Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.48 | 46.48 | 46.38 | 46.44 | 259,333 | +0.04(+0.09%) |
Feb 28, 2024 | 46.39 | 46.45 | 46.33 | 46.40 | 244,527 | +0.12(+0.26%) |
Feb 27, 2024 | 46.30 | 46.35 | 46.28 | 46.28 | 242,564 | -0.07(-0.15%) |
Feb 26, 2024 | 46.35 | 46.43 | 46.25 | 46.35 | 344,797 | -0.06(-0.13%) |
Feb 23, 2024 | 46.43 | 46.45 | 46.31 | 46.41 | 528,759 | +0.15(+0.32%) |
Feb 22, 2024 | 46.41 | 46.41 | 46.26 | 46.26 | 521,342 | -0.05(-0.11%) |
Feb 21, 2024 | 46.31 | 46.41 | 46.28 | 46.31 | 402,250 | +0.00(+0.00%) |
Feb 20, 2024 | 46.29 | 46.38 | 46.27 | 46.31 | 564,571 | -0.03(-0.06%) |
Feb 16, 2024 | 46.32 | 46.38 | 46.21 | 46.34 | 597,393 | +0.00(+0.00%) |
Feb 15, 2024 | 46.32 | 46.39 | 46.28 | 46.34 | 933,566 | +0.08(+0.17%) |
Feb 14, 2024 | 46.05 | 46.30 | 46.05 | 46.26 | 2,043,471 | +0.17(+0.37%) |
Feb 13, 2024 | 46.16 | 46.18 | 46.05 | 46.09 | 1,373,160 | -0.32(-0.68%) |
Feb 12, 2024 | 46.27 | 46.42 | 46.27 | 46.41 | 375,062 | +0.18(+0.39%) |
Feb 09, 2024 | 46.27 | 46.29 | 46.23 | 46.23 | 284,399 | -0.01(-0.02%) |
Feb 08, 2024 | 46.28 | 46.28 | 46.18 | 46.24 | 525,041 | -0.03(-0.06%) |
Feb 07, 2024 | 46.27 | 46.31 | 46.19 | 46.27 | 864,792 | -0.01(-0.02%) |
Feb 06, 2024 | 46.18 | 46.32 | 46.13 | 46.28 | 665,746 | +0.14(+0.30%) |
Feb 05, 2024 | 46.35 | 46.35 | 46.14 | 46.14 | 680,646 | -0.35(-0.75%) |
Feb 02, 2024 | 46.49 | 46.50 | 46.36 | 46.49 | 1,344,150 | -0.20(-0.43%) |
Feb 01, 2024 | 46.65 | 46.75 | 46.57 | 46.69 | 692,536 | +0.24(+0.52%) |
Jan 31, 2024 | 46.40 | 46.55 | 46.37 | 46.44 | 1,507,874 | +0.15(+0.32%) |
Jan 30, 2024 | 46.32 | 46.35 | 46.25 | 46.30 | 583,033 | +0.11(+0.24%) |
Jan 29, 2024 | 46.06 | 46.26 | 46.06 | 46.19 | 604,484 | +0.13(+0.28%) |
Jan 26, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 406,212 | -0.05(-0.11%) |
Jan 25, 2024 | 46.16 | 46.17 | 46.04 | 46.11 | 879,920 | +0.11(+0.24%) |
Jan 24, 2024 | 46.15 | 46.15 | 45.97 | 46.00 | 358,316 | +0.00(+0.00%) |
Jan 23, 2024 | 45.98 | 46.04 | 45.97 | 46.00 | 632,331 | -0.07(-0.15%) |
Jan 22, 2024 | 46.10 | 46.18 | 46.07 | 46.07 | 513,029 | +0.00(+0.00%) |
Jan 19, 2024 | 46.27 | 46.27 | 46.02 | 46.07 | 644,025 | -0.11(-0.24%) |
Jan 18, 2024 | 46.32 | 46.32 | 46.13 | 46.18 | 1,354,752 | -0.08(-0.17%) |
