Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.39 | 46.42 | 46.37 | 46.42 | 38,009 | +0.04(+0.10%) |
Feb 28, 2024 | 46.37 | 46.38 | 46.35 | 46.37 | 23,819 | +0.04(+0.09%) |
Feb 27, 2024 | 46.31 | 46.33 | 46.31 | 46.33 | 17,093 | +0.01(+0.03%) |
Feb 26, 2024 | 46.44 | 46.44 | 46.31 | 46.32 | 127,331 | +0.00(+0.00%) |
Feb 23, 2024 | 46.31 | 46.32 | 46.29 | 46.32 | 35,840 | +0.02(+0.04%) |
Feb 22, 2024 | 46.24 | 46.32 | 46.24 | 46.30 | 50,687 | +0.04(+0.09%) |
Feb 21, 2024 | 46.35 | 46.35 | 46.23 | 46.26 | 47,446 | -0.01(-0.03%) |
Feb 20, 2024 | 46.26 | 46.28 | 46.23 | 46.27 | 31,681 | +0.05(+0.12%) |
Feb 16, 2024 | 46.24 | 46.24 | 46.18 | 46.22 | 25,634 | -0.00(-0.01%) |
Feb 15, 2024 | 46.23 | 46.25 | 46.20 | 46.22 | 31,516 | +0.03(+0.07%) |
Feb 14, 2024 | 46.16 | 46.20 | 46.15 | 46.19 | 41,306 | -0.05(-0.11%) |
Feb 13, 2024 | 46.24 | 46.24 | 46.20 | 46.24 | 43,063 | -0.01(-0.02%) |
Feb 12, 2024 | 46.23 | 46.26 | 46.23 | 46.25 | 44,203 | +0.02(+0.04%) |
Feb 09, 2024 | 46.20 | 46.23 | 46.20 | 46.23 | 17,697 | +0.01(+0.02%) |
Feb 08, 2024 | 46.28 | 46.28 | 46.18 | 46.22 | 29,816 | -0.02(-0.04%) |
Feb 07, 2024 | 46.14 | 46.25 | 46.14 | 46.24 | 90,053 | +0.07(+0.15%) |
Feb 06, 2024 | 46.18 | 46.18 | 46.13 | 46.17 | 29,938 | +0.05(+0.10%) |
Feb 05, 2024 | 46.15 | 46.15 | 46.12 | 46.12 | 147,456 | -0.03(-0.06%) |
Feb 02, 2024 | 46.15 | 46.17 | 46.12 | 46.15 | 46,949 | -0.05(-0.11%) |
Feb 01, 2024 | 46.17 | 46.36 | 46.14 | 46.20 | 408,362 | +0.03(+0.06%) |
Jan 31, 2024 | 46.17 | 46.18 | 46.14 | 46.17 | 73,072 | -0.00(-0.00%) |
Jan 30, 2024 | 46.16 | 46.20 | 46.11 | 46.17 | 47,070 | +0.03(+0.06%) |
Jan 29, 2024 | 46.26 | 46.26 | 46.11 | 46.14 | 40,431 | -0.01(-0.02%) |
Jan 26, 2024 | 46.27 | 46.27 | 46.10 | 46.15 | 51,090 | +0.02(+0.04%) |
Jan 25, 2024 | 46.13 | 46.13 | 46.06 | 46.13 | 38,253 | +0.01(+0.03%) |
Jan 24, 2024 | 46.14 | 46.14 | 46.07 | 46.12 | 33,860 | -0.01(-0.02%) |
Jan 23, 2024 | 46.04 | 46.13 | 46.04 | 46.13 | 39,629 | +0.05(+0.11%) |
Jan 22, 2024 | 46.10 | 46.13 | 46.06 | 46.08 | 45,681 | +0.02(+0.04%) |
Jan 19, 2024 | 46.04 | 46.06 | 46.01 | 46.06 | 32,985 | +0.02(+0.04%) |
Jan 18, 2024 | 46.09 | 46.09 | 45.98 | 46.04 | 44,729 | +0.06(+0.13%) |
