Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.95 | 50.15 | 49.95 | 50.15 | 800 | +0.36(+0.72%) |
Feb 28, 2024 | 49.86 | 49.88 | 49.78 | 49.79 | 1,200 | -0.01(-0.02%) |
Feb 27, 2024 | 49.79 | 49.80 | 49.74 | 49.80 | 500 | -0.11(-0.22%) |
Feb 26, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 300 | +0.07(+0.14%) |
Feb 23, 2024 | 49.81 | 49.84 | 49.81 | 49.84 | 600 | +0.10(+0.20%) |
Feb 22, 2024 | 49.63 | 49.74 | 49.63 | 49.74 | 1,700 | +0.95(+1.95%) |
Feb 20, 2024 | 48.79 | 0 | -0.34(-0.69%) | |||
Feb 16, 2024 | 49.13 | 0 | -0.11(-0.22%) | |||
Feb 15, 2024 | 49.16 | 49.24 | 49.16 | 49.24 | 600 | +0.06(+0.12%) |
Feb 12, 2024 | 49.18 | 0 | +0.04(+0.08%) | |||
Feb 09, 2024 | 48.99 | 49.14 | 48.99 | 49.14 | 800 | +0.25(+0.51%) |
Feb 08, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 100 | +0.38(+0.78%) |
Feb 06, 2024 | 48.51 | 0 | +0.36(+0.75%) | |||
Feb 02, 2024 | 48.15 | 0 | +0.56(+1.18%) | |||
Feb 01, 2024 | 47.60 | 47.60 | 47.48 | 47.59 | 1,058 | +0.18(+0.38%) |
Jan 31, 2024 | 47.58 | 47.73 | 47.41 | 47.41 | 1,180 | -0.42(-0.88%) |
Jan 26, 2024 | 47.83 | 0 | -0.05(-0.10%) | |||
Jan 24, 2024 | 47.88 | 0 | +0.33(+0.69%) | |||
Jan 22, 2024 | 47.55 | 0 | +0.35(+0.74%) | |||
Jan 19, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 200 | +0.41(+0.88%) |
Jan 18, 2024 | 46.65 | 46.79 | 46.65 | 46.79 | 700 | +0.30(+0.65%) |
Jan 17, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 100 | -0.26(-0.56%) |
Jan 16, 2024 | 46.66 | 46.75 | 46.58 | 46.75 | 585 | +0.20(+0.43%) |
Jan 12, 2024 | 46.55 | 0 | +0.03(+0.06%) | |||
Jan 10, 2024 | 46.52 | 0 | +0.18(+0.39%) | |||
Jan 09, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 500 | +0.04(+0.09%) |
Jan 08, 2024 | 46.02 | 46.30 | 45.91 | 46.30 | 400 | +0.64(+1.40%) |
Jan 05, 2024 | 45.69 | 45.69 | 45.57 | 45.66 | 404 | -0.19(-0.41%) |
Jan 03, 2024 | 45.85 | 0 | -0.02(-0.04%) | |||
Dec 29, 2023 | 45.87 | 0 | -0.19(-0.41%) | |||
Dec 28, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | -0.32(-0.69%) |
Dec 27, 2023 | 46.47 | 46.49 | 46.38 | 46.38 | 9,600 | -0.08(-0.17%) |
Dec 21, 2023 | 46.46 | 0 | -0.35(-0.75%) | |||
Dec 20, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 101 | -0.02(-0.04%) |
Dec 19, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 150 | +0.03(+0.06%) |
Dec 18, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | +0.28(+0.60%) |
Dec 15, 2023 | 46.36 | 46.52 | 46.36 | 46.52 | 203 | -0.10(-0.21%) |
Dec 14, 2023 | 46.54 | 46.62 | 46.54 | 46.62 | 300 | -0.14(-0.30%) |
Dec 13, 2023 | 46.78 | 46.78 | 46.76 | 46.76 | 1,630 | +0.29(+0.62%) |
Dec 12, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 679 | +0.24(+0.52%) |
Dec 11, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 100 | +0.12(+0.26%) |
Dec 08, 2023 | 45.99 | 46.11 | 45.99 | 46.11 | 200 | +0.49(+1.07%) |
Dec 05, 2023 | 45.62 | 0 | -0.05(-0.11%) | |||
Nov 27, 2023 | 45.67 | 0 | +0.08(+0.18%) | |||
Nov 24, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 100 | -0.13(-0.28%) |
Nov 21, 2023 | 45.72 | 0 | -0.21(-0.46%) | |||
