Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.00 | 49.00 | 48.99 | 48.99 | 4,045 | +0.01(+0.02%) |
Feb 28, 2024 | 48.97 | 48.98 | 48.97 | 48.98 | 10,609 | +0.02(+0.04%) |
Feb 27, 2024 | 48.97 | 48.97 | 48.95 | 48.96 | 9,239 | +0.01(+0.02%) |
Feb 26, 2024 | 48.96 | 48.96 | 48.95 | 48.95 | 2,289 | +0.00(+0.01%) |
Feb 23, 2024 | 48.94 | 48.95 | 48.94 | 48.95 | 1,147 | +0.02(+0.04%) |
Feb 22, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 5,323 | -0.01(-0.02%) |
Feb 21, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 10,981 | -0.00(-0.01%) |
Feb 20, 2024 | 48.94 | 48.95 | 48.94 | 48.94 | 4,858 | +0.03(+0.07%) |
Feb 16, 2024 | 48.90 | 48.91 | 48.90 | 48.91 | 5,360 | +0.01(+0.01%) |
Feb 15, 2024 | 48.92 | 48.92 | 48.90 | 48.90 | 12,329 | +0.01(+0.03%) |
Feb 14, 2024 | 48.88 | 48.90 | 48.88 | 48.89 | 1,761 | +0.00(+0.00%) |
Feb 13, 2024 | 48.90 | 48.90 | 48.89 | 48.89 | 2,402 | -0.02(-0.04%) |
Feb 12, 2024 | 48.92 | 49.05 | 48.91 | 48.91 | 8,037 | +0.02(+0.04%) |
Feb 09, 2024 | 48.89 | 48.90 | 48.89 | 48.89 | 4,496 | +0.00(+0.00%) |
Feb 08, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 21 | +0.00(+0.01%) |
Feb 07, 2024 | 48.90 | 48.90 | 48.89 | 48.89 | 12,058 | +0.01(+0.01%) |
Feb 06, 2024 | 48.87 | 48.88 | 48.87 | 48.88 | 4,778 | +0.02(+0.04%) |
Feb 05, 2024 | 48.87 | 48.87 | 48.86 | 48.86 | 415 | -0.01(-0.02%) |
Feb 02, 2024 | 48.88 | 48.88 | 48.87 | 48.87 | 1,553 | -0.03(-0.06%) |
Feb 01, 2024 | 48.90 | 48.91 | 48.90 | 48.90 | 12,036 | +0.03(+0.06%) |
Jan 31, 2024 | 48.88 | 48.88 | 48.87 | 48.87 | 5,559 | +0.02(+0.05%) |
Jan 30, 2024 | 48.85 | 48.85 | 48.84 | 48.85 | 1,653 | +0.00(+0.00%) |
Jan 29, 2024 | 48.84 | 48.85 | 48.84 | 48.85 | 2,336 | +0.03(+0.06%) |
Jan 26, 2024 | 48.83 | 48.83 | 48.82 | 48.82 | 3,554 | +0.01(+0.02%) |
Jan 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 4,663 | +0.02(+0.05%) |
Jan 24, 2024 | 48.79 | 48.79 | 48.78 | 48.78 | 498 | +0.00(+0.00%) |
Jan 23, 2024 | 48.78 | 48.78 | 48.77 | 48.78 | 9,702 | +0.01(+0.01%) |
Jan 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 18,161 | +0.03(+0.05%) |
Jan 19, 2024 | 48.74 | 48.76 | 48.74 | 48.75 | 12,954 | +0.00(+0.01%) |
Jan 18, 2024 | 48.76 | 48.76 | 48.74 | 48.75 | 11,536 | -0.01(-0.02%) |
Jan 17, 2024 | 48.76 | 48.76 | 48.74 | 48.76 | 7,342 | -0.02(-0.04%) |
Jan 16, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 10,804 | +0.02(+0.03%) |
Jan 12, 2024 | 48.76 | 48.77 | 48.74 | 48.76 | 34,638 | +0.04(+0.09%) |
Jan 11, 2024 | 48.70 | 48.72 | 48.70 | 48.72 | 67,008 | +0.02(+0.04%) |
Jan 10, 2024 | 48.69 | 48.70 | 48.69 | 48.70 | 13,152 | +0.01(+0.03%) |
Jan 09, 2024 | 48.66 | 48.68 | 48.66 | 48.68 | 8,700 | +0.01(+0.03%) |
Jan 08, 2024 | 48.66 | 48.67 | 48.66 | 48.67 | 7,791 | +0.03(+0.06%) |
Jan 05, 2024 | 48.62 | 48.64 | 48.62 | 48.64 | 5,533 | +0.01(+0.02%) |
Jan 04, 2024 | 48.63 | 48.64 | 48.63 | 48.63 | 5,369 | -0.01(-0.03%) |
Jan 03, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 18,295 | -0.01(-0.02%) |
Jan 02, 2024 | 48.65 | 48.66 | 48.64 | 48.65 | 9,702 | +0.01(+0.02%) |
Dec 29, 2023 | 48.63 | 48.64 | 48.63 | 48.64 | 11,369 | +0.01(+0.03%) |
Dec 28, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 7,230 | +0.02(+0.03%) |
Dec 27, 2023 | 48.60 | 48.61 | 48.60 | 48.61 | 2,162 | +0.02(+0.04%) |
Dec 26, 2023 | 48.59 | 48.60 | 48.58 | 48.59 | 12,554 | +0.03(+0.06%) |
Dec 22, 2023 | 48.56 | 48.57 | 48.55 | 48.56 | 6,352 | +0.00(+0.00%) |
Dec 21, 2023 | 48.56 | 48.57 | 48.55 | 48.56 | 19,826 | +0.01(+0.03%) |
Dec 20, 2023 | 48.54 | 48.55 | 48.54 | 48.55 | 32,064 | +0.01(+0.03%) |
Dec 19, 2023 | 48.54 | 48.54 | 48.52 | 48.54 | 5,656 | +0.00(+0.00%) |
Dec 18, 2023 | 48.53 | 48.58 | 48.52 | 48.54 | 823,232 | +0.03(+0.07%) |
Dec 15, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 101 | +0.00(+0.00%) |
Dec 14, 2023 | 48.49 | 48.51 | 48.49 | 48.50 | 9,245 | +0.08(+0.16%) |
Dec 13, 2023 | 48.40 | 48.43 | 48.40 | 48.42 | 10,940 | +0.08(+0.16%) |
Dec 12, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 53 | +0.00(+0.01%) |
Dec 11, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 3,155 | +0.00(+0.00%) |
Dec 08, 2023 | 48.35 | 48.36 | 48.34 | 48.34 | 233 | -0.02(-0.04%) |
Dec 07, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 205 | +0.01(+0.02%) |
Dec 06, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 510 | +0.01(+0.03%) |
Dec 05, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 926 | +0.02(+0.04%) |
Dec 04, 2023 | 48.33 | 48.33 | 48.32 | 48.32 | 1,230 | +0.01(+0.03%) |