Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.08 | 46.32 | 46.06 | 46.21 | 25,865 | +0.02(+0.05%) |
Feb 28, 2024 | 46.21 | 46.28 | 46.14 | 46.19 | 17,856 | -0.06(-0.13%) |
Feb 27, 2024 | 46.15 | 46.30 | 46.15 | 46.25 | 28,033 | +0.32(+0.70%) |
Feb 26, 2024 | 45.70 | 45.94 | 45.64 | 45.93 | 16,531 | +0.27(+0.59%) |
Feb 23, 2024 | 45.71 | 45.74 | 45.62 | 45.66 | 19,192 | -0.43(-0.94%) |
Feb 22, 2024 | 45.85 | 46.13 | 45.85 | 46.09 | 380,544 | +0.06(+0.13%) |
Feb 21, 2024 | 46.09 | 46.09 | 45.26 | 46.03 | 21,456 | +0.31(+0.68%) |
Feb 20, 2024 | 45.78 | 45.84 | 45.57 | 45.72 | 29,684 | -0.07(-0.15%) |
Feb 16, 2024 | 45.62 | 45.88 | 45.62 | 45.79 | 13,434 | +0.23(+0.50%) |
Feb 15, 2024 | 45.58 | 45.88 | 45.56 | 45.56 | 18,540 | +0.08(+0.18%) |
Feb 14, 2024 | 45.77 | 45.86 | 45.44 | 45.48 | 18,960 | -0.38(-0.82%) |
Feb 13, 2024 | 45.87 | 46.01 | 45.78 | 45.85 | 17,888 | -0.30(-0.64%) |
Feb 12, 2024 | 46.16 | 46.28 | 46.12 | 46.15 | 15,476 | -0.04(-0.08%) |
Feb 09, 2024 | 46.25 | 46.35 | 46.11 | 46.19 | 193,608 | -0.09(-0.19%) |
Feb 08, 2024 | 46.20 | 46.35 | 46.16 | 46.28 | 19,179 | +0.10(+0.22%) |
Feb 07, 2024 | 46.18 | 46.26 | 46.10 | 46.18 | 34,676 | +0.02(+0.05%) |
Feb 06, 2024 | 46.16 | 46.27 | 46.12 | 46.16 | 28,686 | +0.06(+0.12%) |
Feb 05, 2024 | 46.01 | 46.12 | 45.83 | 46.10 | 33,468 | -0.06(-0.12%) |
Feb 02, 2024 | 46.22 | 46.22 | 46.08 | 46.15 | 13,842 | -0.32(-0.69%) |
Feb 01, 2024 | 46.72 | 46.88 | 46.39 | 46.48 | 22,267 | -0.37(-0.79%) |
Jan 31, 2024 | 47.00 | 47.09 | 46.84 | 46.85 | 16,980 | -0.25(-0.54%) |
Jan 30, 2024 | 46.80 | 47.12 | 46.73 | 47.10 | 26,301 | +0.38(+0.82%) |
Jan 29, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 29,097 | -0.25(-0.54%) |
Jan 26, 2024 | 46.76 | 47.06 | 46.60 | 46.97 | 48,871 | +0.03(+0.05%) |
Jan 25, 2024 | 47.05 | 47.07 | 46.76 | 46.94 | 16,280 | +0.10(+0.21%) |
Jan 24, 2024 | 46.81 | 46.87 | 46.70 | 46.85 | 46,219 | +0.28(+0.60%) |
Jan 23, 2024 | 46.31 | 46.57 | 46.28 | 46.57 | 34,933 | +0.45(+0.97%) |
Jan 22, 2024 | 45.85 | 46.24 | 45.85 | 46.12 | 61,743 | -0.02(-0.05%) |
Jan 19, 2024 | 46.53 | 46.53 | 46.07 | 46.15 | 26,720 | -0.17(-0.36%) |
Jan 18, 2024 | 46.04 | 46.33 | 45.93 | 46.31 | 93,176 | +0.23(+0.50%) |
