Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.97 | 48.97 | 48.71 | 48.84 | 3,508 | +0.17(+0.34%) |
Feb 28, 2024 | 48.61 | 48.75 | 48.61 | 48.67 | 2,697 | -0.15(-0.30%) |
Feb 27, 2024 | 48.76 | 48.83 | 48.73 | 48.82 | 1,964 | +0.12(+0.25%) |
Feb 26, 2024 | 49.00 | 49.00 | 48.69 | 48.70 | 3,216 | -0.36(-0.74%) |
Feb 23, 2024 | 48.93 | 49.13 | 48.93 | 49.06 | 11,851 | +0.14(+0.29%) |
Feb 22, 2024 | 48.96 | 48.96 | 48.73 | 48.92 | 5,485 | +0.22(+0.45%) |
Feb 21, 2024 | 48.60 | 48.70 | 48.52 | 48.70 | 1,193 | +0.22(+0.45%) |
Feb 20, 2024 | 48.52 | 48.64 | 48.44 | 48.48 | 4,991 | +0.08(+0.16%) |
Feb 16, 2024 | 48.39 | 48.58 | 48.37 | 48.40 | 6,148 | +0.03(+0.07%) |
Feb 15, 2024 | 47.92 | 48.37 | 47.92 | 48.37 | 5,535 | +0.68(+1.44%) |
Feb 14, 2024 | 47.72 | 47.72 | 47.55 | 47.69 | 3,417 | +0.31(+0.65%) |
Feb 13, 2024 | 47.94 | 47.94 | 47.18 | 47.38 | 2,224 | -0.78(-1.63%) |
Feb 12, 2024 | 47.86 | 48.25 | 47.86 | 48.16 | 5,016 | +0.30(+0.63%) |
Feb 09, 2024 | 47.84 | 47.86 | 47.78 | 47.86 | 2,866 | -0.04(-0.08%) |
Feb 08, 2024 | 47.92 | 47.92 | 47.79 | 47.90 | 3,112 | -0.06(-0.13%) |
Feb 07, 2024 | 48.16 | 48.16 | 47.93 | 47.96 | 9,139 | -0.13(-0.27%) |
Feb 06, 2024 | 47.84 | 48.12 | 47.84 | 48.09 | 2,627 | +0.36(+0.76%) |
Feb 05, 2024 | 47.86 | 47.86 | 47.59 | 47.73 | 6,874 | -0.45(-0.93%) |
Feb 02, 2024 | 48.19 | 48.30 | 47.96 | 48.17 | 6,600 | -0.22(-0.46%) |
Feb 01, 2024 | 48.11 | 48.40 | 47.88 | 48.40 | 6,519 | +0.36(+0.76%) |
Jan 31, 2024 | 48.51 | 48.58 | 48.02 | 48.03 | 12,030 | -0.39(-0.81%) |
Jan 30, 2024 | 48.27 | 48.49 | 48.26 | 48.43 | 24,892 | +0.02(+0.05%) |
Jan 29, 2024 | 48.33 | 48.44 | 48.16 | 48.40 | 26,094 | +0.11(+0.22%) |
Jan 26, 2024 | 48.44 | 48.45 | 48.23 | 48.29 | 4,100 | +0.08(+0.17%) |
Jan 25, 2024 | 48.13 | 48.25 | 48.00 | 48.21 | 11,490 | +0.40(+0.83%) |
Jan 24, 2024 | 48.34 | 48.34 | 47.75 | 47.82 | 133,006 | -0.09(-0.19%) |
Jan 23, 2024 | 47.84 | 47.91 | 47.72 | 47.91 | 6,278 | +0.10(+0.22%) |
Jan 22, 2024 | 47.82 | 47.82 | 47.70 | 47.80 | 8,533 | -0.01(-0.02%) |
Jan 19, 2024 | 47.59 | 47.81 | 47.48 | 47.81 | 9,114 | +0.31(+0.65%) |
Jan 18, 2024 | 47.60 | 47.60 | 47.27 | 47.50 | 10,062 | -0.01(-0.03%) |
