Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.70 | 46.70 | 46.30 | 46.54 | 1,169 | +0.48(+1.05%) |
Feb 28, 2024 | 46.34 | 46.34 | 46.06 | 46.06 | 2,805 | -0.11(-0.23%) |
Feb 27, 2024 | 46.05 | 46.16 | 46.05 | 46.16 | 586 | +0.24(+0.52%) |
Feb 26, 2024 | 46.20 | 46.20 | 45.87 | 45.92 | 2,130 | -0.30(-0.65%) |
Feb 23, 2024 | 46.04 | 46.51 | 45.99 | 46.22 | 4,224 | -0.03(-0.06%) |
Feb 22, 2024 | 46.33 | 46.33 | 46.11 | 46.25 | 1,772 | -0.12(-0.26%) |
Feb 21, 2024 | 46.34 | 46.37 | 46.34 | 46.37 | 576 | -0.18(-0.38%) |
Feb 20, 2024 | 46.64 | 46.68 | 46.49 | 46.55 | 1,001 | -0.45(-0.97%) |
Feb 16, 2024 | 47.30 | 47.30 | 47.00 | 47.00 | 951 | -0.43(-0.91%) |
Feb 15, 2024 | 46.42 | 47.43 | 46.42 | 47.43 | 337 | +1.46(+3.17%) |
Feb 14, 2024 | 45.85 | 46.14 | 45.49 | 45.97 | 11,570 | +0.73(+1.60%) |
Feb 13, 2024 | 45.73 | 45.73 | 45.03 | 45.25 | 1,124 | -1.85(-3.93%) |
Feb 12, 2024 | 47.11 | 47.35 | 47.09 | 47.10 | 995 | +0.93(+2.02%) |
Feb 09, 2024 | 45.69 | 46.16 | 45.69 | 46.16 | 705 | +0.53(+1.17%) |
Feb 08, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 154 | +0.44(+0.97%) |
Feb 07, 2024 | 45.31 | 45.31 | 45.19 | 45.19 | 207 | -0.24(-0.53%) |
Feb 06, 2024 | 45.51 | 45.51 | 45.44 | 45.44 | 407 | -0.07(-0.16%) |
Feb 05, 2024 | 45.57 | 45.58 | 45.51 | 45.51 | 684 | -0.60(-1.31%) |
Feb 02, 2024 | 45.79 | 46.24 | 45.79 | 46.11 | 1,756 | -0.40(-0.86%) |
Feb 01, 2024 | 46.73 | 46.73 | 45.75 | 46.51 | 2,270 | -0.09(-0.19%) |
Jan 31, 2024 | 47.65 | 47.74 | 46.60 | 46.60 | 3,453 | -1.66(-3.43%) |
Jan 30, 2024 | 48.16 | 48.26 | 48.16 | 48.26 | 365 | -0.36(-0.74%) |
Jan 29, 2024 | 48.19 | 48.62 | 48.06 | 48.62 | 2,536 | +0.63(+1.30%) |
Jan 26, 2024 | 47.99 | 47.99 | 47.89 | 47.99 | 621 | +0.24(+0.51%) |
Jan 25, 2024 | 47.56 | 47.75 | 47.56 | 47.75 | 512 | +0.33(+0.70%) |
Jan 24, 2024 | 48.07 | 48.07 | 47.42 | 47.42 | 1,241 | -0.19(-0.40%) |
Jan 23, 2024 | 48.29 | 48.29 | 47.61 | 47.61 | 315 | -0.44(-0.91%) |
Jan 22, 2024 | 47.40 | 48.05 | 47.40 | 48.04 | 2,546 | +1.02(+2.17%) |
Jan 19, 2024 | 46.18 | 47.02 | 46.04 | 47.02 | 3,495 | +0.89(+1.93%) |
Jan 18, 2024 | 46.03 | 46.24 | 45.73 | 46.13 | 3,056 | +0.05(+0.11%) |
