Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.32 | 45.32 | 45.24 | 45.29 | 4,976 | +0.05(+0.11%) |
Feb 28, 2024 | 45.27 | 45.29 | 45.24 | 45.24 | 2,226 | +0.01(+0.02%) |
Feb 27, 2024 | 45.23 | 45.25 | 45.23 | 45.23 | 4,627 | -0.02(-0.04%) |
Feb 26, 2024 | 45.36 | 45.36 | 45.25 | 45.25 | 1,905 | -0.15(-0.33%) |
Feb 23, 2024 | 45.45 | 45.52 | 45.38 | 45.40 | 2,301 | +0.06(+0.12%) |
Feb 22, 2024 | 45.40 | 45.42 | 45.34 | 45.35 | 7,706 | +0.08(+0.17%) |
Feb 21, 2024 | 45.30 | 45.30 | 45.21 | 45.27 | 3,447 | -0.03(-0.06%) |
Feb 20, 2024 | 45.22 | 45.33 | 45.22 | 45.30 | 2,951 | +0.08(+0.17%) |
Feb 16, 2024 | 45.26 | 45.27 | 45.22 | 45.22 | 4,365 | -0.11(-0.24%) |
Feb 15, 2024 | 45.29 | 45.39 | 45.28 | 45.33 | 10,643 | +0.12(+0.27%) |
Feb 14, 2024 | 45.23 | 45.23 | 45.18 | 45.21 | 3,721 | +0.11(+0.24%) |
Feb 13, 2024 | 45.16 | 45.18 | 45.08 | 45.10 | 2,703 | -0.31(-0.67%) |
Feb 12, 2024 | 45.48 | 45.54 | 45.40 | 45.40 | 2,642 | -0.08(-0.18%) |
Feb 09, 2024 | 45.45 | 45.50 | 45.45 | 45.49 | 2,377 | +0.02(+0.04%) |
Feb 08, 2024 | 45.48 | 45.48 | 45.43 | 45.47 | 1,774 | -0.08(-0.17%) |
Feb 07, 2024 | 45.44 | 45.56 | 45.39 | 45.55 | 11,839 | +0.13(+0.28%) |
Feb 06, 2024 | 45.43 | 45.51 | 45.40 | 45.42 | 5,904 | +0.20(+0.44%) |
Feb 05, 2024 | 45.14 | 45.29 | 45.14 | 45.22 | 41,027 | -0.18(-0.39%) |
Feb 02, 2024 | 45.34 | 45.41 | 45.34 | 45.40 | 4,604 | -0.16(-0.34%) |
Feb 01, 2024 | 45.48 | 45.62 | 45.48 | 45.55 | 2,057 | +0.22(+0.48%) |
Jan 31, 2024 | 45.50 | 45.50 | 45.34 | 45.34 | 3,496 | -0.05(-0.10%) |
Jan 30, 2024 | 45.48 | 45.48 | 45.34 | 45.38 | 1,047 | -0.06(-0.13%) |
Jan 29, 2024 | 45.38 | 45.45 | 45.37 | 45.44 | 1,581 | +0.06(+0.12%) |
Jan 26, 2024 | 45.39 | 45.43 | 45.39 | 45.39 | 5,023 | +0.01(+0.03%) |
Jan 25, 2024 | 45.22 | 45.37 | 45.21 | 45.37 | 9,410 | +0.19(+0.43%) |
Jan 24, 2024 | 45.28 | 45.28 | 45.18 | 45.18 | 2,431 | -0.02(-0.04%) |
Jan 23, 2024 | 45.19 | 45.20 | 45.13 | 45.20 | 1,654 | -0.05(-0.10%) |
Jan 22, 2024 | 45.33 | 45.35 | 45.25 | 45.25 | 4,345 | +0.04(+0.08%) |
Jan 19, 2024 | 45.07 | 45.21 | 45.04 | 45.21 | 8,452 | +0.08(+0.17%) |
Jan 18, 2024 | 45.08 | 45.15 | 45.06 | 45.13 | 2,131 | +0.13(+0.28%) |
