Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.84 | 47.07 | 46.83 | 47.07 | 2,231 | +0.34(+0.73%) |
Feb 28, 2024 | 46.92 | 46.92 | 46.73 | 46.73 | 539 | -0.25(-0.53%) |
Feb 27, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 23 | +0.23(+0.50%) |
Feb 26, 2024 | 46.62 | 46.78 | 46.62 | 46.75 | 389 | -0.09(-0.20%) |
Feb 23, 2024 | 46.90 | 46.91 | 46.74 | 46.84 | 2,095 | +0.05(+0.10%) |
Feb 22, 2024 | 46.80 | 46.80 | 46.79 | 46.79 | 179 | +0.24(+0.53%) |
Feb 21, 2024 | 46.48 | 46.55 | 46.17 | 46.55 | 5,485 | +0.43(+0.93%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.12 | 46.12 | 149 | -0.31(-0.66%) |
Feb 16, 2024 | 46.72 | 46.73 | 46.43 | 46.43 | 672 | -0.20(-0.44%) |
Feb 15, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 75 | +0.75(+1.64%) |
Feb 14, 2024 | 45.58 | 45.87 | 45.46 | 45.87 | 3,987 | +0.31(+0.69%) |
Feb 13, 2024 | 45.66 | 45.68 | 45.24 | 45.56 | 1,835 | -0.74(-1.59%) |
Feb 12, 2024 | 46.24 | 46.41 | 46.24 | 46.30 | 1,297 | +0.45(+0.98%) |
Feb 09, 2024 | 45.51 | 45.85 | 45.51 | 45.85 | 1,077 | +0.23(+0.49%) |
Feb 08, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.16(+0.35%) |
Feb 07, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 386 | +0.05(+0.12%) |
Feb 06, 2024 | 45.49 | 45.49 | 45.38 | 45.41 | 786 | +0.14(+0.31%) |
Feb 05, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 169 | -0.29(-0.64%) |
Feb 02, 2024 | 45.13 | 45.59 | 45.13 | 45.56 | 1,951 | +0.14(+0.31%) |
Feb 01, 2024 | 45.72 | 45.72 | 45.25 | 45.42 | 547 | -0.24(-0.53%) |
Jan 31, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.86(-1.86%) |
Jan 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.22(+0.49%) |
Jan 29, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 1 | +0.16(+0.34%) |
Jan 26, 2024 | 46.29 | 46.29 | 46.14 | 46.14 | 1,355 | +0.07(+0.16%) |
Jan 25, 2024 | 46.08 | 46.08 | 46.07 | 46.07 | 431 | +0.28(+0.60%) |
Jan 24, 2024 | 45.82 | 45.99 | 45.79 | 45.79 | 401 | +0.24(+0.53%) |
Jan 23, 2024 | 45.40 | 45.55 | 45.40 | 45.55 | 779 | +0.09(+0.20%) |
Jan 22, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 879 | +0.15(+0.33%) |
Jan 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 100 | +0.47(+1.05%) |
Jan 18, 2024 | 44.51 | 44.84 | 44.51 | 44.84 | 621 | +0.41(+0.91%) |
Jan 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 100 | -0.24(-0.54%) |
Jan 16, 2024 | 44.71 | 44.72 | 44.50 | 44.68 | 1,665 | -0.46(-1.01%) |
Jan 12, 2024 | 45.06 | 45.13 | 45.03 | 45.13 | 4,659 | -0.04(-0.10%) |
Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 80 | -0.06(-0.12%) |
Jan 10, 2024 | 45.25 | 45.25 | 45.23 | 45.23 | 2,417 | -0.25(-0.54%) |
Jan 09, 2024 | 45.45 | 45.48 | 45.45 | 45.48 | 288 | -0.39(-0.85%) |
Jan 08, 2024 | 45.43 | 45.87 | 45.43 | 45.87 | 510 | +0.29(+0.63%) |
Jan 05, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 100 | +0.10(+0.22%) |
Jan 04, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 118 | -0.29(-0.63%) |
Jan 03, 2024 | 45.84 | 45.84 | 45.77 | 45.77 | 225 | -0.53(-1.15%) |
Jan 02, 2024 | 46.47 | 46.47 | 46.30 | 46.30 | 830 | +0.05(+0.11%) |
Dec 29, 2023 | 46.19 | 46.25 | 46.19 | 46.25 | 194 | -0.18(-0.39%) |
Dec 28, 2023 | 46.54 | 46.54 | 46.43 | 46.43 | 398 | -0.22(-0.47%) |
Dec 27, 2023 | 46.45 | 46.65 | 46.41 | 46.65 | 1,180 | +0.14(+0.30%) |
Dec 26, 2023 | 46.60 | 46.60 | 46.51 | 46.51 | 357 | +0.50(+1.08%) |
Dec 22, 2023 | 46.03 | 46.03 | 46.01 | 46.01 | 247 | +0.08(+0.17%) |
Dec 21, 2023 | 45.65 | 45.93 | 45.65 | 45.93 | 815 | +0.49(+1.07%) |
Dec 20, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 168 | -0.76(-1.65%) |
Dec 19, 2023 | 45.98 | 46.21 | 45.98 | 46.21 | 2,247 | +0.42(+0.91%) |
Dec 18, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 46 | -0.06(-0.12%) |
Dec 15, 2023 | 45.66 | 45.85 | 45.66 | 45.85 | 202 | -0.32(-0.70%) |
Dec 14, 2023 | 46.09 | 46.24 | 46.09 | 46.17 | 1,497 | +0.97(+2.14%) |
Dec 13, 2023 | 44.40 | 45.20 | 44.40 | 45.20 | 596 | +0.94(+2.12%) |
Dec 12, 2023 | 44.31 | 44.31 | 44.26 | 44.26 | 206 | -0.31(-0.69%) |
Dec 11, 2023 | 44.57 | 44.67 | 44.57 | 44.57 | 229 | +0.39(+0.87%) |
Dec 08, 2023 | 44.02 | 44.18 | 44.02 | 44.18 | 5,735 | +0.16(+0.37%) |
Dec 07, 2023 | 43.92 | 44.02 | 43.92 | 44.02 | 290 | +0.31(+0.70%) |
Dec 06, 2023 | 43.72 | 43.72 | 43.71 | 43.71 | 680 | -0.00(-0.01%) |
Dec 05, 2023 | 43.88 | 43.88 | 43.72 | 43.72 | 395 | -0.69(-1.56%) |
Dec 04, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 37 | +0.35(+0.78%) |