Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.17 | 45.25 | 45.17 | 45.16 | 881,480 | -0.14(-0.31%) |
Mar 27, 2024 | 45.22 | 45.31 | 45.19 | 45.30 | 2,115,160 | +0.09(+0.20%) |
Mar 26, 2024 | 45.13 | 45.23 | 45.06 | 45.21 | 1,090,216 | +0.09(+0.20%) |
Mar 25, 2024 | 45.15 | 45.15 | 45.05 | 45.12 | 887,440 | -0.02(-0.04%) |
Mar 22, 2024 | 45.19 | 45.23 | 45.10 | 45.14 | 1,171,458 | +0.14(+0.31%) |
Mar 21, 2024 | 45.05 | 45.10 | 44.97 | 45.00 | 1,087,918 | -0.03(-0.07%) |
Mar 20, 2024 | 44.88 | 45.11 | 44.88 | 45.03 | 996,700 | +0.18(+0.40%) |
Mar 19, 2024 | 44.82 | 44.90 | 44.76 | 44.85 | 1,088,727 | +0.15(+0.33%) |
Mar 18, 2024 | 44.76 | 44.77 | 44.66 | 44.71 | 1,142,168 | -0.07(-0.15%) |
Mar 15, 2024 | 44.79 | 44.83 | 44.71 | 44.77 | 939,165 | -0.02(-0.04%) |
Mar 14, 2024 | 44.97 | 44.97 | 44.77 | 44.79 | 1,081,630 | -0.35(-0.77%) |
Mar 13, 2024 | 45.16 | 45.23 | 45.12 | 45.14 | 1,240,830 | -0.05(-0.11%) |
Mar 12, 2024 | 45.21 | 45.26 | 45.12 | 45.19 | 893,515 | -0.11(-0.24%) |
Mar 11, 2024 | 45.37 | 45.43 | 45.24 | 45.30 | 1,701,152 | -0.04(-0.09%) |
Mar 08, 2024 | 45.36 | 45.41 | 45.29 | 45.34 | 926,978 | +0.07(+0.15%) |
Mar 07, 2024 | 45.24 | 45.31 | 45.13 | 45.27 | 1,222,219 | +0.10(+0.22%) |
Mar 06, 2024 | 45.19 | 45.28 | 45.13 | 45.17 | 900,504 | +0.04(+0.09%) |
Mar 05, 2024 | 44.93 | 45.14 | 44.92 | 45.13 | 1,365,063 | +0.34(+0.75%) |
Mar 04, 2024 | 44.79 | 44.87 | 44.71 | 44.79 | 1,986,018 | -0.15(-0.33%) |
Mar 01, 2024 | 44.70 | 44.94 | 44.61 | 44.94 | 3,838,024 | +0.19(+0.43%) |
Feb 29, 2024 | 44.73 | 44.86 | 44.70 | 44.75 | 2,237,488 | +0.08(+0.18%) |
Feb 28, 2024 | 44.57 | 44.68 | 44.53 | 44.67 | 1,079,787 | +0.17(+0.38%) |
Feb 27, 2024 | 44.54 | 44.65 | 44.48 | 44.50 | 1,175,284 | -0.09(-0.20%) |
Feb 26, 2024 | 44.73 | 44.73 | 44.51 | 44.59 | 1,276,889 | -0.10(-0.22%) |
Feb 23, 2024 | 44.45 | 44.76 | 44.45 | 44.69 | 1,617,803 | +0.21(+0.47%) |
Feb 22, 2024 | 44.46 | 44.51 | 44.38 | 44.48 | 4,271,851 | +0.05(+0.11%) |
Feb 21, 2024 | 44.64 | 44.70 | 44.42 | 44.43 | 2,300,857 | -0.21(-0.46%) |
Feb 20, 2024 | 44.61 | 44.76 | 44.60 | 44.64 | 2,489,674 | +0.00(+0.00%) |
Feb 16, 2024 | 44.53 | 44.64 | 44.46 | 44.64 | 1,085,832 | -0.18(-0.40%) |
Feb 15, 2024 | 44.80 | 44.88 | 44.68 | 44.82 | 7,528,029 | +0.16(+0.35%) |
