Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 15 | +0.00(+0.00%) |
Feb 28, 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 144 | +0.03(+0.06%) |
Feb 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 36 | +0.00(+0.01%) |
Feb 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 6 | -0.06(-0.13%) |
Feb 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | +0.01(+0.03%) |
Feb 22, 2024 | 46.06 | 46.06 | 46.03 | 46.03 | 117 | -0.02(-0.03%) |
Feb 21, 2024 | 46.09 | 46.09 | 46.05 | 46.05 | 187 | -0.05(-0.11%) |
Feb 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 71 | +0.09(+0.19%) |
Feb 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 101 | -0.09(-0.20%) |
Feb 15, 2024 | 46.11 | 46.10 | 46.10 | 46.10 | 14 | +0.08(+0.18%) |
Feb 14, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 70 | +0.10(+0.22%) |
Feb 13, 2024 | 45.98 | 45.98 | 45.92 | 45.92 | 2,000 | -0.23(-0.49%) |
Feb 12, 2024 | 46.14 | 46.15 | 46.14 | 46.15 | 451 | +0.04(+0.08%) |
Feb 09, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 101 | -0.01(-0.03%) |
Feb 08, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 80 | -0.04(-0.09%) |
Feb 07, 2024 | 46.20 | 46.20 | 46.16 | 46.16 | 106 | -0.03(-0.06%) |
Feb 06, 2024 | 46.19 | 46.19 | 46.17 | 46.19 | 206 | +0.09(+0.19%) |
Feb 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 22 | -0.11(-0.24%) |
Feb 02, 2024 | 46.19 | 46.21 | 46.15 | 46.21 | 969 | -0.15(-0.32%) |
Feb 01, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 38 | +0.12(+0.25%) |
Jan 31, 2024 | 46.30 | 46.30 | 46.24 | 46.24 | 208 | +0.09(+0.20%) |
Jan 30, 2024 | 46.17 | 46.17 | 46.13 | 46.15 | 566 | -0.01(-0.03%) |
Jan 29, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 5 | +0.08(+0.17%) |
Jan 26, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 101 | -0.05(-0.10%) |
Jan 25, 2024 | 46.07 | 46.14 | 46.07 | 46.14 | 113 | +0.12(+0.26%) |
Jan 24, 2024 | 46.10 | 46.10 | 46.02 | 46.02 | 205 | -0.03(-0.07%) |
Jan 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 5 | -0.01(-0.02%) |
Jan 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 97 | +0.04(+0.09%) |
Jan 19, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 309 | -0.03(-0.06%) |
Jan 18, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 14 | +0.02(+0.04%) |
Jan 17, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 248 | -0.10(-0.22%) |
Jan 16, 2024 | 46.21 | 46.21 | 46.11 | 46.12 | 523 | -0.12(-0.26%) |
Jan 12, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 308 | +0.10(+0.22%) |
Jan 11, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 65 | +0.17(+0.36%) |
Jan 10, 2024 | 46.03 | 46.03 | 45.97 | 45.97 | 154 | -0.01(-0.02%) |
Jan 09, 2024 | 45.95 | 45.98 | 45.95 | 45.98 | 2,988 | +0.03(+0.06%) |
Jan 08, 2024 | 45.92 | 45.97 | 45.92 | 45.96 | 395 | +0.09(+0.20%) |
Jan 05, 2024 | 45.91 | 45.91 | 45.87 | 45.87 | 216 | -0.04(-0.09%) |
Jan 04, 2024 | 45.92 | 45.92 | 45.91 | 45.91 | 998 | -0.05(-0.11%) |
Jan 03, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 333 | -0.01(-0.02%) |
Jan 02, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 48 | -0.12(-0.27%) |
Dec 29, 2023 | 46.08 | 46.11 | 46.07 | 46.09 | 1,359 | +0.02(+0.03%) |
Dec 28, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 3 | -0.02(-0.04%) |
Dec 27, 2023 | 46.08 | 46.09 | 46.08 | 46.09 | 180 | +0.11(+0.24%) |
Dec 26, 2023 | 45.95 | 45.98 | 45.95 | 45.98 | 249 | +0.00(+0.00%) |
Dec 22, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 101 | +0.02(+0.04%) |
Dec 21, 2023 | 45.97 | 46.07 | 45.96 | 45.96 | 4,938 | +0.04(+0.08%) |
Dec 20, 2023 | 45.90 | 45.93 | 45.90 | 45.93 | 457 | +0.08(+0.18%) |
Dec 19, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 4 | +0.02(+0.05%) |
Dec 18, 2023 | 45.85 | 45.85 | 45.80 | 45.82 | 2,616 | -0.01(-0.03%) |
Dec 15, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 101 | -0.02(-0.04%) |
Dec 14, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 112 | +0.09(+0.21%) |
Dec 13, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 33 | +0.36(+0.79%) |
Dec 12, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 138 | +0.05(+0.11%) |
Dec 11, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 68 | -0.01(-0.01%) |
Dec 08, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 101 | -0.14(-0.31%) |
Dec 07, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 29 | +0.05(+0.12%) |
Dec 06, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 7 | -0.01(-0.02%) |
Dec 05, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 30 | +0.05(+0.10%) |
Dec 04, 2023 | 45.41 | 45.41 | 45.37 | 45.40 | 3,976 | -0.03(-0.07%) |