Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.37 | 46.45 | 46.33 | 46.37 | 220,309 | +0.08(+0.17%) |
Feb 28, 2024 | 46.17 | 46.29 | 46.17 | 46.29 | 202,100 | +0.14(+0.30%) |
Feb 27, 2024 | 46.23 | 46.28 | 46.15 | 46.15 | 212,620 | -0.10(-0.21%) |
Feb 26, 2024 | 46.31 | 46.31 | 46.16 | 46.25 | 247,284 | -0.09(-0.19%) |
Feb 23, 2024 | 46.15 | 46.37 | 46.15 | 46.34 | 174,571 | +0.20(+0.43%) |
Feb 22, 2024 | 46.09 | 46.19 | 46.09 | 46.14 | 267,843 | +0.04(+0.09%) |
Feb 21, 2024 | 46.29 | 46.30 | 46.10 | 46.10 | 185,431 | -0.24(-0.51%) |
Feb 20, 2024 | 46.27 | 46.36 | 46.23 | 46.34 | 208,211 | +0.11(+0.24%) |
Feb 16, 2024 | 46.17 | 46.24 | 46.14 | 46.23 | 368,632 | -0.18(-0.38%) |
Feb 15, 2024 | 46.40 | 46.43 | 46.29 | 46.41 | 1,122,570 | +0.16(+0.34%) |
Feb 14, 2024 | 46.08 | 46.27 | 46.08 | 46.25 | 278,231 | +0.16(+0.34%) |
Feb 13, 2024 | 46.17 | 46.41 | 46.05 | 46.09 | 393,061 | -0.38(-0.81%) |
Feb 12, 2024 | 46.53 | 46.55 | 46.44 | 46.47 | 327,519 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.49 | 46.41 | 46.47 | 177,051 | -0.04(-0.09%) |
Feb 08, 2024 | 46.56 | 46.58 | 46.48 | 46.51 | 186,291 | -0.11(-0.23%) |
Feb 07, 2024 | 46.67 | 46.80 | 46.62 | 46.62 | 229,200 | -0.13(-0.28%) |
Feb 06, 2024 | 46.56 | 46.75 | 46.56 | 46.75 | 223,369 | +0.26(+0.55%) |
Feb 05, 2024 | 46.62 | 46.66 | 46.45 | 46.49 | 259,328 | -0.41(-0.87%) |
Feb 02, 2024 | 46.91 | 46.98 | 46.80 | 46.90 | 351,467 | -0.39(-0.82%) |
Feb 01, 2024 | 47.24 | 47.42 | 47.19 | 47.28 | 182,605 | +0.27(+0.57%) |
Jan 31, 2024 | 47.03 | 47.13 | 46.92 | 47.01 | 276,657 | +0.17(+0.36%) |
Jan 30, 2024 | 46.82 | 46.87 | 46.68 | 46.85 | 195,186 | +0.08(+0.17%) |
Jan 29, 2024 | 46.69 | 46.79 | 46.65 | 46.77 | 212,491 | +0.21(+0.45%) |
Jan 26, 2024 | 46.61 | 46.64 | 46.53 | 46.56 | 251,541 | -0.10(-0.21%) |
Jan 25, 2024 | 46.59 | 46.66 | 46.54 | 46.66 | 669,393 | +0.23(+0.49%) |
Jan 24, 2024 | 46.67 | 46.68 | 46.40 | 46.43 | 708,130 | -0.11(-0.23%) |
Jan 23, 2024 | 46.51 | 46.55 | 46.46 | 46.54 | 214,094 | -0.06(-0.13%) |
Jan 22, 2024 | 46.64 | 46.71 | 46.60 | 46.60 | 199,647 | +0.08(+0.18%) |
Jan 19, 2024 | 46.50 | 46.53 | 46.39 | 46.52 | 259,887 | -0.01(-0.03%) |
Jan 18, 2024 | 46.60 | 46.66 | 46.49 | 46.53 | 170,682 | -0.15(-0.32%) |
