Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.67 | 47.68 | 47.35 | 47.52 | 36,693 | +0.20(+0.43%) |
Feb 28, 2024 | 47.42 | 47.50 | 47.30 | 47.32 | 34,936 | -0.26(-0.54%) |
Feb 27, 2024 | 47.50 | 47.63 | 47.40 | 47.58 | 44,476 | +0.17(+0.36%) |
Feb 26, 2024 | 47.55 | 47.66 | 47.36 | 47.41 | 41,062 | -0.25(-0.52%) |
Feb 23, 2024 | 47.57 | 47.73 | 47.53 | 47.66 | 43,343 | +0.09(+0.19%) |
Feb 22, 2024 | 47.39 | 47.58 | 47.31 | 47.57 | 39,611 | +0.47(+0.99%) |
Feb 21, 2024 | 46.93 | 47.26 | 46.91 | 47.10 | 58,513 | +0.07(+0.15%) |
Feb 20, 2024 | 47.21 | 47.28 | 46.92 | 47.03 | 93,778 | +0.28(+0.59%) |
Feb 16, 2024 | 46.78 | 47.05 | 46.75 | 46.75 | 44,366 | +0.03(+0.06%) |
Feb 15, 2024 | 46.34 | 46.83 | 46.34 | 46.72 | 36,701 | +0.54(+1.16%) |
Feb 14, 2024 | 46.05 | 46.27 | 46.01 | 46.19 | 30,987 | +0.44(+0.97%) |
Feb 13, 2024 | 46.07 | 46.13 | 45.54 | 45.75 | 70,720 | -0.81(-1.74%) |
Feb 12, 2024 | 46.28 | 46.68 | 46.28 | 46.56 | 62,856 | +0.28(+0.60%) |
Feb 09, 2024 | 46.15 | 46.39 | 46.03 | 46.28 | 20,161 | +0.06(+0.13%) |
Feb 08, 2024 | 46.22 | 46.28 | 46.02 | 46.22 | 23,433 | -0.15(-0.32%) |
Feb 07, 2024 | 46.40 | 46.45 | 46.20 | 46.37 | 44,731 | -0.03(-0.06%) |
Feb 06, 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 39,387 | +0.31(+0.67%) |
Feb 05, 2024 | 46.10 | 46.26 | 45.89 | 46.09 | 34,610 | -0.34(-0.73%) |
Feb 02, 2024 | 46.51 | 46.57 | 46.32 | 46.43 | 38,367 | -0.31(-0.66%) |
Feb 01, 2024 | 46.51 | 46.83 | 46.34 | 46.73 | 30,067 | +0.40(+0.86%) |
Jan 31, 2024 | 46.82 | 46.95 | 46.34 | 46.34 | 89,326 | -0.29(-0.62%) |
Jan 30, 2024 | 46.51 | 46.67 | 46.43 | 46.63 | 135,643 | +0.02(+0.04%) |
Jan 29, 2024 | 46.39 | 46.68 | 46.28 | 46.61 | 77,322 | +0.22(+0.47%) |
Jan 26, 2024 | 46.43 | 46.50 | 46.31 | 46.39 | 31,347 | +0.13(+0.28%) |
Jan 25, 2024 | 46.31 | 46.39 | 46.05 | 46.26 | 54,359 | +0.10(+0.22%) |
Jan 24, 2024 | 46.47 | 46.48 | 46.16 | 46.16 | 58,594 | +0.27(+0.58%) |
Jan 23, 2024 | 45.82 | 45.98 | 45.70 | 45.89 | 71,035 | -0.09(-0.19%) |
Jan 22, 2024 | 45.96 | 46.14 | 45.89 | 45.98 | 51,115 | +0.14(+0.30%) |
Jan 19, 2024 | 45.62 | 45.86 | 45.45 | 45.84 | 41,661 | +0.10(+0.22%) |
Jan 18, 2024 | 45.57 | 45.74 | 45.40 | 45.74 | 72,912 | +0.35(+0.77%) |
