Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.59 | 47.61 | 47.54 | 47.57 | 449,826 | +0.05(+0.10%) |
Feb 28, 2024 | 47.50 | 47.52 | 47.45 | 47.52 | 368,476 | +0.09(+0.19%) |
Feb 27, 2024 | 47.46 | 47.51 | 47.43 | 47.43 | 338,154 | -0.05(-0.10%) |
Feb 26, 2024 | 47.54 | 47.55 | 47.48 | 47.48 | 275,019 | -0.06(-0.12%) |
Feb 23, 2024 | 47.46 | 47.59 | 47.40 | 47.54 | 512,280 | +0.08(+0.17%) |
Feb 22, 2024 | 47.47 | 47.49 | 47.36 | 47.46 | 538,142 | +0.01(+0.02%) |
Feb 21, 2024 | 47.48 | 47.50 | 47.42 | 47.45 | 288,089 | +0.01(+0.03%) |
Feb 20, 2024 | 47.50 | 47.50 | 47.41 | 47.43 | 307,472 | -0.07(-0.15%) |
Feb 16, 2024 | 47.46 | 47.57 | 47.43 | 47.50 | 345,309 | +0.04(+0.08%) |
Feb 15, 2024 | 47.45 | 47.47 | 47.45 | 47.46 | 482,746 | +0.13(+0.27%) |
Feb 14, 2024 | 47.32 | 47.36 | 47.22 | 47.33 | 281,717 | +0.01(+0.02%) |
Feb 13, 2024 | 47.54 | 47.54 | 47.32 | 47.32 | 597,915 | -0.23(-0.48%) |
Feb 12, 2024 | 47.64 | 47.64 | 47.54 | 47.55 | 350,541 | -0.01(-0.02%) |
Feb 09, 2024 | 47.53 | 47.59 | 47.46 | 47.56 | 523,472 | +0.07(+0.15%) |
Feb 08, 2024 | 47.52 | 47.52 | 47.42 | 47.49 | 497,397 | +0.00(+0.00%) |
Feb 07, 2024 | 47.48 | 47.54 | 47.47 | 47.49 | 514,666 | +0.01(+0.02%) |
Feb 06, 2024 | 47.40 | 47.49 | 47.40 | 47.48 | 545,644 | +0.03(+0.06%) |
Feb 05, 2024 | 47.52 | 47.52 | 47.39 | 47.45 | 424,561 | -0.13(-0.27%) |
Feb 02, 2024 | 47.68 | 47.68 | 47.50 | 47.58 | 411,172 | -0.15(-0.31%) |
Feb 01, 2024 | 47.75 | 47.78 | 47.68 | 47.73 | 351,472 | +0.05(+0.10%) |
Jan 31, 2024 | 47.67 | 47.72 | 47.60 | 47.68 | 907,425 | +0.13(+0.27%) |
Jan 30, 2024 | 47.60 | 47.65 | 47.52 | 47.55 | 445,523 | -0.02(-0.04%) |
Jan 29, 2024 | 47.49 | 47.58 | 47.49 | 47.57 | 452,256 | +0.14(+0.29%) |
Jan 26, 2024 | 47.52 | 47.53 | 47.43 | 47.43 | 731,837 | -0.07(-0.15%) |
Jan 25, 2024 | 47.44 | 47.50 | 47.40 | 47.50 | 784,502 | +0.04(+0.08%) |
Jan 24, 2024 | 47.57 | 47.57 | 47.45 | 47.46 | 412,698 | +0.01(+0.02%) |
Jan 23, 2024 | 47.48 | 47.48 | 47.43 | 47.45 | 915,270 | -0.01(-0.03%) |
Jan 22, 2024 | 47.50 | 47.54 | 47.45 | 47.47 | 690,913 | +0.04(+0.08%) |
Jan 19, 2024 | 47.37 | 47.44 | 47.37 | 47.43 | 505,623 | -0.04(-0.08%) |
Jan 18, 2024 | 47.50 | 47.50 | 47.42 | 47.47 | 656,508 | +0.00(+0.00%) |