Jan 17, 2024 | 45.02 | 45.18 | 44.97 | 45.00 | 27,752 | -0.21(-0.46%) |
Jan 16, 2024 | 45.36 | 45.36 | 45.21 | 45.21 | 2,005 | -0.23(-0.51%) |
Jan 12, 2024 | 45.43 | 45.49 | 45.43 | 45.44 | 26,593 | +0.06(+0.13%) |
Jan 11, 2024 | 45.32 | 45.39 | 45.24 | 45.39 | 4,167 | +0.10(+0.23%) |
Jan 10, 2024 | 45.31 | 45.32 | 45.27 | 45.28 | 7,573 | +0.08(+0.18%) |
Jan 09, 2024 | 45.09 | 45.22 | 45.09 | 45.20 | 8,354 | +0.05(+0.12%) |
Jan 08, 2024 | 45.11 | 45.17 | 45.10 | 45.15 | 4,448 | +0.23(+0.51%) |
Jan 05, 2024 | 44.87 | 45.11 | 44.87 | 44.92 | 15,127 | +0.01(+0.02%) |
Jan 04, 2024 | 44.95 | 45.07 | 44.91 | 44.91 | 72,465 | -0.11(-0.25%) |
Jan 03, 2024 | 44.87 | 45.03 | 44.87 | 45.02 | 10,753 | +0.06(+0.13%) |
Jan 02, 2024 | 45.11 | 45.15 | 44.96 | 44.96 | 15,684 | -0.35(-0.78%) |
Dec 29, 2023 | 45.54 | 45.54 | 45.29 | 45.32 | 25,612 | -0.07(-0.15%) |
Dec 28, 2023 | 45.59 | 45.59 | 45.35 | 45.38 | 13,928 | -0.15(-0.33%) |
Dec 27, 2023 | 45.45 | 45.55 | 45.41 | 45.53 | 4,188 | +0.20(+0.43%) |
Dec 26, 2023 | 45.27 | 45.35 | 45.27 | 45.34 | 3,050 | +0.03(+0.07%) |
Dec 22, 2023 | 45.41 | 45.41 | 45.30 | 45.30 | 3,038 | -0.05(-0.10%) |
Dec 21, 2023 | 45.26 | 45.35 | 45.23 | 45.35 | 5,106 | +0.16(+0.36%) |
Dec 20, 2023 | 45.21 | 45.30 | 45.19 | 45.19 | 2,480 | +0.01(+0.03%) |
Dec 19, 2023 | 45.22 | 45.22 | 45.17 | 45.17 | 2,288 | +0.08(+0.17%) |
Dec 18, 2023 | 45.34 | 45.34 | 45.01 | 45.10 | 7,629 | -0.02(-0.03%) |
Dec 15, 2023 | 45.20 | 45.22 | 45.09 | 45.11 | 3,404 | -0.09(-0.21%) |
Dec 14, 2023 | 45.34 | 45.34 | 45.16 | 45.21 | 2,076 | +0.18(+0.39%) |
Dec 13, 2023 | 44.60 | 45.03 | 44.51 | 45.03 | 543,771 | +0.58(+1.30%) |
Dec 12, 2023 | 44.49 | 44.49 | 44.36 | 44.45 | 6,141 | +0.08(+0.17%) |
Dec 11, 2023 | 44.38 | 44.39 | 44.31 | 44.38 | 3,540 | -0.03(-0.06%) |
Dec 08, 2023 | 44.40 | 44.46 | 44.34 | 44.40 | 4,694 | -0.11(-0.24%) |
Dec 07, 2023 | 44.54 | 44.60 | 44.49 | 44.51 | 2,784 | +0.06(+0.13%) |
Dec 06, 2023 | 44.50 | 44.55 | 44.45 | 44.45 | 1,848 | +0.01(+0.02%) |
Dec 05, 2023 | 44.43 | 44.46 | 44.40 | 44.44 | 1,278 | +0.02(+0.04%) |
Dec 04, 2023 | 44.31 | 44.43 | 44.31 | 44.42 | 3,600 | -0.05(-0.11%) |