Jan 17, 2024 | 46.41 | 46.41 | 46.26 | 46.26 | 818,652 | -0.20(-0.43%) |
Jan 16, 2024 | 46.49 | 46.53 | 46.41 | 46.45 | 1,178,035 | -0.16(-0.34%) |
Jan 12, 2024 | 46.69 | 46.69 | 46.55 | 46.61 | 817,523 | +0.05(+0.11%) |
Jan 11, 2024 | 46.47 | 46.61 | 46.45 | 46.56 | 1,223,838 | +0.09(+0.19%) |
Jan 10, 2024 | 46.63 | 46.63 | 46.47 | 46.47 | 1,180,378 | -0.13(-0.28%) |
Jan 09, 2024 | 46.58 | 46.67 | 46.58 | 46.60 | 514,712 | +0.01(+0.02%) |
Jan 08, 2024 | 46.51 | 46.69 | 46.51 | 46.59 | 1,974,743 | +0.11(+0.23%) |
Jan 05, 2024 | 46.43 | 46.58 | 46.43 | 46.48 | 625,117 | -0.11(-0.23%) |
Jan 04, 2024 | 46.53 | 46.59 | 46.46 | 46.59 | 898,100 | -0.03(-0.06%) |
Jan 03, 2024 | 46.44 | 46.63 | 46.42 | 46.62 | 1,043,918 | +0.10(+0.21%) |
Jan 02, 2024 | 46.61 | 46.61 | 46.49 | 46.52 | 1,109,425 | -0.03(-0.06%) |
Dec 29, 2023 | 46.63 | 46.63 | 46.54 | 46.55 | 406,390 | -0.02(-0.04%) |
Dec 28, 2023 | 46.55 | 46.62 | 46.51 | 46.57 | 334,863 | -0.10(-0.21%) |
Dec 27, 2023 | 46.59 | 46.72 | 46.59 | 46.67 | 566,416 | +0.14(+0.30%) |
Dec 26, 2023 | 46.46 | 46.55 | 46.46 | 46.53 | 288,739 | +0.07(+0.15%) |
Dec 22, 2023 | 46.51 | 46.58 | 46.45 | 46.46 | 605,748 | +0.01(+0.02%) |
Dec 21, 2023 | 46.63 | 46.63 | 46.45 | 46.45 | 330,908 | -0.07(-0.15%) |
Dec 20, 2023 | 46.41 | 46.54 | 46.36 | 46.52 | 446,467 | +0.16(+0.34%) |
Dec 19, 2023 | 46.36 | 46.52 | 46.34 | 46.37 | 415,391 | +0.07(+0.15%) |
Dec 18, 2023 | 46.28 | 46.34 | 46.27 | 46.30 | 804,849 | -0.07(-0.15%) |
Dec 15, 2023 | 46.35 | 46.45 | 46.30 | 46.37 | 773,026 | -0.02(-0.04%) |
Dec 14, 2023 | 46.27 | 46.39 | 46.08 | 46.39 | 1,062,119 | +0.41(+0.88%) |
Dec 13, 2023 | 45.79 | 46.03 | 45.69 | 45.98 | 1,317,922 | +0.30(+0.65%) |
Dec 12, 2023 | 45.76 | 45.76 | 45.65 | 45.68 | 546,044 | +0.00(+0.00%) |
Dec 11, 2023 | 45.66 | 45.73 | 45.59 | 45.68 | 978,349 | +0.04(+0.09%) |
Dec 08, 2023 | 45.60 | 45.87 | 45.57 | 45.64 | 1,060,070 | -0.09(-0.19%) |
Dec 07, 2023 | 45.71 | 45.78 | 45.64 | 45.73 | 597,977 | +0.07(+0.15%) |
Dec 06, 2023 | 45.57 | 45.73 | 45.57 | 45.66 | 664,315 | +0.06(+0.13%) |
Dec 05, 2023 | 45.62 | 45.65 | 45.53 | 45.60 | 813,305 | +0.14(+0.30%) |
Dec 04, 2023 | 45.54 | 45.54 | 45.37 | 45.47 | 585,175 | -0.03(-0.07%) |