Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.58 | 47.62 | 47.58 | 47.60 | 117,289 | +0.02(+0.04%) |
Feb 28, 2024 | 47.53 | 47.58 | 47.53 | 47.58 | 156,992 | +0.07(+0.15%) |
Feb 27, 2024 | 47.52 | 47.53 | 47.51 | 47.51 | 95,305 | +0.00(+0.00%) |
Feb 26, 2024 | 47.52 | 47.53 | 47.50 | 47.51 | 32,899 | -0.02(-0.04%) |
Feb 23, 2024 | 47.51 | 47.55 | 47.51 | 47.53 | 52,431 | +0.01(+0.02%) |
Feb 22, 2024 | 47.52 | 47.54 | 47.50 | 47.52 | 36,658 | -0.03(-0.06%) |
Feb 21, 2024 | 47.60 | 47.60 | 47.53 | 47.55 | 134,066 | -0.02(-0.04%) |
Feb 20, 2024 | 47.60 | 47.61 | 47.57 | 47.57 | 33,927 | +0.04(+0.08%) |
Feb 16, 2024 | 47.51 | 47.54 | 47.49 | 47.53 | 33,477 | -0.06(-0.12%) |
Feb 15, 2024 | 47.62 | 47.64 | 47.58 | 47.59 | 45,270 | +0.02(+0.05%) |
Feb 14, 2024 | 47.52 | 47.59 | 47.52 | 47.57 | 94,494 | +0.05(+0.11%) |
Feb 13, 2024 | 47.54 | 47.56 | 47.50 | 47.51 | 60,253 | -0.14(-0.29%) |
Feb 12, 2024 | 47.64 | 47.67 | 47.63 | 47.65 | 36,874 | +0.02(+0.04%) |
Feb 09, 2024 | 47.62 | 47.65 | 47.62 | 47.63 | 39,686 | -0.03(-0.06%) |
Feb 08, 2024 | 47.66 | 47.67 | 47.65 | 47.66 | 45,334 | -0.01(-0.02%) |
Feb 07, 2024 | 47.68 | 47.72 | 47.66 | 47.67 | 62,915 | -0.02(-0.04%) |
Feb 06, 2024 | 47.62 | 47.70 | 47.62 | 47.69 | 41,794 | +0.07(+0.15%) |
Feb 05, 2024 | 47.65 | 47.66 | 47.60 | 47.62 | 102,463 | -0.08(-0.17%) |
Feb 02, 2024 | 47.69 | 47.72 | 47.67 | 47.70 | 71,408 | -0.16(-0.33%) |
Feb 01, 2024 | 47.87 | 47.90 | 47.76 | 47.86 | 61,313 | +0.03(+0.06%) |
Jan 31, 2024 | 47.78 | 47.85 | 47.76 | 47.83 | 62,373 | +0.14(+0.29%) |
Jan 30, 2024 | 47.73 | 47.74 | 47.66 | 47.69 | 55,347 | -0.04(-0.08%) |
Jan 29, 2024 | 47.70 | 47.73 | 47.70 | 47.73 | 57,701 | +0.05(+0.11%) |
Jan 26, 2024 | 47.69 | 47.69 | 47.66 | 47.68 | 57,373 | -0.03(-0.07%) |
Jan 25, 2024 | 47.67 | 47.72 | 47.67 | 47.71 | 62,171 | +0.08(+0.17%) |
Jan 24, 2024 | 47.69 | 47.71 | 47.62 | 47.63 | 174,683 | -0.02(-0.04%) |
Jan 23, 2024 | 47.64 | 47.65 | 47.61 | 47.65 | 58,556 | +0.02(+0.05%) |
Jan 22, 2024 | 47.65 | 47.66 | 47.63 | 47.63 | 824,409 | +0.01(+0.02%) |
Jan 19, 2024 | 47.64 | 47.64 | 47.60 | 47.62 | 75,051 | -0.03(-0.06%) |
Jan 18, 2024 | 47.65 | 47.67 | 47.64 | 47.65 | 43,606 | +0.00(+0.00%) |
