Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.01 | 48.05 | 47.94 | 48.05 | 3,714 | +0.04(+0.08%) |
Feb 28, 2024 | 47.90 | 48.01 | 47.90 | 48.01 | 3,578 | +0.04(+0.08%) |
Feb 27, 2024 | 47.90 | 47.97 | 47.90 | 47.97 | 4,904 | +0.01(+0.02%) |
Feb 26, 2024 | 48.07 | 48.07 | 47.84 | 47.96 | 6,520 | -0.03(-0.06%) |
Feb 23, 2024 | 47.87 | 47.99 | 47.87 | 47.99 | 1,838 | +0.08(+0.16%) |
Feb 22, 2024 | 47.86 | 47.91 | 47.83 | 47.91 | 4,723 | +0.15(+0.32%) |
Feb 21, 2024 | 47.72 | 47.81 | 47.72 | 47.76 | 2,759 | -0.00(-0.01%) |
Feb 20, 2024 | 47.79 | 47.79 | 47.72 | 47.76 | 3,643 | +0.11(+0.22%) |
Feb 16, 2024 | 47.60 | 47.66 | 47.55 | 47.66 | 3,105 | -0.05(-0.10%) |
Feb 15, 2024 | 47.67 | 47.71 | 47.58 | 47.71 | 2,370 | +0.18(+0.37%) |
Feb 14, 2024 | 47.58 | 47.58 | 47.53 | 47.53 | 2,592 | +0.12(+0.25%) |
Feb 13, 2024 | 47.46 | 47.47 | 47.36 | 47.41 | 2,828 | -0.20(-0.42%) |
Feb 12, 2024 | 47.60 | 47.67 | 47.56 | 47.61 | 4,297 | +0.07(+0.16%) |
Feb 09, 2024 | 47.50 | 47.59 | 47.49 | 47.54 | 3,889 | +0.02(+0.05%) |
Feb 08, 2024 | 47.57 | 47.57 | 47.47 | 47.52 | 3,884 | -0.07(-0.14%) |
Feb 07, 2024 | 47.65 | 47.65 | 47.56 | 47.58 | 5,479 | -0.06(-0.12%) |
Feb 06, 2024 | 47.63 | 47.70 | 47.63 | 47.64 | 19,037 | +0.10(+0.21%) |
Feb 05, 2024 | 47.69 | 47.70 | 47.54 | 47.54 | 19,651 | -0.22(-0.46%) |
Feb 02, 2024 | 47.66 | 47.78 | 47.66 | 47.77 | 172,331 | -0.17(-0.36%) |
Feb 01, 2024 | 47.92 | 47.98 | 47.89 | 47.94 | 12,793 | +0.06(+0.13%) |
Jan 31, 2024 | 47.85 | 47.93 | 47.82 | 47.87 | 3,915 | +0.06(+0.13%) |
Jan 30, 2024 | 47.81 | 47.85 | 47.73 | 47.81 | 8,914 | +0.03(+0.07%) |
Jan 29, 2024 | 47.74 | 47.79 | 47.74 | 47.78 | 2,089 | +0.13(+0.28%) |
Jan 26, 2024 | 47.63 | 47.64 | 47.63 | 47.64 | 1,278 | +0.07(+0.14%) |
Jan 25, 2024 | 47.53 | 47.61 | 47.53 | 47.58 | 3,826 | +0.19(+0.40%) |
Jan 24, 2024 | 47.38 | 47.38 | 47.32 | 47.38 | 30,012 | +0.10(+0.22%) |
Jan 23, 2024 | 47.27 | 47.34 | 47.25 | 47.28 | 2,563 | -0.07(-0.15%) |
Jan 22, 2024 | 47.34 | 47.38 | 47.34 | 47.35 | 1,514 | +0.12(+0.26%) |
Jan 19, 2024 | 47.14 | 47.23 | 47.05 | 47.23 | 3,948 | +0.11(+0.23%) |
Jan 18, 2024 | 47.10 | 47.12 | 47.03 | 47.12 | 1,687 | -0.02(-0.04%) |
