Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.30 | 45.37 | 45.28 | 45.31 | 20,663 | -0.06(-0.13%) |
Mar 27, 2024 | 45.20 | 45.37 | 45.20 | 45.37 | 17,330 | +0.27(+0.60%) |
Mar 26, 2024 | 45.24 | 45.24 | 45.10 | 45.10 | 21,336 | -0.09(-0.21%) |
Mar 25, 2024 | 45.22 | 45.33 | 45.16 | 45.19 | 13,382 | -0.07(-0.16%) |
Mar 22, 2024 | 45.32 | 45.35 | 45.26 | 45.27 | 17,218 | -0.26(-0.57%) |
Mar 21, 2024 | 45.62 | 45.62 | 45.48 | 45.52 | 20,267 | +0.08(+0.19%) |
Mar 20, 2024 | 45.30 | 45.48 | 45.25 | 45.44 | 27,431 | +0.15(+0.33%) |
Mar 19, 2024 | 45.14 | 45.29 | 45.12 | 45.29 | 13,054 | +0.19(+0.43%) |
Mar 18, 2024 | 45.15 | 45.19 | 45.09 | 45.10 | 16,885 | +0.10(+0.22%) |
Mar 15, 2024 | 45.08 | 45.10 | 44.97 | 45.00 | 28,907 | -0.04(-0.09%) |
Mar 14, 2024 | 45.28 | 45.28 | 45.00 | 45.04 | 19,480 | -0.28(-0.62%) |
Mar 13, 2024 | 45.29 | 45.36 | 45.25 | 45.32 | 21,818 | +0.05(+0.11%) |
Mar 12, 2024 | 45.36 | 45.36 | 45.21 | 45.27 | 17,943 | +0.01(+0.02%) |
Mar 11, 2024 | 45.27 | 45.28 | 45.23 | 45.26 | 17,273 | -0.02(-0.04%) |
Mar 08, 2024 | 45.31 | 45.45 | 45.25 | 45.28 | 18,401 | +0.05(+0.10%) |
Mar 07, 2024 | 45.33 | 45.33 | 45.21 | 45.23 | 22,622 | +0.07(+0.16%) |
Mar 06, 2024 | 45.22 | 45.24 | 45.15 | 45.16 | 33,067 | +0.06(+0.13%) |
Mar 05, 2024 | 45.13 | 45.20 | 45.07 | 45.10 | 35,174 | +0.01(+0.03%) |
Mar 04, 2024 | 45.04 | 45.11 | 44.99 | 45.09 | 22,804 | +0.01(+0.02%) |
Mar 01, 2024 | 44.92 | 45.10 | 44.77 | 45.08 | 20,872 | +0.22(+0.48%) |
Feb 29, 2024 | 44.91 | 44.98 | 44.82 | 44.86 | 43,962 | +0.05(+0.11%) |
Feb 28, 2024 | 44.80 | 44.86 | 44.78 | 44.81 | 12,916 | +0.01(+0.02%) |
Feb 27, 2024 | 44.84 | 44.84 | 44.73 | 44.80 | 12,541 | +0.01(+0.02%) |
Feb 26, 2024 | 44.91 | 44.91 | 44.74 | 44.80 | 12,729 | -0.07(-0.17%) |
Feb 23, 2024 | 44.97 | 44.97 | 44.87 | 44.87 | 19,043 | -0.23(-0.51%) |
Feb 22, 2024 | 45.13 | 45.16 | 45.07 | 45.10 | 17,415 | +0.11(+0.24%) |
Feb 21, 2024 | 45.06 | 45.06 | 44.89 | 44.99 | 18,620 | -0.07(-0.16%) |
Feb 20, 2024 | 44.98 | 45.09 | 44.90 | 45.06 | 21,321 | +0.07(+0.16%) |
Feb 16, 2024 | 44.99 | 45.01 | 44.91 | 44.99 | 30,816 | -0.08(-0.18%) |
Feb 15, 2024 | 45.05 | 45.13 | 44.97 | 45.07 | 30,742 | +0.13(+0.29%) |
