Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.48 | 49.48 | 49.28 | 49.32 | 110,697 | +0.12(+0.24%) |
Feb 28, 2024 | 49.19 | 49.20 | 49.19 | 49.20 | 278 | -0.63(-1.26%) |
Feb 27, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 23 | +0.15(+0.30%) |
Feb 26, 2024 | 49.62 | 49.68 | 49.62 | 49.68 | 633 | -0.22(-0.44%) |
Feb 23, 2024 | 49.86 | 49.94 | 49.82 | 49.90 | 7,329 | -0.09(-0.19%) |
Feb 22, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 6 | +0.49(+1.00%) |
Feb 21, 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 736 | +0.07(+0.15%) |
Feb 20, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 14 | +0.12(+0.23%) |
Feb 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 101 | +0.13(+0.27%) |
Feb 15, 2024 | 49.15 | 49.18 | 49.11 | 49.18 | 2,325 | +0.17(+0.35%) |
Feb 14, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 141 | +0.74(+1.53%) |
Feb 13, 2024 | 48.42 | 48.42 | 48.09 | 48.27 | 4,423 | -0.83(-1.69%) |
Feb 12, 2024 | 49.21 | 49.27 | 49.06 | 49.10 | 7,504 | +0.25(+0.51%) |
Feb 09, 2024 | 48.54 | 48.87 | 48.54 | 48.85 | 5,332 | +0.20(+0.42%) |
Feb 08, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 522 | -0.30(-0.62%) |
Feb 07, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 27 | +0.07(+0.14%) |
Feb 06, 2024 | 48.81 | 48.88 | 48.81 | 48.88 | 200,355 | +0.89(+1.85%) |
Feb 05, 2024 | 47.95 | 47.99 | 47.95 | 47.99 | 148,285 | +0.22(+0.46%) |
Feb 02, 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 497 | -0.13(-0.27%) |
Feb 01, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 103 | +0.48(+1.01%) |
Jan 31, 2024 | 47.44 | 47.44 | 47.40 | 47.42 | 107,478 | -0.33(-0.68%) |
Jan 30, 2024 | 47.60 | 47.75 | 47.60 | 47.75 | 125 | -0.48(-0.99%) |
Jan 29, 2024 | 47.97 | 48.22 | 47.94 | 48.22 | 594 | +0.13(+0.27%) |
Jan 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 100 | +0.09(+0.19%) |
Jan 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 2 | -0.01(-0.02%) |
Jan 24, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 2 | +0.58(+1.21%) |
Jan 23, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 11 | +0.24(+0.52%) |
Jan 22, 2024 | 47.25 | 47.25 | 47.19 | 47.19 | 505 | -0.38(-0.80%) |
Jan 19, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 100 | +0.49(+1.03%) |
Jan 18, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 35 | +0.35(+0.75%) |
Jan 17, 2024 | 46.60 | 46.74 | 46.60 | 46.74 | 490 | -0.74(-1.55%) |
Jan 16, 2024 | 47.52 | 47.52 | 47.48 | 47.48 | 208 | -1.03(-2.13%) |
Jan 12, 2024 | 48.63 | 48.63 | 48.43 | 48.51 | 1,514 | +0.23(+0.47%) |
Jan 11, 2024 | 48.11 | 48.28 | 48.00 | 48.28 | 24,014 | +0.17(+0.35%) |
Jan 10, 2024 | 48.02 | 48.13 | 48.02 | 48.11 | 890 | -0.01(-0.02%) |
Jan 09, 2024 | 48.09 | 48.16 | 48.09 | 48.12 | 890 | -0.64(-1.31%) |
Jan 08, 2024 | 48.46 | 48.76 | 48.45 | 48.76 | 1,354 | +0.10(+0.21%) |
Jan 05, 2024 | 48.92 | 48.92 | 48.64 | 48.66 | 2,440 | +0.03(+0.05%) |
Jan 04, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 11 | -0.10(-0.21%) |
Jan 03, 2024 | 48.60 | 48.74 | 48.60 | 48.74 | 17,543 | -0.21(-0.42%) |
Jan 02, 2024 | 49.04 | 49.10 | 48.91 | 48.94 | 1,111 | -0.65(-1.30%) |
Dec 29, 2023 | 49.58 | 49.66 | 49.42 | 49.59 | 261,067 | +0.06(+0.12%) |
Dec 28, 2023 | 49.59 | 49.59 | 49.45 | 49.53 | 31,273 | +0.50(+1.02%) |
Dec 27, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 13 | +0.21(+0.42%) |
Dec 26, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 13 | +0.38(+0.78%) |
Dec 22, 2023 | 48.37 | 48.44 | 48.27 | 48.44 | 3,654 | -0.20(-0.40%) |
Dec 21, 2023 | 48.49 | 48.64 | 48.46 | 48.64 | 2,211 | +0.93(+1.95%) |
Dec 20, 2023 | 48.33 | 48.33 | 47.71 | 47.71 | 347 | -0.89(-1.83%) |
Dec 19, 2023 | 48.58 | 48.60 | 48.50 | 48.60 | 17,012 | -0.03(-0.07%) |
Dec 18, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 6 | -0.01(-0.01%) |
Dec 15, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 4,699 | -0.20(-0.41%) |
Dec 14, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | +0.63(+1.30%) |
Dec 13, 2023 | 47.62 | 48.22 | 47.62 | 48.22 | 1,975 | +0.45(+0.94%) |
Dec 12, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 67 | -0.04(-0.07%) |
Dec 11, 2023 | 47.71 | 47.80 | 47.71 | 47.80 | 606 | +0.28(+0.59%) |
Dec 08, 2023 | 47.60 | 47.60 | 47.52 | 47.52 | 974 | -0.20(-0.42%) |
Dec 07, 2023 | 47.56 | 47.72 | 47.54 | 47.72 | 2,564 | +0.21(+0.44%) |
Dec 06, 2023 | 47.61 | 47.61 | 47.50 | 47.51 | 1,338 | -0.22(-0.45%) |
Dec 05, 2023 | 47.66 | 47.77 | 47.60 | 47.73 | 23,443 | -0.10(-0.21%) |
Dec 04, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 165 | -0.45(-0.92%) |