Nov 20, 2023 | 45.84 | 45.93 | 45.84 | 45.93 | 200 | +0.52(+1.15%) |
Nov 15, 2023 | 45.41 | 0 | -0.07(-0.15%) | |||
Nov 14, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 100 | +0.63(+1.40%) |
Nov 13, 2023 | 44.88 | 44.88 | 44.85 | 44.85 | 1,600 | -0.04(-0.09%) |
Nov 10, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 100 | +0.43(+0.97%) |
Nov 07, 2023 | 44.46 | 0 | +0.36(+0.82%) | |||
Nov 06, 2023 | 44.06 | 44.10 | 44.05 | 44.10 | 1,200 | +0.65(+1.50%) |
Nov 01, 2023 | 43.45 | 0 | +0.79(+1.85%) | |||
Oct 30, 2023 | 42.66 | 0 | +0.38(+0.90%) | |||
Oct 27, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | -0.18(-0.42%) |
Oct 26, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 100 | -0.47(-1.09%) |
Oct 20, 2023 | 42.93 | 0 | -0.56(-1.29%) | |||
Oct 19, 2023 | 43.88 | 43.88 | 43.49 | 43.49 | 1,100 | -0.23(-0.53%) |
Oct 18, 2023 | 43.76 | 43.76 | 43.72 | 43.72 | 1,400 | -0.32(-0.73%) |
Oct 17, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +0.43(+0.99%) |
Oct 13, 2023 | 43.61 | 0 | -0.25(-0.57%) | |||
Oct 10, 2023 | 43.86 | 0 | +0.42(+0.97%) | |||
Oct 06, 2023 | 43.44 | 0 | +0.37(+0.86%) | |||
Oct 04, 2023 | 43.07 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 43.07 | 0 | +0.30(+0.70%) | |||
Sep 28, 2023 | 42.87 | 42.87 | 42.77 | 42.77 | 300 | +0.19(+0.45%) |
Sep 27, 2023 | 42.45 | 42.58 | 42.45 | 42.58 | 600 | -1.21(-2.76%) |
Sep 20, 2023 | 43.79 | 0 | -0.23(-0.52%) | |||
Sep 19, 2023 | 43.86 | 44.02 | 43.86 | 44.02 | 300 | -0.32(-0.72%) |
Sep 18, 2023 | 44.34 | 44.34 | 44.34 | 44.34 | 2,000 | -0.54(-1.20%) |
Sep 15, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 100 | +0.04(+0.09%) |
Sep 14, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 100 | +0.20(+0.45%) |
Sep 13, 2023 | 44.71 | 44.71 | 44.64 | 44.64 | 400 | -0.02(-0.04%) |
Sep 12, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 100 | -0.91(-2.00%) |
Sep 05, 2023 | 45.57 | 0 | +0.16(+0.35%) | |||
Aug 31, 2023 | 45.41 | 0 | +0.16(+0.35%) | |||
Aug 29, 2023 | 45.25 | 0 | +0.47(+1.05%) | |||
Aug 28, 2023 | 44.77 | 44.78 | 44.67 | 44.78 | 350 | +0.22(+0.49%) |
Aug 23, 2023 | 44.56 | 0 | +0.41(+0.93%) | |||
Aug 22, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 100 | -0.09(-0.20%) |
Aug 21, 2023 | 44.00 | 44.24 | 44.00 | 44.24 | 300 | +0.20(+0.45%) |
Aug 18, 2023 | 43.96 | 44.04 | 43.96 | 44.04 | 400 | -0.03(-0.07%) |
Aug 17, 2023 | 44.25 | 44.25 | 43.98 | 44.07 | 451 | -0.37(-0.83%) |
Aug 16, 2023 | 44.48 | 44.54 | 44.44 | 44.44 | 400 | -0.09(-0.20%) |
Aug 11, 2023 | 44.53 | 0 | +0.05(+0.11%) | |||
Aug 10, 2023 | 44.68 | 44.68 | 44.48 | 44.48 | 300 | -0.04(-0.09%) |
Aug 03, 2023 | 44.52 | 0 | -0.38(-0.85%) | |||
Aug 01, 2023 | 44.90 | 0 | +0.28(+0.63%) | |||
Jul 31, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 100 | -0.18(-0.40%) |
Jul 28, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 100 | +0.30(+0.67%) |
Jul 27, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.19(+0.43%) |
Jul 20, 2023 | 44.31 | 0 | -0.03(-0.07%) | |||
Jul 19, 2023 | 44.34 | 44.34 | 44.34 | 44.34 | 100 | +0.21(+0.48%) |
