Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 8,813 | -0.17(-0.34%) |
Feb 28, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 366 | +2.47(+5.36%) |
Feb 27, 2024 | 50.04 | 50.04 | 46.00 | 46.00 | 767 | -0.55(-1.18%) |
Feb 26, 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 951 | -3.72(-7.40%) |
Feb 23, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 743 | +4.67(+10.24%) |
Feb 21, 2024 | 45.60 | 181 | +0.20(+0.44%) | |||
Feb 20, 2024 | 48.89 | 48.89 | 45.40 | 45.40 | 404 | -3.07(-6.33%) |
Feb 16, 2024 | 48.47 | 49.28 | 48.47 | 48.47 | 1,241 | +4.12(+9.29%) |
Feb 15, 2024 | 47.23 | 48.48 | 44.35 | 44.35 | 3,300 | +0.19(+0.42%) |
Feb 14, 2024 | 41.85 | 44.16 | 41.85 | 44.16 | 500 | +2.16(+5.15%) |
Feb 13, 2024 | 44.06 | 46.29 | 42.00 | 42.00 | 1,409 | -2.47(-5.54%) |
Feb 12, 2024 | 43.40 | 44.47 | 43.40 | 44.47 | 446 | +0.58(+1.32%) |
Feb 09, 2024 | 46.41 | 46.41 | 43.89 | 43.89 | 947 | +0.44(+1.00%) |
Feb 08, 2024 | 46.35 | 46.35 | 43.45 | 43.45 | 577 | -3.50(-7.45%) |
Feb 06, 2024 | 46.95 | 30 | +1.22(+2.67%) | |||
Feb 02, 2024 | 45.73 | 344 | -0.92(-1.97%) | |||
Feb 01, 2024 | 42.81 | 46.65 | 42.81 | 46.65 | 1,271 | +1.25(+2.75%) |
Jan 26, 2024 | 45.40 | 148 | +0.31(+0.69%) | |||
Jan 25, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 474 | +2.24(+5.23%) |
Jan 24, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 276 | -1.13(-2.58%) |
Jan 23, 2024 | 45.33 | 45.33 | 43.98 | 43.98 | 505 | -1.02(-2.26%) |
Jan 22, 2024 | 45.47 | 45.47 | 42.30 | 45.00 | 3,261 | +2.75(+6.51%) |
Jan 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 336 | -2.70(-6.01%) |
Jan 18, 2024 | 42.95 | 45.93 | 42.60 | 44.95 | 4,592 | +1.18(+2.70%) |
Jan 17, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 411 | -2.16(-4.70%) |
Jan 16, 2024 | 46.35 | 46.35 | 41.86 | 45.93 | 2,372 | +1.95(+4.42%) |
Jan 11, 2024 | 43.98 | 77 | -2.20(-4.77%) | |||
Jan 10, 2024 | 46.95 | 46.95 | 44.63 | 46.19 | 4,025 | +0.16(+0.35%) |
Jan 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 374 | +2.01(+4.57%) |
Jan 08, 2024 | 47.19 | 47.19 | 44.02 | 44.02 | 766 | -1.33(-2.93%) |
Jan 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 306 | +2.08(+4.79%) |
Jan 03, 2024 | 43.27 | 181 | -2.61(-5.69%) | |||
Dec 28, 2023 | 45.88 | 132 | +2.48(+5.70%) | |||
Dec 27, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 298 | -1.09(-2.45%) |
Dec 21, 2023 | 44.50 | 113 | +1.29(+2.99%) | |||
Dec 20, 2023 | 44.85 | 44.85 | 43.21 | 43.21 | 694 | -2.68(-5.84%) |
Dec 18, 2023 | 45.89 | 351 | +4.64(+11.25%) | |||
Dec 15, 2023 | 41.67 | 41.67 | 41.10 | 41.25 | 2,562 | +0.00(+0.00%) |
Dec 14, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 417 | +0.25(+0.61%) |
Dec 13, 2023 | 40.05 | 41.00 | 40.05 | 41.00 | 3,631 | +0.00(+0.00%) |
Dec 11, 2023 | 41.00 | 2,190 | +1.33(+3.34%) | |||
Dec 07, 2023 | 39.67 | 27 | -0.97(-2.37%) | |||
Dec 06, 2023 | 42.05 | 42.05 | 40.46 | 40.64 | 34,327 | +2.71(+7.14%) |
Dec 05, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 245 | -0.51(-1.33%) |