Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.69 | 46.78 | 46.69 | 46.73 | 149,414 | +0.04(+0.09%) |
Feb 28, 2024 | 46.69 | 46.72 | 46.63 | 46.69 | 114,647 | +0.07(+0.15%) |
Feb 27, 2024 | 46.67 | 46.68 | 46.61 | 46.62 | 128,775 | -0.01(-0.02%) |
Feb 26, 2024 | 46.73 | 46.73 | 46.59 | 46.63 | 103,409 | -0.06(-0.13%) |
Feb 23, 2024 | 46.62 | 46.70 | 46.62 | 46.69 | 210,572 | +0.14(+0.30%) |
Feb 22, 2024 | 46.60 | 46.64 | 46.50 | 46.55 | 527,041 | +0.00(+0.00%) |
Feb 21, 2024 | 46.50 | 46.58 | 46.43 | 46.55 | 361,148 | +0.08(+0.17%) |
Feb 20, 2024 | 46.54 | 46.54 | 46.45 | 46.47 | 170,530 | +0.03(+0.06%) |
Feb 16, 2024 | 46.43 | 46.46 | 46.39 | 46.44 | 673,306 | -0.06(-0.13%) |
Feb 15, 2024 | 46.47 | 46.51 | 46.41 | 46.50 | 408,120 | +0.13(+0.28%) |
Feb 14, 2024 | 46.22 | 46.41 | 46.22 | 46.37 | 242,130 | +0.16(+0.35%) |
Feb 13, 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 1,909,461 | -0.27(-0.58%) |
Feb 12, 2024 | 46.56 | 46.57 | 46.40 | 46.48 | 324,122 | +0.01(+0.02%) |
Feb 09, 2024 | 46.45 | 46.52 | 46.45 | 46.47 | 441,623 | +0.03(+0.06%) |
Feb 08, 2024 | 46.40 | 46.50 | 46.37 | 46.44 | 492,390 | +0.01(+0.03%) |
Feb 07, 2024 | 46.41 | 46.49 | 46.39 | 46.43 | 266,499 | -0.02(-0.05%) |
Feb 06, 2024 | 46.34 | 46.48 | 46.31 | 46.45 | 184,545 | +0.17(+0.37%) |
Feb 05, 2024 | 46.47 | 46.47 | 46.28 | 46.28 | 400,176 | -0.23(-0.48%) |
Feb 02, 2024 | 46.58 | 46.58 | 46.45 | 46.51 | 689,204 | -0.32(-0.69%) |
Feb 01, 2024 | 46.72 | 46.86 | 46.69 | 46.83 | 1,744,813 | +0.13(+0.28%) |
Jan 31, 2024 | 46.57 | 46.76 | 46.57 | 46.70 | 354,248 | +0.20(+0.42%) |
Jan 30, 2024 | 46.51 | 46.57 | 46.46 | 46.51 | 402,779 | +0.03(+0.05%) |
Jan 29, 2024 | 46.40 | 46.52 | 46.37 | 46.48 | 501,850 | +0.20(+0.43%) |
Jan 26, 2024 | 46.39 | 46.41 | 46.28 | 46.28 | 903,627 | -0.20(-0.43%) |
Jan 25, 2024 | 46.32 | 46.48 | 46.32 | 46.48 | 269,128 | +0.19(+0.41%) |
Jan 24, 2024 | 46.38 | 46.41 | 46.22 | 46.29 | 159,784 | -0.01(-0.02%) |
Jan 23, 2024 | 46.27 | 46.31 | 46.26 | 46.30 | 258,040 | -0.09(-0.19%) |
Jan 22, 2024 | 46.45 | 46.45 | 46.33 | 46.39 | 498,068 | +0.03(+0.06%) |
Jan 19, 2024 | 46.37 | 46.38 | 46.25 | 46.36 | 522,724 | -0.02(-0.04%) |
Jan 18, 2024 | 46.60 | 46.60 | 46.37 | 46.38 | 322,299 | -0.16(-0.34%) |