Jan 17, 2024 | 47.67 | 47.67 | 47.62 | 47.65 | 74,554 | -0.09(-0.19%) |
Jan 16, 2024 | 47.81 | 47.81 | 47.72 | 47.74 | 74,941 | -0.07(-0.14%) |
Jan 12, 2024 | 47.79 | 47.83 | 47.79 | 47.81 | 53,359 | +0.11(+0.23%) |
Jan 11, 2024 | 47.65 | 47.71 | 47.63 | 47.70 | 163,666 | +0.11(+0.24%) |
Jan 10, 2024 | 47.60 | 47.62 | 47.58 | 47.59 | 53,231 | +0.01(+0.01%) |
Jan 09, 2024 | 47.58 | 47.59 | 47.57 | 47.58 | 73,722 | -0.01(-0.01%) |
Jan 08, 2024 | 47.58 | 47.64 | 47.56 | 47.59 | 45,817 | +0.04(+0.08%) |
Jan 05, 2024 | 47.54 | 47.63 | 47.51 | 47.55 | 79,475 | -0.01(-0.02%) |
Jan 04, 2024 | 47.54 | 47.57 | 47.54 | 47.56 | 73,209 | -0.03(-0.07%) |
Jan 03, 2024 | 47.56 | 47.60 | 47.54 | 47.59 | 73,732 | +0.00(+0.00%) |
Jan 02, 2024 | 47.58 | 47.60 | 47.57 | 47.59 | 79,929 | -0.06(-0.12%) |
Dec 29, 2023 | 47.61 | 47.66 | 47.60 | 47.65 | 46,515 | +0.04(+0.08%) |
Dec 28, 2023 | 47.63 | 47.63 | 47.60 | 47.61 | 65,594 | -0.00(-0.01%) |
Dec 27, 2023 | 47.59 | 47.62 | 47.58 | 47.62 | 182,190 | +0.06(+0.13%) |
Dec 26, 2023 | 47.53 | 47.58 | 47.53 | 47.56 | 61,836 | -0.01(-0.03%) |
Dec 22, 2023 | 47.58 | 47.59 | 47.55 | 47.57 | 125,846 | +0.01(+0.03%) |
Dec 21, 2023 | 47.57 | 47.60 | 47.54 | 47.56 | 75,966 | +0.03(+0.07%) |
Dec 20, 2023 | 47.51 | 47.54 | 47.48 | 47.53 | 349,897 | +0.07(+0.16%) |
Dec 19, 2023 | 47.43 | 47.46 | 47.43 | 47.45 | 178,813 | +0.02(+0.05%) |
Dec 18, 2023 | 47.43 | 47.45 | 47.42 | 47.43 | 136,494 | -0.00(-0.01%) |
Dec 15, 2023 | 47.44 | 47.48 | 47.41 | 47.43 | 75,000 | -0.05(-0.11%) |
Dec 14, 2023 | 47.47 | 47.54 | 47.46 | 47.49 | 99,547 | +0.08(+0.16%) |
Dec 13, 2023 | 47.20 | 47.42 | 47.19 | 47.41 | 128,467 | +0.25(+0.53%) |
Dec 12, 2023 | 47.17 | 47.18 | 47.15 | 47.16 | 92,787 | -0.01(-0.02%) |
Dec 11, 2023 | 47.14 | 47.17 | 47.12 | 47.17 | 95,964 | +0.01(+0.02%) |
Dec 08, 2023 | 47.19 | 47.19 | 47.14 | 47.16 | 42,334 | -0.11(-0.23%) |
Dec 07, 2023 | 47.25 | 47.28 | 47.25 | 47.27 | 48,502 | +0.02(+0.04%) |
Dec 06, 2023 | 47.25 | 47.27 | 47.22 | 47.25 | 37,705 | -0.00(-0.01%) |
Dec 05, 2023 | 47.22 | 47.28 | 47.20 | 47.25 | 121,804 | +0.05(+0.11%) |
Dec 04, 2023 | 47.21 | 47.22 | 47.17 | 47.20 | 103,618 | -0.05(-0.11%) |