Feb 14, 2024 | 44.38 | 44.68 | 44.38 | 44.66 | 2,037,842 | +0.27(+0.60%) |
Feb 13, 2024 | 44.53 | 44.58 | 44.35 | 44.39 | 4,590,698 | -0.45(-1.01%) |
Feb 12, 2024 | 44.90 | 44.97 | 44.84 | 44.85 | 1,139,149 | -0.03(-0.07%) |
Feb 09, 2024 | 44.79 | 44.89 | 44.77 | 44.88 | 1,704,775 | +0.00(+0.00%) |
Feb 08, 2024 | 44.83 | 44.94 | 44.83 | 44.88 | 1,817,990 | -0.08(-0.18%) |
Feb 07, 2024 | 44.98 | 45.16 | 44.95 | 44.96 | 1,828,154 | -0.12(-0.26%) |
Feb 06, 2024 | 44.94 | 45.15 | 44.87 | 45.08 | 1,686,163 | +0.25(+0.55%) |
Feb 05, 2024 | 44.79 | 44.91 | 44.73 | 44.83 | 1,541,443 | -0.39(-0.85%) |
Feb 02, 2024 | 45.16 | 45.32 | 45.10 | 45.21 | 1,901,769 | -0.47(-1.04%) |
Feb 01, 2024 | 45.58 | 45.85 | 45.58 | 45.69 | 2,695,008 | +0.24(+0.53%) |
Jan 31, 2024 | 45.41 | 45.58 | 45.36 | 45.45 | 2,075,738 | +0.20(+0.43%) |
Jan 30, 2024 | 45.24 | 45.29 | 45.10 | 45.25 | 1,345,102 | +0.06(+0.13%) |
Jan 29, 2024 | 45.15 | 45.21 | 45.05 | 45.19 | 1,525,602 | +0.24(+0.53%) |
Jan 26, 2024 | 45.07 | 45.07 | 44.91 | 44.95 | 2,454,690 | -0.08(-0.17%) |
Jan 25, 2024 | 45.01 | 45.06 | 44.90 | 45.03 | 914,707 | +0.28(+0.62%) |
Jan 24, 2024 | 45.14 | 45.14 | 44.74 | 44.76 | 1,655,585 | -0.12(-0.26%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.83 | 44.88 | 1,614,279 | -0.09(-0.20%) |
Jan 22, 2024 | 45.14 | 45.14 | 44.95 | 44.96 | 2,480,305 | +0.03(+0.07%) |
Jan 19, 2024 | 44.95 | 44.95 | 44.80 | 44.94 | 1,491,753 | -0.01(-0.02%) |
Jan 18, 2024 | 45.05 | 45.05 | 44.90 | 44.95 | 1,257,867 | -0.02(-0.04%) |
Jan 17, 2024 | 45.01 | 45.04 | 44.93 | 44.96 | 1,364,712 | -0.20(-0.44%) |
Jan 16, 2024 | 45.40 | 45.40 | 45.06 | 45.16 | 1,957,135 | -0.38(-0.84%) |
Jan 12, 2024 | 45.60 | 45.67 | 45.49 | 45.55 | 1,449,243 | +0.10(+0.22%) |
Jan 11, 2024 | 45.15 | 45.46 | 45.15 | 45.45 | 1,254,431 | +0.28(+0.61%) |
Jan 10, 2024 | 45.34 | 45.36 | 45.15 | 45.17 | 859,465 | -0.06(-0.13%) |
Jan 09, 2024 | 45.18 | 45.32 | 45.18 | 45.23 | 2,750,452 | -0.04(-0.09%) |
Jan 08, 2024 | 45.15 | 45.33 | 45.10 | 45.27 | 2,998,936 | +0.24(+0.52%) |
Jan 05, 2024 | 45.01 | 45.26 | 44.92 | 45.03 | 1,893,433 | -0.07(-0.15%) |
Jan 04, 2024 | 45.13 | 45.21 | 45.00 | 45.10 | 1,417,016 | -0.28(-0.61%) |
Jan 03, 2024 | 45.09 | 45.41 | 45.06 | 45.38 | 1,318,612 | +0.02(+0.04%) |