Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 7 | -0.04(-0.09%) |
Feb 28, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 3 | +0.06(+0.13%) |
Feb 27, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 2 | -0.02(-0.05%) |
Feb 26, 2024 | 50.70 | 50.70 | 50.59 | 50.59 | 395 | -0.24(-0.48%) |
Feb 23, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 0 | +0.17(+0.34%) |
Feb 22, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 2 | +0.73(+1.47%) |
Feb 21, 2024 | 49.87 | 49.93 | 49.87 | 49.93 | 275 | +0.23(+0.46%) |
Feb 20, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | -0.07(-0.14%) |
Feb 16, 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 671 | -0.12(-0.24%) |
Feb 15, 2024 | 49.45 | 49.89 | 49.45 | 49.89 | 1,063 | +0.32(+0.64%) |
Feb 14, 2024 | 49.47 | 49.57 | 49.47 | 49.57 | 122 | +0.37(+0.75%) |
Feb 13, 2024 | 49.29 | 49.29 | 49.20 | 49.20 | 539 | -0.47(-0.95%) |
Feb 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | -0.10(-0.20%) |
Feb 09, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.10(+0.20%) |
Feb 08, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 69 | -0.05(-0.10%) |
Feb 07, 2024 | 49.76 | 49.76 | 49.72 | 49.72 | 100 | +0.20(+0.40%) |
Feb 06, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 83 | +0.19(+0.38%) |
Feb 05, 2024 | 49.62 | 49.62 | 49.34 | 49.34 | 357 | -0.29(-0.59%) |
Feb 02, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 100 | +0.07(+0.14%) |
Feb 01, 2024 | 49.20 | 49.56 | 49.20 | 49.56 | 5,906 | +0.49(+1.00%) |
Jan 31, 2024 | 49.48 | 49.48 | 49.07 | 49.07 | 339 | -0.54(-1.09%) |
Jan 30, 2024 | 49.51 | 49.61 | 49.51 | 49.61 | 1,541 | +0.16(+0.33%) |
Jan 29, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 1 | +0.23(+0.46%) |
Jan 26, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 100 | -0.00(-0.01%) |
Jan 25, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | +0.25(+0.51%) |
Jan 24, 2024 | 49.23 | 49.23 | 48.97 | 48.97 | 226 | -0.01(-0.01%) |
Jan 23, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 0 | +0.19(+0.38%) |
Jan 22, 2024 | 48.87 | 48.87 | 48.79 | 48.79 | 1,768 | +0.13(+0.27%) |
Jan 19, 2024 | 48.36 | 48.66 | 48.36 | 48.66 | 564 | +0.45(+0.94%) |
Jan 18, 2024 | 47.95 | 48.21 | 47.95 | 48.21 | 662 | +0.40(+0.83%) |
Jan 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 72 | -0.07(-0.14%) |
Jan 16, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 16 | -0.20(-0.42%) |
Jan 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 0 | +0.25(+0.52%) |
Jan 11, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.04(+0.09%) |
Jan 10, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 135 | +0.24(+0.51%) |
Jan 09, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 25 | -0.09(-0.18%) |
Jan 08, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 42 | +0.45(+0.95%) |
Jan 05, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 100 | -0.05(-0.11%) |
Jan 04, 2024 | 47.48 | 47.48 | 47.24 | 47.24 | 631 | -0.09(-0.20%) |
Jan 03, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 6 | -0.27(-0.56%) |
Jan 02, 2024 | 47.62 | 47.62 | 47.60 | 47.60 | 387 | -0.13(-0.27%) |
Dec 29, 2023 | 47.76 | 47.76 | 47.73 | 47.73 | 312 | +0.00(+0.01%) |
Dec 28, 2023 | 47.74 | 47.74 | 47.73 | 47.73 | 586 | +0.09(+0.19%) |
Dec 27, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 2 | +0.03(+0.07%) |
Dec 26, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 0 | +0.13(+0.28%) |
Dec 22, 2023 | 47.54 | 47.54 | 47.47 | 47.47 | 277 | +0.19(+0.40%) |
Dec 21, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | +0.40(+0.84%) |
Dec 20, 2023 | 47.39 | 47.39 | 46.89 | 46.89 | 1,018 | -0.50(-1.06%) |
Dec 19, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 22 | +0.03(+0.07%) |
Dec 18, 2023 | 47.25 | 47.42 | 47.25 | 47.36 | 379 | +0.25(+0.53%) |
Dec 15, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 100 | -0.08(-0.17%) |
Dec 14, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 0 | -0.12(-0.26%) |
Dec 13, 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 29 | +0.40(+0.85%) |
Dec 12, 2023 | 46.75 | 46.92 | 46.75 | 46.92 | 687 | +0.31(+0.66%) |
Dec 11, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 0 | +0.43(+0.92%) |
Dec 08, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 100 | +0.06(+0.13%) |
Dec 07, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 25 | +0.16(+0.34%) |
Dec 06, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 74 | -0.04(-0.09%) |
Dec 05, 2023 | 45.99 | 46.01 | 45.99 | 46.01 | 189 | -0.20(-0.43%) |
Dec 04, 2023 | 46.15 | 46.21 | 46.15 | 46.21 | 1,895 | -0.11(-0.24%) |