Feb 14, 2024 | 44.86 | 44.97 | 44.82 | 44.94 | 20,284 | +0.23(+0.51%) |
Feb 13, 2024 | 44.90 | 44.90 | 44.63 | 44.71 | 27,404 | -0.39(-0.86%) |
Feb 12, 2024 | 45.26 | 45.26 | 45.10 | 45.10 | 14,293 | -0.07(-0.15%) |
Feb 09, 2024 | 45.19 | 45.26 | 45.08 | 45.17 | 12,980 | +0.01(+0.02%) |
Feb 08, 2024 | 45.17 | 45.19 | 45.09 | 45.16 | 17,401 | +0.01(+0.02%) |
Feb 07, 2024 | 45.21 | 45.22 | 45.10 | 45.15 | 8,817 | +0.00(+0.00%) |
Feb 06, 2024 | 44.97 | 45.20 | 44.97 | 45.15 | 23,000 | +0.20(+0.44%) |
Feb 05, 2024 | 45.10 | 45.10 | 44.87 | 44.95 | 14,594 | -0.24(-0.53%) |
Feb 02, 2024 | 45.20 | 45.25 | 45.15 | 45.19 | 16,285 | -0.20(-0.44%) |
Feb 01, 2024 | 45.33 | 45.46 | 45.27 | 45.39 | 22,642 | +0.24(+0.53%) |
Jan 31, 2024 | 45.31 | 45.39 | 45.15 | 45.15 | 18,932 | -0.10(-0.22%) |
Jan 30, 2024 | 45.38 | 45.38 | 45.17 | 45.25 | 20,225 | -0.12(-0.26%) |
Jan 29, 2024 | 45.29 | 45.37 | 45.19 | 45.37 | 23,528 | +0.13(+0.29%) |
Jan 26, 2024 | 45.25 | 45.31 | 45.19 | 45.24 | 15,038 | +0.05(+0.11%) |
Jan 25, 2024 | 45.03 | 45.20 | 45.01 | 45.19 | 19,082 | +0.01(+0.02%) |
Jan 24, 2024 | 45.31 | 45.32 | 45.11 | 45.18 | 15,951 | +0.03(+0.06%) |
Jan 23, 2024 | 45.22 | 45.22 | 45.07 | 45.15 | 19,221 | -0.06(-0.12%) |
Jan 22, 2024 | 45.16 | 45.30 | 45.16 | 45.21 | 16,731 | +0.08(+0.18%) |
Jan 19, 2024 | 45.04 | 45.13 | 44.93 | 45.13 | 26,631 | +0.05(+0.11%) |
Jan 18, 2024 | 45.10 | 45.11 | 44.98 | 45.08 | 17,928 | +0.09(+0.20%) |
Jan 17, 2024 | 45.04 | 45.06 | 44.93 | 44.99 | 26,219 | -0.28(-0.62%) |
Jan 16, 2024 | 45.40 | 45.43 | 45.20 | 45.27 | 34,719 | -0.21(-0.46%) |
Jan 12, 2024 | 45.47 | 45.57 | 45.45 | 45.48 | 21,596 | +0.08(+0.18%) |
Jan 11, 2024 | 45.29 | 45.42 | 45.19 | 45.40 | 16,790 | +0.06(+0.13%) |
Jan 10, 2024 | 45.35 | 45.38 | 45.30 | 45.34 | 29,908 | +0.06(+0.13%) |
Jan 09, 2024 | 45.13 | 45.28 | 45.10 | 45.28 | 83,063 | +0.08(+0.18%) |
Jan 08, 2024 | 44.88 | 45.21 | 44.88 | 45.20 | 13,049 | +0.28(+0.62%) |
Jan 05, 2024 | 44.98 | 45.10 | 44.87 | 44.92 | 33,663 | +0.01(+0.02%) |
Jan 04, 2024 | 44.99 | 45.04 | 44.90 | 44.91 | 24,585 | -0.19(-0.42%) |
Jan 03, 2024 | 44.99 | 45.17 | 44.94 | 45.10 | 83,609 | -0.14(-0.31%) |