Jul 18, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 100 | +0.23(+0.52%) |
Jul 14, 2023 | 43.90 | 0 | +0.33(+0.76%) | |||
Jul 13, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 100 | +0.09(+0.21%) |
Jul 12, 2023 | 43.50 | 43.50 | 43.48 | 43.48 | 600 | +0.14(+0.32%) |
Jul 11, 2023 | 43.25 | 43.34 | 43.25 | 43.34 | 1,100 | +0.11(+0.25%) |
Jul 10, 2023 | 43.16 | 43.23 | 43.08 | 43.23 | 300 | -0.14(-0.32%) |
Jul 07, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 100 | -0.27(-0.62%) |
Jul 05, 2023 | 43.64 | 0 | +0.70(+1.63%) | |||
Jun 29, 2023 | 42.94 | 0 | +0.13(+0.30%) | |||
Jun 28, 2023 | 42.82 | 42.82 | 42.81 | 42.81 | 1,600 | +0.52(+1.23%) |
Jun 27, 2023 | 42.32 | 42.32 | 42.29 | 42.29 | 1,100 | +0.21(+0.50%) |
Jun 26, 2023 | 42.37 | 42.37 | 42.08 | 42.08 | 600 | -0.28(-0.66%) |
Jun 23, 2023 | 42.47 | 42.47 | 42.36 | 42.36 | 200 | +0.04(+0.09%) |
Jun 22, 2023 | 42.27 | 42.37 | 42.27 | 42.32 | 600 | -0.03(-0.07%) |
Jun 21, 2023 | 42.45 | 42.45 | 42.35 | 42.35 | 300 | -0.38(-0.89%) |
Jun 20, 2023 | 42.77 | 42.77 | 42.73 | 42.73 | 1,600 | -0.01(-0.02%) |
Jun 19, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 100 | -0.23(-0.54%) |
Jun 16, 2023 | 43.06 | 43.06 | 42.96 | 42.97 | 1,200 | +0.28(+0.66%) |
Jun 14, 2023 | 42.69 | 0 | +1.49(+3.62%) | |||
May 08, 2023 | 40.91 | 41.20 | 40.91 | 41.20 | 310 | -0.56(-1.34%) |
May 02, 2023 | 41.76 | 0 | -0.38(-0.90%) | |||
May 01, 2023 | 42.12 | 42.14 | 42.12 | 42.14 | 800 | +0.10(+0.24%) |
Apr 28, 2023 | 42.17 | 42.17 | 42.04 | 42.04 | 800 | +0.86(+2.09%) |
Apr 26, 2023 | 41.18 | 0 | -0.11(-0.27%) | |||
Apr 25, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 200 | -0.39(-0.94%) |
Apr 24, 2023 | 41.81 | 41.81 | 41.68 | 41.68 | 600 | +0.28(+0.68%) |
Apr 20, 2023 | 41.40 | 0 | +0.07(+0.17%) | |||
Apr 18, 2023 | 41.33 | 0 | +0.12(+0.29%) | |||
Apr 17, 2023 | 41.29 | 41.29 | 41.15 | 41.21 | 800 | +0.09(+0.22%) |
Apr 13, 2023 | 41.12 | 0 | -0.02(-0.05%) | |||
Apr 12, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 1,200 | -0.03(-0.07%) |
Apr 11, 2023 | 41.22 | 41.22 | 41.17 | 41.17 | 400 | +0.32(+0.78%) |
Apr 04, 2023 | 40.85 | 0 | -0.13(-0.32%) | |||
Apr 03, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 500 | +0.13(+0.32%) |
Mar 31, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.56(+1.39%) |
Mar 29, 2023 | 40.29 | 0 | +0.35(+0.88%) | |||
Mar 28, 2023 | 39.81 | 39.94 | 39.81 | 39.94 | 400 | -0.20(-0.50%) |
Mar 27, 2023 | 40.29 | 40.29 | 40.14 | 40.14 | 300 | -0.32(-0.79%) |
Mar 22, 2023 | 40.46 | 0 | +0.48(+1.20%) | |||
Mar 20, 2023 | 39.98 | 0 | +0.22(+0.55%) | |||
Mar 17, 2023 | 40.03 | 40.03 | 39.65 | 39.76 | 1,101 | +0.29(+0.73%) |
Mar 15, 2023 | 39.47 | 0 | +0.04(+0.10%) | |||
Mar 14, 2023 | 39.47 | 39.47 | 39.43 | 39.43 | 208 | +0.18(+0.46%) |
Mar 13, 2023 | 39.29 | 39.29 | 39.25 | 39.25 | 5,450 | -0.54(-1.36%) |
Mar 10, 2023 | 39.65 | 39.79 | 39.65 | 39.79 | 400 | -0.58(-1.44%) |
Mar 09, 2023 | 40.34 | 40.37 | 40.34 | 40.37 | 300 | -0.40(-0.98%) |
Mar 07, 2023 | 40.77 | 0 | -0.11(-0.27%) | |||
Mar 03, 2023 | 40.88 | 0 | +0.53(+1.31%) |