Jan 17, 2024 | 47.57 | 47.57 | 47.45 | 47.47 | 720,429 | -0.11(-0.23%) |
Jan 16, 2024 | 47.55 | 47.64 | 47.55 | 47.58 | 554,601 | -0.02(-0.04%) |
Jan 12, 2024 | 47.58 | 47.65 | 47.57 | 47.59 | 441,573 | +0.11(+0.23%) |
Jan 11, 2024 | 47.46 | 47.51 | 47.40 | 47.49 | 487,467 | +0.03(+0.06%) |
Jan 10, 2024 | 47.41 | 47.47 | 47.35 | 47.46 | 463,009 | +0.08(+0.17%) |
Jan 09, 2024 | 47.31 | 47.38 | 47.29 | 47.38 | 856,772 | +0.12(+0.25%) |
Jan 08, 2024 | 47.32 | 47.47 | 47.22 | 47.26 | 1,059,034 | -0.08(-0.17%) |
Jan 05, 2024 | 47.35 | 47.41 | 47.27 | 47.34 | 785,413 | -0.02(-0.04%) |
Jan 04, 2024 | 47.38 | 47.38 | 47.30 | 47.36 | 327,439 | +0.01(+0.02%) |
Jan 03, 2024 | 47.35 | 47.41 | 47.29 | 47.35 | 550,790 | -0.01(-0.02%) |
Jan 02, 2024 | 47.38 | 47.39 | 47.34 | 47.36 | 557,113 | -0.07(-0.14%) |
Dec 29, 2023 | 47.38 | 47.46 | 47.36 | 47.43 | 405,925 | +0.01(+0.02%) |
Dec 28, 2023 | 47.44 | 47.47 | 47.42 | 47.42 | 631,288 | -0.04(-0.08%) |
Dec 27, 2023 | 47.46 | 47.47 | 47.38 | 47.46 | 372,722 | +0.05(+0.10%) |
Dec 26, 2023 | 47.31 | 47.41 | 47.31 | 47.41 | 385,343 | +0.15(+0.31%) |
Dec 22, 2023 | 47.33 | 47.33 | 47.24 | 47.26 | 406,788 | -0.01(-0.02%) |
Dec 21, 2023 | 47.30 | 47.33 | 47.23 | 47.27 | 348,338 | +0.05(+0.10%) |
Dec 20, 2023 | 47.20 | 47.22 | 47.11 | 47.22 | 466,506 | +0.06(+0.12%) |
Dec 19, 2023 | 47.12 | 47.18 | 47.11 | 47.16 | 555,434 | +0.05(+0.10%) |
Dec 18, 2023 | 47.24 | 47.24 | 47.10 | 47.11 | 582,292 | -0.06(-0.12%) |
Dec 15, 2023 | 47.30 | 47.30 | 47.16 | 47.17 | 512,609 | -0.07(-0.14%) |
Dec 14, 2023 | 47.11 | 47.26 | 47.11 | 47.24 | 621,748 | +0.26(+0.56%) |
Dec 13, 2023 | 46.74 | 46.99 | 46.74 | 46.98 | 496,030 | +0.20(+0.42%) |
Dec 12, 2023 | 46.73 | 46.83 | 46.73 | 46.78 | 459,213 | -0.01(-0.02%) |
Dec 11, 2023 | 46.70 | 46.81 | 46.70 | 46.79 | 321,347 | +0.09(+0.19%) |
Dec 08, 2023 | 46.77 | 46.77 | 46.68 | 46.70 | 543,741 | -0.07(-0.15%) |
Dec 07, 2023 | 46.79 | 46.82 | 46.75 | 46.77 | 553,169 | +0.03(+0.06%) |
Dec 06, 2023 | 46.74 | 46.79 | 46.72 | 46.74 | 876,533 | -0.01(-0.02%) |
Dec 05, 2023 | 46.81 | 46.81 | 46.69 | 46.75 | 836,706 | +0.06(+0.13%) |
Dec 04, 2023 | 46.77 | 46.77 | 46.65 | 46.69 | 775,687 | -0.01(-0.02%) |