Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.69 | 46.90 | 46.69 | 46.90 | 4,810 | +0.39(+0.84%) |
Feb 28, 2024 | 46.69 | 46.69 | 46.51 | 46.51 | 2,505 | -0.27(-0.58%) |
Feb 27, 2024 | 46.50 | 46.78 | 46.50 | 46.78 | 710 | +0.27(+0.58%) |
Feb 26, 2024 | 46.80 | 46.80 | 46.40 | 46.51 | 4,540 | -0.29(-0.62%) |
Feb 23, 2024 | 46.84 | 46.84 | 46.80 | 46.80 | 425 | -0.04(-0.09%) |
Feb 22, 2024 | 46.40 | 46.84 | 46.40 | 46.84 | 7,400 | +0.36(+0.77%) |
Feb 21, 2024 | 46.45 | 46.48 | 46.45 | 46.48 | 400 | +0.14(+0.30%) |
Feb 20, 2024 | 46.16 | 46.34 | 46.16 | 46.34 | 2,437 | +0.04(+0.09%) |
Feb 16, 2024 | 46.30 | 0 | +0.31(+0.67%) | |||
Feb 15, 2024 | 45.00 | 46.01 | 45.00 | 45.99 | 669 | +0.93(+2.06%) |
Feb 14, 2024 | 44.96 | 45.06 | 44.96 | 45.06 | 3,386 | +0.56(+1.26%) |
Feb 13, 2024 | 45.40 | 45.40 | 44.50 | 44.50 | 776 | -1.00(-2.20%) |
Feb 12, 2024 | 44.99 | 45.50 | 44.99 | 45.50 | 1,103 | +0.39(+0.86%) |
Feb 09, 2024 | 45.15 | 45.15 | 45.00 | 45.11 | 2,719 | +0.06(+0.13%) |
Feb 08, 2024 | 45.08 | 45.08 | 44.94 | 45.05 | 17,054 | -0.29(-0.64%) |
Feb 07, 2024 | 45.70 | 45.70 | 45.34 | 45.34 | 2,493 | -0.34(-0.74%) |
Feb 06, 2024 | 45.57 | 45.68 | 45.57 | 45.68 | 440 | +0.20(+0.44%) |
Feb 05, 2024 | 45.81 | 45.81 | 45.40 | 45.48 | 1,053 | -0.36(-0.79%) |
Feb 02, 2024 | 46.00 | 46.00 | 45.77 | 45.84 | 3,725 | -0.44(-0.95%) |
Feb 01, 2024 | 46.20 | 46.28 | 46.20 | 46.28 | 3,080 | -0.17(-0.37%) |
Jan 31, 2024 | 46.53 | 46.53 | 46.45 | 46.45 | 854 | -0.46(-0.98%) |
Jan 30, 2024 | 46.91 | 46.97 | 46.72 | 46.91 | 1,456 | +0.29(+0.62%) |
Jan 29, 2024 | 46.50 | 46.66 | 46.38 | 46.62 | 2,856 | +0.11(+0.24%) |
Jan 26, 2024 | 46.61 | 46.61 | 46.51 | 46.51 | 237 | +0.14(+0.30%) |
Jan 25, 2024 | 46.56 | 46.56 | 46.36 | 46.37 | 1,420 | +0.18(+0.39%) |
Jan 24, 2024 | 46.34 | 46.34 | 46.19 | 46.19 | 601 | +0.19(+0.41%) |
Jan 22, 2024 | 46.00 | 44 | -0.08(-0.17%) | |||
Jan 19, 2024 | 45.81 | 46.08 | 45.80 | 46.08 | 5,004 | +0.20(+0.44%) |
Jan 18, 2024 | 45.88 | 45.88 | 45.83 | 45.88 | 540 | -0.08(-0.17%) |
Jan 17, 2024 | 45.98 | 45.98 | 45.84 | 45.96 | 1,406 | -0.34(-0.73%) |
Jan 16, 2024 | 46.58 | 46.58 | 46.30 | 46.30 | 4,117 | -0.37(-0.79%) |
Jan 15, 2024 | 46.56 | 46.67 | 46.56 | 46.67 | 340 | +0.24(+0.52%) |
Jan 11, 2024 | 46.43 | 16 | -0.20(-0.43%) | |||
Jan 10, 2024 | 47.39 | 47.39 | 46.63 | 46.63 | 437 | -0.02(-0.04%) |
Jan 09, 2024 | 46.94 | 46.94 | 46.59 | 46.65 | 2,160 | -0.28(-0.60%) |
Jan 08, 2024 | 46.75 | 46.93 | 46.75 | 46.93 | 322 | +0.18(+0.39%) |
Jan 05, 2024 | 46.57 | 46.82 | 46.57 | 46.75 | 2,680 | +0.20(+0.43%) |
Jan 04, 2024 | 46.71 | 46.71 | 46.55 | 46.55 | 360 | -0.05(-0.11%) |
Jan 03, 2024 | 46.30 | 46.60 | 46.30 | 46.60 | 8,408 | +0.36(+0.78%) |
Jan 02, 2024 | 45.80 | 46.26 | 45.25 | 46.24 | 3,909 | +0.25(+0.54%) |
Dec 28, 2023 | 45.99 | 0 | -0.13(-0.28%) | |||
Dec 27, 2023 | 46.18 | 46.25 | 46.03 | 46.12 | 3,830 | +0.29(+0.63%) |
Dec 22, 2023 | 45.83 | 0 | +0.18(+0.39%) | |||
Dec 21, 2023 | 45.58 | 45.65 | 45.58 | 45.65 | 1,430 | +0.27(+0.59%) |
Dec 20, 2023 | 45.59 | 45.81 | 45.38 | 45.38 | 5,824 | -0.36(-0.79%) |
Dec 19, 2023 | 45.75 | 45.75 | 45.74 | 45.74 | 601 | +0.39(+0.86%) |
Dec 18, 2023 | 45.48 | 45.54 | 45.35 | 45.35 | 8,663 | -0.13(-0.29%) |
Dec 15, 2023 | 45.85 | 45.85 | 45.45 | 45.48 | 10,744 | -0.43(-0.94%) |
Dec 14, 2023 | 45.85 | 45.94 | 45.85 | 45.91 | 5,309 | +0.41(+0.90%) |
Dec 13, 2023 | 44.53 | 45.50 | 44.53 | 45.50 | 3,827 | +0.72(+1.61%) |
Dec 12, 2023 | 44.68 | 44.78 | 44.68 | 44.78 | 1,101 | -0.20(-0.44%) |
Dec 11, 2023 | 45.22 | 45.22 | 44.96 | 44.98 | 1,478 | +0.00(+0.00%) |
Dec 08, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 316 | +0.09(+0.20%) |
Dec 07, 2023 | 44.90 | 44.96 | 44.89 | 44.89 | 3,000 | -0.16(-0.36%) |
Dec 06, 2023 | 45.44 | 45.44 | 45.05 | 45.05 | 1,201 | -0.39(-0.86%) |
Dec 05, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 207 | +0.17(+0.38%) |