Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.43 | 47.51 | 47.38 | 47.45 | 208,035 | +0.03(+0.06%) |
Feb 28, 2024 | 47.42 | 47.48 | 47.40 | 47.42 | 415,462 | +0.01(+0.02%) |
Feb 27, 2024 | 47.44 | 47.51 | 47.41 | 47.41 | 265,743 | -0.08(-0.17%) |
Feb 26, 2024 | 47.53 | 47.53 | 47.38 | 47.49 | 268,423 | +0.01(+0.02%) |
Feb 23, 2024 | 47.45 | 47.55 | 47.45 | 47.48 | 190,715 | +0.04(+0.08%) |
Feb 22, 2024 | 47.46 | 47.48 | 47.43 | 47.44 | 314,587 | -0.02(-0.03%) |
Feb 21, 2024 | 47.45 | 47.47 | 47.43 | 47.46 | 238,682 | +0.01(+0.01%) |
Feb 20, 2024 | 47.46 | 47.48 | 47.43 | 47.45 | 252,730 | +0.11(+0.23%) |
Feb 16, 2024 | 47.39 | 47.46 | 47.34 | 47.34 | 201,898 | -0.12(-0.25%) |
Feb 15, 2024 | 47.42 | 47.46 | 47.35 | 47.46 | 312,200 | +0.05(+0.11%) |
Feb 14, 2024 | 47.29 | 47.43 | 47.29 | 47.41 | 286,519 | +0.14(+0.29%) |
Feb 13, 2024 | 47.34 | 47.35 | 47.27 | 47.27 | 1,465,536 | -0.16(-0.34%) |
Feb 12, 2024 | 47.40 | 47.47 | 47.40 | 47.43 | 245,476 | +0.08(+0.17%) |
Feb 09, 2024 | 47.39 | 47.42 | 47.35 | 47.35 | 283,863 | -0.04(-0.08%) |
Feb 08, 2024 | 47.40 | 47.45 | 47.36 | 47.39 | 260,044 | -0.01(-0.02%) |
Feb 07, 2024 | 47.38 | 47.44 | 47.29 | 47.40 | 298,455 | -0.05(-0.10%) |
Feb 06, 2024 | 47.37 | 47.47 | 47.32 | 47.45 | 252,409 | +0.10(+0.21%) |
Feb 05, 2024 | 47.47 | 47.47 | 47.32 | 47.35 | 446,631 | -0.10(-0.21%) |
Feb 02, 2024 | 47.44 | 47.51 | 47.42 | 47.45 | 250,294 | -0.13(-0.27%) |
Feb 01, 2024 | 47.48 | 47.61 | 47.48 | 47.58 | 734,743 | +0.18(+0.37%) |
Jan 31, 2024 | 47.38 | 47.47 | 47.35 | 47.40 | 320,227 | +0.09(+0.19%) |
Jan 30, 2024 | 47.38 | 47.38 | 47.29 | 47.32 | 258,164 | -0.01(-0.02%) |
Jan 29, 2024 | 47.30 | 47.40 | 47.30 | 47.33 | 305,085 | +0.07(+0.15%) |
Jan 26, 2024 | 47.27 | 47.35 | 47.23 | 47.26 | 904,043 | -0.09(-0.19%) |
Jan 25, 2024 | 47.28 | 47.36 | 47.25 | 47.35 | 746,170 | +0.11(+0.23%) |
Jan 24, 2024 | 47.27 | 47.30 | 47.23 | 47.24 | 246,459 | +0.01(+0.02%) |
Jan 23, 2024 | 47.26 | 47.28 | 47.21 | 47.23 | 453,200 | -0.08(-0.17%) |
Jan 22, 2024 | 47.27 | 47.31 | 47.25 | 47.31 | 423,712 | +0.03(+0.06%) |
Jan 19, 2024 | 47.22 | 47.28 | 47.19 | 47.28 | 329,102 | -0.01(-0.02%) |
Jan 18, 2024 | 47.33 | 47.33 | 47.23 | 47.29 | 301,914 | -0.03(-0.07%) |