Jan 17, 2024 | 45.26 | 45.42 | 45.16 | 45.39 | 80,932 | -0.49(-1.06%) |
Jan 16, 2024 | 46.12 | 46.19 | 45.81 | 45.88 | 55,124 | -0.81(-1.74%) |
Jan 12, 2024 | 46.83 | 46.99 | 46.58 | 46.69 | 93,022 | +0.16(+0.34%) |
Jan 11, 2024 | 46.66 | 46.74 | 45.12 | 46.54 | 37,808 | -0.07(-0.16%) |
Jan 10, 2024 | 46.58 | 46.69 | 46.53 | 46.61 | 37,501 | +0.15(+0.33%) |
Jan 09, 2024 | 46.54 | 46.59 | 46.40 | 46.46 | 78,409 | -0.50(-1.06%) |
Jan 08, 2024 | 46.63 | 47.01 | 46.60 | 46.95 | 74,688 | +0.34(+0.72%) |
Jan 05, 2024 | 46.51 | 46.97 | 46.51 | 46.62 | 41,744 | +0.15(+0.32%) |
Jan 04, 2024 | 46.43 | 46.71 | 46.43 | 46.47 | 39,532 | +0.20(+0.43%) |
Jan 03, 2024 | 46.21 | 46.45 | 46.12 | 46.27 | 46,381 | -0.36(-0.77%) |
Jan 02, 2024 | 46.65 | 46.92 | 46.57 | 46.63 | 89,266 | -0.41(-0.87%) |
Dec 29, 2023 | 47.01 | 47.23 | 46.97 | 47.04 | 17,495 | +0.04(+0.09%) |
Dec 28, 2023 | 47.13 | 47.30 | 46.99 | 46.99 | 21,768 | -0.13(-0.27%) |
Dec 27, 2023 | 46.92 | 47.26 | 46.88 | 47.12 | 33,221 | +0.17(+0.37%) |
Dec 26, 2023 | 46.68 | 47.02 | 46.68 | 46.95 | 27,844 | +0.22(+0.48%) |
Dec 22, 2023 | 46.82 | 46.85 | 46.59 | 46.72 | 44,734 | +0.17(+0.36%) |
Dec 21, 2023 | 46.34 | 46.62 | 46.27 | 46.56 | 37,981 | +0.68(+1.49%) |
Dec 20, 2023 | 46.34 | 46.47 | 45.81 | 45.87 | 46,970 | -0.40(-0.87%) |
Dec 19, 2023 | 46.12 | 46.32 | 46.12 | 46.27 | 34,871 | +0.35(+0.77%) |
Dec 18, 2023 | 46.01 | 46.01 | 45.75 | 45.92 | 53,974 | +0.09(+0.20%) |
Dec 15, 2023 | 46.02 | 46.09 | 45.72 | 45.83 | 29,755 | -0.49(-1.06%) |
Dec 14, 2023 | 46.12 | 46.44 | 46.09 | 46.32 | 52,301 | +0.46(+1.01%) |
Dec 13, 2023 | 45.18 | 46.02 | 44.94 | 45.86 | 48,623 | +0.58(+1.28%) |
Dec 12, 2023 | 45.11 | 45.28 | 45.01 | 45.28 | 42,205 | +0.08(+0.17%) |
Dec 11, 2023 | 45.10 | 45.29 | 45.07 | 45.20 | 40,942 | +0.09(+0.20%) |
Dec 08, 2023 | 44.90 | 45.19 | 44.90 | 45.11 | 57,137 | +0.07(+0.15%) |
Dec 07, 2023 | 44.91 | 45.23 | 44.78 | 45.04 | 204,518 | +0.22(+0.48%) |
Dec 06, 2023 | 45.14 | 45.20 | 44.78 | 44.83 | 110,078 | +0.11(+0.24%) |
Dec 05, 2023 | 44.70 | 44.85 | 44.66 | 44.72 | 185,066 | -0.13(-0.29%) |
Dec 04, 2023 | 44.74 | 45.00 | 44.70 | 44.85 | 65,169 | -0.39(-0.87%) |