Jan 17, 2024 | 45.87 | 46.08 | 45.65 | 46.08 | 1,254 | -0.45(-0.96%) |
Jan 16, 2024 | 46.71 | 46.72 | 46.43 | 46.53 | 9,599 | -0.72(-1.52%) |
Jan 12, 2024 | 47.46 | 47.46 | 46.98 | 47.25 | 7,505 | -0.07(-0.16%) |
Jan 11, 2024 | 47.26 | 47.32 | 46.80 | 47.32 | 12,808 | -0.39(-0.82%) |
Jan 10, 2024 | 47.65 | 47.72 | 47.65 | 47.72 | 690 | +0.20(+0.41%) |
Jan 09, 2024 | 47.64 | 47.64 | 47.52 | 47.52 | 1,058 | -0.59(-1.24%) |
Jan 08, 2024 | 47.90 | 48.11 | 47.77 | 48.11 | 841 | +0.59(+1.25%) |
Jan 05, 2024 | 47.55 | 47.65 | 47.52 | 47.52 | 751 | +0.02(+0.04%) |
Jan 04, 2024 | 47.51 | 47.55 | 47.44 | 47.50 | 1,394 | +0.10(+0.21%) |
Jan 03, 2024 | 47.91 | 48.15 | 47.40 | 47.40 | 4,571 | -1.40(-2.87%) |
Jan 02, 2024 | 48.69 | 49.26 | 48.18 | 48.80 | 38,778 | -0.09(-0.18%) |
Dec 29, 2023 | 49.50 | 49.50 | 48.85 | 48.89 | 6,943 | -0.85(-1.72%) |
Dec 28, 2023 | 49.50 | 49.74 | 49.50 | 49.74 | 672 | +0.10(+0.20%) |
Dec 27, 2023 | 49.55 | 49.66 | 49.55 | 49.64 | 814 | -0.02(-0.04%) |
Dec 26, 2023 | 49.03 | 49.71 | 49.03 | 49.66 | 2,469 | +0.71(+1.44%) |
Dec 22, 2023 | 49.29 | 49.29 | 48.95 | 48.95 | 853 | +0.16(+0.33%) |
Dec 21, 2023 | 48.81 | 48.83 | 48.34 | 48.80 | 1,332 | +0.50(+1.03%) |
Dec 20, 2023 | 49.09 | 49.62 | 48.30 | 48.30 | 3,739 | -0.69(-1.40%) |
Dec 19, 2023 | 48.82 | 49.05 | 48.82 | 48.98 | 2,407 | +0.78(+1.61%) |
Dec 18, 2023 | 48.44 | 48.68 | 48.17 | 48.21 | 2,268 | -0.27(-0.56%) |
Dec 15, 2023 | 48.86 | 48.86 | 48.21 | 48.48 | 31,574 | -0.62(-1.27%) |
Dec 14, 2023 | 49.40 | 49.53 | 48.82 | 49.10 | 4,446 | +1.50(+3.15%) |
Dec 13, 2023 | 45.66 | 47.60 | 45.66 | 47.60 | 904 | +2.04(+4.48%) |
Dec 12, 2023 | 45.56 | 45.77 | 45.56 | 45.56 | 10,774 | -0.01(-0.02%) |
Dec 11, 2023 | 45.44 | 45.68 | 45.43 | 45.57 | 7,691 | +0.10(+0.22%) |
Dec 08, 2023 | 45.10 | 45.47 | 45.10 | 45.47 | 939 | +0.32(+0.72%) |
Dec 07, 2023 | 44.82 | 45.15 | 44.82 | 45.15 | 1,769 | +0.71(+1.60%) |
Dec 06, 2023 | 45.66 | 45.66 | 44.44 | 44.44 | 602 | -0.12(-0.27%) |
Dec 05, 2023 | 44.82 | 44.83 | 44.47 | 44.56 | 1,038 | -0.51(-1.14%) |
Dec 04, 2023 | 44.62 | 45.07 | 44.62 | 45.07 | 2,676 | +0.79(+1.79%) |