Jan 17, 2024 | 47.32 | 47.34 | 47.28 | 47.32 | 319,240 | +0.01(+0.01%) |
Jan 16, 2024 | 47.40 | 47.40 | 47.32 | 47.32 | 704,510 | -0.13(-0.27%) |
Jan 12, 2024 | 47.42 | 47.47 | 47.38 | 47.44 | 657,996 | +0.00(+0.00%) |
Jan 11, 2024 | 47.41 | 47.44 | 47.38 | 47.44 | 289,093 | +0.03(+0.06%) |
Jan 10, 2024 | 47.52 | 47.52 | 47.40 | 47.41 | 275,756 | -0.05(-0.10%) |
Jan 09, 2024 | 47.57 | 47.58 | 47.46 | 47.46 | 256,034 | -0.09(-0.19%) |
Jan 08, 2024 | 47.50 | 47.60 | 47.50 | 47.55 | 1,609,229 | +0.05(+0.10%) |
Jan 05, 2024 | 47.48 | 47.55 | 47.48 | 47.50 | 409,139 | -0.03(-0.06%) |
Jan 04, 2024 | 47.57 | 47.57 | 47.51 | 47.53 | 251,140 | -0.10(-0.21%) |
Jan 03, 2024 | 47.53 | 47.63 | 47.53 | 47.63 | 545,293 | +0.11(+0.23%) |
Jan 02, 2024 | 47.51 | 47.57 | 47.49 | 47.52 | 526,049 | +0.00(+0.00%) |
Dec 29, 2023 | 47.53 | 47.60 | 47.52 | 47.52 | 396,552 | -0.04(-0.08%) |
Dec 28, 2023 | 47.60 | 47.60 | 47.51 | 47.56 | 377,705 | -0.02(-0.04%) |
Dec 27, 2023 | 47.57 | 47.60 | 47.52 | 47.58 | 267,575 | +0.08(+0.17%) |
Dec 26, 2023 | 47.49 | 47.57 | 47.49 | 47.50 | 373,909 | -0.01(-0.03%) |
Dec 22, 2023 | 47.55 | 47.56 | 47.49 | 47.52 | 395,622 | +0.02(+0.05%) |
Dec 21, 2023 | 47.52 | 47.54 | 47.49 | 47.49 | 296,215 | -0.09(-0.19%) |
Dec 20, 2023 | 47.52 | 47.58 | 47.48 | 47.58 | 564,417 | +0.13(+0.27%) |
Dec 19, 2023 | 47.42 | 47.49 | 47.42 | 47.45 | 499,122 | +0.01(+0.02%) |
Dec 18, 2023 | 47.45 | 47.50 | 47.41 | 47.44 | 425,576 | -0.03(-0.07%) |
Dec 15, 2023 | 47.49 | 47.57 | 47.44 | 47.48 | 585,083 | +0.00(+0.00%) |
Dec 14, 2023 | 47.43 | 47.50 | 47.42 | 47.48 | 378,540 | +0.10(+0.21%) |
Dec 13, 2023 | 47.23 | 47.42 | 47.22 | 47.38 | 445,387 | +0.18(+0.38%) |
Dec 12, 2023 | 47.24 | 47.26 | 47.20 | 47.20 | 340,558 | -0.05(-0.11%) |
Dec 11, 2023 | 47.25 | 47.25 | 47.19 | 47.25 | 489,635 | +0.04(+0.08%) |
Dec 08, 2023 | 47.21 | 47.25 | 47.19 | 47.21 | 381,612 | -0.09(-0.19%) |
Dec 07, 2023 | 47.25 | 47.30 | 47.20 | 47.30 | 309,387 | +0.06(+0.13%) |
Dec 06, 2023 | 47.18 | 47.26 | 47.18 | 47.24 | 286,883 | +0.02(+0.04%) |
Dec 05, 2023 | 47.16 | 47.22 | 47.13 | 47.22 | 372,602 | +0.08(+0.17%) |
Dec 04, 2023 | 47.15 | 47.15 | 47.07 | 47.14 | 893,050 | -0.04(-0.08%) |