Jan 17, 2024 | 47.58 | 47.62 | 47.30 | 47.51 | 9,176 | -0.43(-0.89%) |
Jan 16, 2024 | 48.31 | 48.31 | 47.91 | 47.94 | 5,614 | -0.69(-1.41%) |
Jan 12, 2024 | 48.85 | 48.85 | 48.55 | 48.63 | 3,110 | +0.14(+0.29%) |
Jan 11, 2024 | 48.56 | 48.56 | 48.28 | 48.48 | 4,909 | -0.24(-0.48%) |
Jan 10, 2024 | 48.82 | 48.82 | 48.65 | 48.72 | 1,942 | -0.09(-0.19%) |
Jan 09, 2024 | 48.96 | 48.96 | 48.81 | 48.81 | 3,639 | -0.41(-0.84%) |
Jan 08, 2024 | 48.97 | 49.23 | 48.81 | 49.23 | 14,521 | +0.23(+0.46%) |
Jan 05, 2024 | 48.85 | 49.06 | 48.81 | 49.00 | 5,744 | +0.17(+0.35%) |
Jan 04, 2024 | 48.94 | 49.07 | 48.83 | 48.83 | 4,100 | +0.06(+0.12%) |
Jan 03, 2024 | 48.84 | 48.90 | 48.70 | 48.77 | 7,384 | -0.30(-0.61%) |
Jan 02, 2024 | 48.65 | 49.21 | 48.65 | 49.06 | 6,469 | +0.26(+0.53%) |
Dec 29, 2023 | 49.03 | 49.03 | 48.81 | 48.81 | 2,010 | -0.11(-0.22%) |
Dec 28, 2023 | 48.97 | 48.97 | 48.90 | 48.91 | 3,145 | +0.06(+0.12%) |
Dec 27, 2023 | 48.88 | 49.00 | 48.77 | 48.86 | 4,378 | +0.09(+0.18%) |
Dec 26, 2023 | 48.69 | 48.83 | 48.63 | 48.77 | 3,573 | +0.28(+0.59%) |
Dec 22, 2023 | 48.49 | 48.66 | 48.40 | 48.48 | 8,957 | +0.22(+0.46%) |
Dec 21, 2023 | 48.15 | 48.27 | 47.99 | 48.26 | 9,465 | +0.49(+1.04%) |
Dec 20, 2023 | 48.39 | 48.43 | 47.76 | 47.76 | 4,187 | -0.69(-1.42%) |
Dec 19, 2023 | 48.22 | 48.48 | 48.22 | 48.45 | 3,293 | +0.40(+0.84%) |
Dec 18, 2023 | 48.27 | 48.27 | 48.05 | 48.05 | 5,687 | +0.01(+0.02%) |
Dec 15, 2023 | 48.29 | 48.29 | 47.99 | 48.04 | 6,630 | -0.35(-0.73%) |
Dec 14, 2023 | 48.19 | 48.56 | 48.19 | 48.39 | 8,102 | +0.62(+1.30%) |
Dec 13, 2023 | 46.87 | 47.80 | 46.74 | 47.77 | 5,927 | +0.90(+1.91%) |
Dec 12, 2023 | 46.70 | 46.88 | 46.70 | 46.88 | 579 | -0.06(-0.12%) |
Dec 11, 2023 | 46.84 | 46.95 | 46.73 | 46.93 | 18,262 | +0.11(+0.24%) |
Dec 08, 2023 | 46.66 | 46.83 | 46.62 | 46.82 | 5,178 | +0.19(+0.42%) |
Dec 07, 2023 | 46.60 | 46.72 | 46.52 | 46.63 | 12,306 | +0.19(+0.41%) |
Dec 06, 2023 | 46.59 | 46.69 | 46.43 | 46.43 | 9,732 | -0.06(-0.12%) |
Dec 05, 2023 | 46.49 | 46.57 | 46.45 | 46.49 | 7,293 | -0.28(-0.60%) |
Dec 04, 2023 | 46.56 | 46.82 | 46.56 | 46.77 | 15,876 | -0.06(-0.13%) |