Jan 17, 2024 | 46.05 | 46.16 | 45.95 | 46.08 | 64,262 | -0.31(-0.67%) |
Jan 16, 2024 | 46.80 | 46.80 | 46.38 | 46.40 | 80,635 | -0.43(-0.92%) |
Jan 12, 2024 | 47.33 | 47.33 | 46.62 | 46.83 | 45,258 | +0.14(+0.30%) |
Jan 11, 2024 | 46.82 | 46.89 | 46.60 | 46.68 | 146,338 | +0.19(+0.42%) |
Jan 10, 2024 | 46.84 | 46.84 | 46.47 | 46.49 | 30,785 | -0.35(-0.76%) |
Jan 09, 2024 | 46.79 | 47.01 | 46.61 | 46.84 | 55,848 | +0.28(+0.61%) |
Jan 08, 2024 | 46.24 | 46.62 | 46.17 | 46.56 | 66,188 | -0.40(-0.86%) |
Jan 05, 2024 | 46.98 | 47.10 | 46.79 | 46.97 | 63,166 | +0.09(+0.18%) |
Jan 04, 2024 | 46.83 | 46.96 | 46.71 | 46.88 | 46,211 | -0.13(-0.28%) |
Jan 03, 2024 | 46.80 | 47.03 | 46.80 | 47.01 | 136,158 | +0.19(+0.40%) |
Jan 02, 2024 | 47.22 | 47.22 | 46.74 | 46.82 | 50,609 | -0.23(-0.50%) |
Dec 29, 2023 | 47.34 | 47.34 | 47.01 | 47.05 | 43,249 | -0.36(-0.75%) |
Dec 28, 2023 | 47.49 | 47.74 | 47.37 | 47.41 | 58,048 | -0.30(-0.63%) |
Dec 27, 2023 | 47.79 | 47.94 | 47.64 | 47.71 | 55,754 | +0.11(+0.23%) |
Dec 26, 2023 | 49.89 | 49.89 | 47.41 | 47.60 | 74,854 | +0.31(+0.66%) |
Dec 22, 2023 | 47.40 | 47.53 | 47.20 | 47.29 | 34,105 | +0.09(+0.19%) |
Dec 21, 2023 | 47.16 | 47.25 | 47.04 | 47.20 | 50,668 | +0.16(+0.34%) |
Dec 20, 2023 | 49.96 | 49.96 | 47.04 | 47.04 | 160,773 | -0.54(-1.14%) |
Dec 19, 2023 | 47.16 | 47.58 | 47.16 | 47.58 | 47,842 | +0.31(+0.66%) |
Dec 18, 2023 | 47.46 | 47.53 | 47.22 | 47.27 | 54,611 | +0.15(+0.33%) |
Dec 15, 2023 | 47.12 | 47.16 | 46.94 | 47.11 | 105,378 | +0.07(+0.14%) |
Dec 14, 2023 | 46.83 | 47.05 | 46.83 | 47.05 | 102,565 | +0.64(+1.39%) |
Dec 13, 2023 | 45.99 | 46.40 | 45.89 | 46.40 | 37,410 | +0.43(+0.94%) |
Dec 12, 2023 | 46.05 | 46.13 | 45.93 | 45.97 | 137,158 | -0.43(-0.94%) |
Dec 11, 2023 | 46.24 | 46.47 | 46.12 | 46.41 | 72,441 | -0.20(-0.42%) |
Dec 08, 2023 | 46.61 | 46.83 | 46.48 | 46.60 | 39,851 | +0.00(+0.00%) |
Dec 07, 2023 | 46.61 | 46.65 | 46.42 | 46.60 | 53,246 | +0.16(+0.34%) |
Dec 06, 2023 | 47.08 | 47.10 | 46.42 | 46.44 | 31,975 | -0.89(-1.87%) |
Dec 05, 2023 | 47.54 | 47.64 | 47.29 | 47.33 | 32,455 | -0.29(-0.60%) |
Dec 04, 2023 | 47.62 | 47.79 | 47.55 | 47.62 | 30,673 | -0.53(-1.09%) |