Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.26 | 46.29 | 46.24 | 46.28 | 6,980 | -0.08(-0.17%) |
Feb 28, 2024 | 46.34 | 46.36 | 46.16 | 46.36 | 62,284 | +0.10(+0.21%) |
Feb 27, 2024 | 46.26 | 46.33 | 46.24 | 46.27 | 4,557 | -0.08(-0.17%) |
Feb 26, 2024 | 46.30 | 46.34 | 46.19 | 46.34 | 24,622 | +0.09(+0.20%) |
Feb 23, 2024 | 46.27 | 46.30 | 46.23 | 46.25 | 6,026 | +0.08(+0.16%) |
Feb 22, 2024 | 46.22 | 46.27 | 46.15 | 46.18 | 44,212 | -0.04(-0.09%) |
Feb 21, 2024 | 46.26 | 46.28 | 46.22 | 46.22 | 2,381 | +0.01(+0.03%) |
Feb 20, 2024 | 46.26 | 46.26 | 46.18 | 46.20 | 4,877 | -0.00(-0.01%) |
Feb 16, 2024 | 46.20 | 46.22 | 46.15 | 46.20 | 5,357 | +0.01(+0.02%) |
Feb 15, 2024 | 46.26 | 46.26 | 46.11 | 46.20 | 4,230 | +0.02(+0.05%) |
Feb 14, 2024 | 46.09 | 46.22 | 46.09 | 46.17 | 4,180 | +0.10(+0.22%) |
Feb 13, 2024 | 46.11 | 46.11 | 46.04 | 46.07 | 3,310 | -0.18(-0.39%) |
Feb 12, 2024 | 46.23 | 46.26 | 46.20 | 46.25 | 3,298 | +0.09(+0.20%) |
Feb 09, 2024 | 46.19 | 46.20 | 46.15 | 46.16 | 1,351 | -0.02(-0.04%) |
Feb 08, 2024 | 46.19 | 46.20 | 46.11 | 46.18 | 2,846 | +0.05(+0.10%) |
Feb 07, 2024 | 46.17 | 46.20 | 46.10 | 46.13 | 2,891 | -0.01(-0.01%) |
Feb 06, 2024 | 46.12 | 46.22 | 46.12 | 46.14 | 8,458 | +0.04(+0.09%) |
Feb 05, 2024 | 46.15 | 46.18 | 46.08 | 46.10 | 18,035 | -0.14(-0.31%) |
Feb 02, 2024 | 46.25 | 46.26 | 46.22 | 46.24 | 1,879 | -0.17(-0.36%) |
Feb 01, 2024 | 46.40 | 46.45 | 46.37 | 46.41 | 14,956 | +0.12(+0.25%) |
Jan 31, 2024 | 46.16 | 46.29 | 46.16 | 46.29 | 1,829 | +0.14(+0.30%) |
Jan 30, 2024 | 46.16 | 46.21 | 46.12 | 46.15 | 9,955 | -0.07(-0.15%) |
Jan 29, 2024 | 46.17 | 46.25 | 46.14 | 46.22 | 4,162 | +0.13(+0.29%) |
Jan 26, 2024 | 46.06 | 46.10 | 46.05 | 46.09 | 17,253 | -0.04(-0.09%) |
Jan 25, 2024 | 46.12 | 46.13 | 46.07 | 46.13 | 7,077 | +0.09(+0.19%) |
Jan 24, 2024 | 46.11 | 46.11 | 45.98 | 46.04 | 10,458 | -0.01(-0.03%) |
Jan 23, 2024 | 46.05 | 46.10 | 46.04 | 46.05 | 7,016 | -0.09(-0.20%) |
Jan 22, 2024 | 46.12 | 46.15 | 46.10 | 46.15 | 6,551 | +0.09(+0.19%) |
Jan 19, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 3,826 | -0.11(-0.23%) |
Jan 18, 2024 | 46.20 | 46.23 | 46.14 | 46.17 | 7,636 | -0.05(-0.12%) |