Jan 17, 2024 | 46.98 | 47.14 | 46.98 | 47.14 | 146,518 | +0.05(+0.10%) |
Jan 16, 2024 | 47.27 | 47.27 | 47.08 | 47.09 | 67,001 | -0.17(-0.37%) |
Jan 12, 2024 | 47.21 | 47.29 | 47.17 | 47.27 | 4,711 | +0.01(+0.02%) |
Jan 11, 2024 | 47.13 | 47.26 | 47.08 | 47.26 | 2,175 | +0.17(+0.36%) |
Jan 10, 2024 | 47.09 | 47.12 | 46.98 | 47.09 | 4,404 | +0.08(+0.16%) |
Jan 09, 2024 | 46.97 | 47.01 | 46.86 | 47.01 | 3,739 | +0.15(+0.33%) |
Jan 08, 2024 | 46.69 | 46.94 | 46.69 | 46.86 | 91,766 | +0.04(+0.09%) |
Jan 05, 2024 | 46.85 | 46.85 | 46.74 | 46.82 | 84,634 | -0.11(-0.23%) |
Jan 04, 2024 | 46.87 | 46.93 | 46.86 | 46.93 | 92,174 | +0.02(+0.05%) |
Jan 03, 2024 | 46.89 | 46.98 | 46.81 | 46.90 | 7,528 | -0.14(-0.30%) |
Jan 02, 2024 | 47.11 | 47.18 | 47.03 | 47.04 | 2,600 | -0.19(-0.39%) |
Dec 29, 2023 | 47.22 | 47.30 | 47.18 | 47.23 | 2,299 | -0.19(-0.39%) |
Dec 28, 2023 | 47.40 | 47.48 | 47.39 | 47.41 | 5,649 | +0.24(+0.51%) |
Dec 27, 2023 | 47.15 | 47.22 | 47.15 | 47.18 | 66,248 | +0.13(+0.27%) |
Dec 26, 2023 | 47.08 | 47.10 | 47.01 | 47.05 | 2,565 | +0.04(+0.08%) |
Dec 22, 2023 | 47.09 | 47.10 | 46.94 | 47.01 | 3,199 | -0.05(-0.10%) |
Dec 21, 2023 | 47.01 | 47.10 | 47.01 | 47.06 | 2,366 | +0.05(+0.11%) |
Dec 20, 2023 | 47.04 | 47.05 | 47.01 | 47.01 | 2,537 | +0.02(+0.05%) |
Dec 19, 2023 | 46.95 | 46.99 | 46.95 | 46.98 | 5,253 | +0.07(+0.16%) |
Dec 18, 2023 | 46.80 | 46.98 | 46.80 | 46.91 | 4,057 | +0.00(+0.01%) |
Dec 15, 2023 | 46.86 | 46.90 | 46.86 | 46.90 | 1,649 | +0.14(+0.29%) |
Dec 14, 2023 | 46.51 | 46.77 | 46.51 | 46.77 | 10,710 | +0.60(+1.29%) |
Dec 13, 2023 | 45.93 | 46.22 | 45.92 | 46.17 | 2,154 | +0.31(+0.68%) |
Dec 12, 2023 | 45.86 | 45.86 | 45.79 | 45.86 | 2,309 | -0.03(-0.06%) |
Dec 11, 2023 | 45.64 | 45.89 | 45.64 | 45.89 | 111,768 | +0.18(+0.39%) |
Dec 08, 2023 | 45.76 | 45.78 | 45.64 | 45.71 | 56,818 | -0.07(-0.15%) |
Dec 07, 2023 | 45.78 | 45.84 | 45.70 | 45.78 | 3,776 | +0.06(+0.14%) |
Dec 06, 2023 | 45.58 | 45.78 | 45.58 | 45.71 | 3,877 | +0.19(+0.43%) |
Dec 05, 2023 | 45.23 | 45.56 | 45.23 | 45.52 | 5,050 | +0.21(+0.46%) |
Dec 04, 2023 | 45.27 | 45.36 | 45.26 | 45.31 | 2,201 | +0.04(+0.09%) |