Jan 17, 2024 | 46.64 | 46.64 | 46.49 | 46.54 | 256,205 | -0.18(-0.39%) |
Jan 16, 2024 | 46.82 | 46.82 | 46.64 | 46.72 | 463,279 | -0.17(-0.36%) |
Jan 12, 2024 | 46.93 | 46.97 | 46.85 | 46.89 | 163,676 | -0.01(-0.03%) |
Jan 11, 2024 | 46.86 | 46.93 | 46.76 | 46.90 | 407,493 | +0.03(+0.07%) |
Jan 10, 2024 | 46.91 | 46.95 | 46.85 | 46.87 | 110,299 | -0.07(-0.15%) |
Jan 09, 2024 | 47.02 | 47.06 | 46.88 | 46.94 | 357,846 | -0.16(-0.34%) |
Jan 08, 2024 | 46.98 | 47.15 | 46.92 | 47.10 | 478,136 | +0.15(+0.32%) |
Jan 05, 2024 | 46.91 | 47.04 | 46.90 | 46.95 | 397,087 | +0.01(+0.02%) |
Jan 04, 2024 | 46.90 | 46.99 | 46.89 | 46.94 | 309,233 | -0.15(-0.31%) |
Jan 03, 2024 | 46.97 | 47.10 | 46.91 | 47.09 | 259,070 | +0.07(+0.15%) |
Jan 02, 2024 | 47.00 | 47.05 | 46.97 | 47.02 | 499,417 | -0.01(-0.02%) |
Dec 29, 2023 | 47.05 | 47.09 | 47.01 | 47.03 | 341,072 | +0.03(+0.06%) |
Dec 28, 2023 | 47.08 | 47.09 | 46.98 | 47.00 | 215,279 | -0.11(-0.23%) |
Dec 27, 2023 | 47.02 | 47.13 | 47.02 | 47.11 | 279,690 | +0.01(+0.02%) |
Dec 26, 2023 | 47.00 | 47.11 | 46.97 | 47.10 | 320,131 | +0.13(+0.28%) |
Dec 22, 2023 | 47.02 | 47.03 | 46.97 | 46.97 | 263,647 | +0.03(+0.06%) |
Dec 21, 2023 | 47.00 | 47.02 | 46.86 | 46.94 | 401,510 | -0.04(-0.09%) |
Dec 20, 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 280,364 | +0.12(+0.26%) |
Dec 19, 2023 | 46.85 | 46.92 | 46.80 | 46.86 | 293,978 | +0.07(+0.15%) |
Dec 18, 2023 | 46.76 | 46.80 | 46.72 | 46.79 | 562,508 | -0.03(-0.07%) |
Dec 15, 2023 | 46.88 | 46.89 | 46.76 | 46.82 | 491,994 | +0.03(+0.06%) |
Dec 14, 2023 | 46.68 | 46.82 | 46.60 | 46.79 | 508,285 | +0.25(+0.54%) |
Dec 13, 2023 | 46.30 | 46.55 | 46.25 | 46.54 | 562,864 | +0.26(+0.56%) |
Dec 12, 2023 | 46.22 | 46.30 | 46.20 | 46.28 | 381,745 | +0.11(+0.23%) |
Dec 11, 2023 | 46.22 | 46.26 | 46.14 | 46.17 | 747,082 | -0.04(-0.09%) |
Dec 08, 2023 | 46.16 | 46.22 | 46.08 | 46.22 | 475,012 | -0.02(-0.05%) |
Dec 07, 2023 | 46.17 | 46.27 | 46.17 | 46.24 | 630,700 | +0.06(+0.13%) |
Dec 06, 2023 | 46.05 | 46.24 | 46.05 | 46.18 | 238,112 | +0.09(+0.18%) |
Dec 05, 2023 | 46.03 | 46.16 | 46.02 | 46.09 | 429,905 | +0.14(+0.32%) |
Dec 04, 2023 | 45.87 | 45.95 | 45.84 | 45.95 | 689,434 | -0.02(-0.04%) |