Jan 17, 2024 | 46.64 | 46.68 | 46.52 | 46.68 | 197,201 | -0.05(-0.11%) |
Jan 16, 2024 | 46.92 | 46.94 | 46.66 | 46.73 | 278,895 | -0.32(-0.67%) |
Jan 12, 2024 | 47.05 | 47.16 | 47.00 | 47.04 | 226,856 | +0.10(+0.21%) |
Jan 11, 2024 | 46.80 | 47.00 | 46.72 | 46.95 | 334,926 | +0.24(+0.51%) |
Jan 10, 2024 | 46.87 | 46.90 | 46.68 | 46.71 | 418,282 | -0.03(-0.06%) |
Jan 09, 2024 | 46.72 | 46.83 | 46.72 | 46.74 | 239,953 | -0.06(-0.13%) |
Jan 08, 2024 | 46.67 | 46.86 | 46.64 | 46.80 | 379,106 | +0.17(+0.36%) |
Jan 05, 2024 | 46.57 | 46.85 | 46.56 | 46.63 | 538,361 | -0.11(-0.23%) |
Jan 04, 2024 | 46.70 | 46.79 | 46.67 | 46.74 | 336,827 | -0.20(-0.42%) |
Jan 03, 2024 | 46.73 | 46.96 | 46.67 | 46.94 | 521,605 | +0.04(+0.08%) |
Jan 02, 2024 | 46.90 | 46.98 | 46.88 | 46.90 | 664,552 | -0.24(-0.50%) |
Dec 29, 2023 | 47.11 | 47.23 | 47.09 | 47.13 | 361,732 | -0.09(-0.19%) |
Dec 28, 2023 | 47.24 | 47.33 | 47.16 | 47.22 | 399,247 | -0.10(-0.21%) |
Dec 27, 2023 | 47.18 | 47.35 | 47.14 | 47.32 | 345,925 | +0.28(+0.59%) |
Dec 26, 2023 | 46.97 | 47.05 | 46.96 | 47.04 | 270,468 | +0.08(+0.17%) |
Dec 22, 2023 | 47.04 | 47.05 | 46.93 | 46.97 | 317,161 | -0.06(-0.13%) |
Dec 21, 2023 | 47.08 | 47.12 | 46.94 | 47.02 | 209,421 | +0.01(+0.03%) |
Dec 20, 2023 | 46.96 | 47.03 | 46.87 | 47.01 | 227,964 | +0.14(+0.31%) |
Dec 19, 2023 | 46.82 | 46.92 | 46.81 | 46.87 | 216,774 | +0.08(+0.17%) |
Dec 18, 2023 | 46.77 | 46.80 | 46.73 | 46.79 | 529,582 | -0.06(-0.13%) |
Dec 15, 2023 | 46.89 | 46.97 | 46.83 | 46.85 | 375,540 | -0.10(-0.21%) |
Dec 14, 2023 | 46.84 | 47.03 | 46.83 | 46.95 | 285,696 | +0.38(+0.82%) |
Dec 13, 2023 | 46.09 | 46.61 | 46.07 | 46.57 | 224,232 | +0.60(+1.31%) |
Dec 12, 2023 | 45.86 | 46.00 | 45.85 | 45.97 | 255,707 | +0.11(+0.24%) |
Dec 11, 2023 | 45.82 | 45.90 | 45.73 | 45.86 | 382,750 | +0.02(+0.04%) |
Dec 08, 2023 | 45.91 | 45.98 | 45.81 | 45.84 | 629,804 | -0.28(-0.60%) |
Dec 07, 2023 | 46.06 | 46.21 | 46.03 | 46.11 | 245,520 | -0.02(-0.04%) |
Dec 06, 2023 | 46.04 | 46.17 | 46.00 | 46.13 | 880,533 | +0.20(+0.43%) |
Dec 05, 2023 | 45.83 | 46.00 | 45.83 | 45.94 | 559,560 | +0.23(+0.50%) |
Dec 04, 2023 | 45.68 | 45.78 | 45.61 | 45.71 | 338,311 | -0.15(-0.32%) |