Jan 17, 2024 | 46.29 | 46.31 | 46.20 | 46.22 | 7,402 | -0.10(-0.21%) |
Jan 16, 2024 | 46.41 | 46.41 | 46.31 | 46.32 | 14,654 | -0.05(-0.11%) |
Jan 12, 2024 | 46.41 | 46.41 | 46.35 | 46.37 | 4,757 | -0.02(-0.05%) |
Jan 11, 2024 | 46.34 | 46.39 | 46.24 | 46.39 | 16,651 | +0.13(+0.27%) |
Jan 10, 2024 | 46.37 | 46.37 | 46.21 | 46.27 | 10,984 | -0.10(-0.22%) |
Jan 09, 2024 | 46.43 | 46.43 | 46.36 | 46.37 | 3,331 | -0.04(-0.10%) |
Jan 08, 2024 | 46.33 | 46.42 | 46.33 | 46.41 | 3,110 | +0.13(+0.28%) |
Jan 05, 2024 | 46.38 | 46.38 | 46.27 | 46.29 | 9,248 | -0.04(-0.08%) |
Jan 04, 2024 | 46.30 | 46.34 | 46.30 | 46.33 | 8,049 | -0.08(-0.18%) |
Jan 03, 2024 | 46.30 | 46.41 | 46.29 | 46.41 | 5,600 | +0.09(+0.19%) |
Jan 02, 2024 | 46.39 | 46.42 | 46.31 | 46.32 | 13,354 | -0.05(-0.12%) |
Dec 29, 2023 | 46.42 | 46.43 | 46.37 | 46.37 | 8,744 | +0.07(+0.15%) |
Dec 28, 2023 | 46.34 | 46.35 | 46.28 | 46.31 | 18,395 | -0.09(-0.19%) |
Dec 27, 2023 | 46.38 | 46.42 | 46.35 | 46.39 | 12,637 | +0.09(+0.19%) |
Dec 26, 2023 | 46.30 | 46.31 | 46.27 | 46.31 | 11,156 | +0.09(+0.20%) |
Dec 22, 2023 | 46.32 | 46.32 | 46.21 | 46.21 | 26,788 | -0.07(-0.16%) |
Dec 21, 2023 | 46.27 | 46.31 | 46.26 | 46.29 | 13,855 | -0.04(-0.09%) |
Dec 20, 2023 | 46.27 | 46.33 | 46.25 | 46.33 | 3,884 | +0.11(+0.24%) |
Dec 19, 2023 | 46.27 | 46.27 | 46.21 | 46.22 | 23,334 | +0.02(+0.05%) |
Dec 18, 2023 | 46.10 | 46.20 | 46.10 | 46.19 | 2,278 | +0.18(+0.39%) |
Dec 15, 2023 | 46.16 | 46.18 | 46.01 | 46.01 | 21,979 | -0.03(-0.06%) |
Dec 14, 2023 | 46.02 | 46.08 | 46.02 | 46.04 | 16,238 | +0.12(+0.25%) |
Dec 13, 2023 | 45.71 | 45.93 | 45.69 | 45.93 | 8,932 | +0.16(+0.36%) |
Dec 12, 2023 | 45.70 | 45.83 | 45.68 | 45.76 | 8,707 | +0.04(+0.09%) |
Dec 11, 2023 | 45.67 | 45.77 | 45.65 | 45.72 | 8,707 | +0.04(+0.10%) |
Dec 08, 2023 | 45.75 | 45.76 | 45.65 | 45.68 | 16,278 | -0.16(-0.36%) |
Dec 07, 2023 | 45.79 | 45.85 | 45.79 | 45.84 | 5,891 | +0.01(+0.03%) |
Dec 06, 2023 | 45.77 | 45.84 | 45.76 | 45.83 | 42,176 | +0.11(+0.25%) |
Dec 05, 2023 | 45.72 | 45.77 | 45.69 | 45.71 | 15,195 | +0.11(+0.25%) |
Dec 04, 2023 | 45.60 | 45.62 | 45.47 | 45.60 | 14,522 | -0.06(-0.13%) |