Jan 17, 2024 | 46.14 | 46.14 | 45.94 | 45.98 | 49,300 | -0.05(-0.11%) |
Jan 16, 2024 | 45.97 | 46.03 | 45.98 | 46.03 | 37,993 | +0.02(+0.04%) |
Jan 12, 2024 | 45.99 | 46.02 | 45.96 | 46.01 | 37,327 | +0.03(+0.06%) |
Jan 11, 2024 | 46.02 | 46.02 | 45.92 | 45.98 | 100,087 | +0.06(+0.14%) |
Jan 10, 2024 | 45.94 | 45.94 | 45.87 | 45.92 | 16,401 | +0.06(+0.14%) |
Jan 09, 2024 | 45.89 | 45.92 | 45.86 | 45.86 | 40,113 | -0.01(-0.02%) |
Jan 08, 2024 | 45.82 | 45.87 | 45.82 | 45.87 | 19,505 | +0.00(+0.00%) |
Jan 05, 2024 | 45.78 | 45.87 | 45.78 | 45.87 | 54,928 | +0.09(+0.19%) |
Jan 04, 2024 | 45.82 | 45.82 | 45.76 | 45.78 | 20,305 | +0.04(+0.08%) |
Jan 03, 2024 | 45.75 | 45.76 | 45.74 | 45.74 | 31,472 | +0.03(+0.07%) |
Jan 02, 2024 | 45.73 | 45.76 | 45.71 | 45.71 | 30,635 | -0.01(-0.02%) |
Dec 29, 2023 | 45.76 | 45.78 | 45.72 | 45.72 | 19,591 | +0.01(+0.02%) |
Dec 28, 2023 | 45.73 | 45.74 | 45.69 | 45.71 | 19,074 | +0.03(+0.07%) |
Dec 27, 2023 | 45.70 | 45.75 | 45.65 | 45.68 | 42,009 | +0.01(+0.03%) |
Dec 26, 2023 | 45.67 | 45.68 | 45.65 | 45.67 | 20,764 | +0.04(+0.08%) |
Dec 22, 2023 | 45.60 | 45.64 | 45.60 | 45.63 | 20,168 | +0.04(+0.08%) |
Dec 21, 2023 | 45.60 | 45.61 | 45.57 | 45.59 | 24,971 | +0.07(+0.15%) |
Dec 20, 2023 | 45.53 | 45.56 | 45.53 | 45.53 | 94,566 | -0.01(-0.03%) |
Dec 19, 2023 | 45.65 | 45.65 | 45.52 | 45.54 | 10,364 | +0.04(+0.08%) |
Dec 18, 2023 | 45.61 | 45.61 | 45.47 | 45.50 | 26,337 | +0.06(+0.14%) |
Dec 15, 2023 | 45.41 | 45.48 | 45.41 | 45.44 | 49,653 | +0.07(+0.15%) |
Dec 14, 2023 | 45.37 | 45.37 | 45.32 | 45.37 | 29,415 | +0.17(+0.38%) |
Dec 13, 2023 | 45.18 | 45.20 | 45.15 | 45.20 | 29,315 | +0.06(+0.13%) |
Dec 12, 2023 | 45.17 | 45.17 | 45.11 | 45.14 | 191,438 | +0.03(+0.06%) |
Dec 11, 2023 | 45.14 | 45.16 | 45.11 | 45.11 | 46,265 | +0.05(+0.11%) |
Dec 08, 2023 | 45.13 | 45.13 | 45.05 | 45.06 | 22,379 | +0.03(+0.06%) |
Dec 07, 2023 | 45.05 | 45.07 | 45.04 | 45.04 | 43,585 | +0.05(+0.11%) |
Dec 06, 2023 | 45.06 | 45.06 | 44.96 | 44.99 | 135,609 | +0.01(+0.02%) |
Dec 05, 2023 | 45.00 | 45.00 | 44.83 | 44.98 | 37,218 | +0.02(+0.05%) |
Dec 04, 2023 | 45.00 | 45.00 | 44.93 | 44.95 | 22,702 | +0.00(+0.01%) |