Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.74 | 44.67 | 44.65 | 44.71 | 326,096 | -0.17(-0.38%) |
Mar 27, 2024 | 44.76 | 44.88 | 44.76 | 44.88 | 404,063 | +0.09(+0.20%) |
Mar 26, 2024 | 44.68 | 44.79 | 44.65 | 44.79 | 235,728 | +0.14(+0.31%) |
Mar 25, 2024 | 44.67 | 44.68 | 44.60 | 44.65 | 217,486 | -0.04(-0.09%) |
Mar 22, 2024 | 44.76 | 44.78 | 44.66 | 44.69 | 326,011 | +0.14(+0.31%) |
Mar 21, 2024 | 44.67 | 44.67 | 44.48 | 44.55 | 320,507 | +0.02(+0.04%) |
Mar 20, 2024 | 44.42 | 44.62 | 44.40 | 44.53 | 258,982 | +0.13(+0.29%) |
Mar 19, 2024 | 44.35 | 44.45 | 44.33 | 44.40 | 252,547 | +0.15(+0.34%) |
Mar 18, 2024 | 44.23 | 44.27 | 44.16 | 44.25 | 420,108 | -0.07(-0.16%) |
Mar 15, 2024 | 44.37 | 44.37 | 44.25 | 44.32 | 293,728 | +0.00(+0.00%) |
Mar 14, 2024 | 44.53 | 44.53 | 44.31 | 44.32 | 350,187 | -0.40(-0.89%) |
Mar 13, 2024 | 44.73 | 44.76 | 44.69 | 44.72 | 254,778 | -0.06(-0.13%) |
Mar 12, 2024 | 44.83 | 44.83 | 44.70 | 44.78 | 267,626 | -0.12(-0.26%) |
Mar 11, 2024 | 44.98 | 44.98 | 44.81 | 44.90 | 303,046 | -0.06(-0.13%) |
Mar 08, 2024 | 45.00 | 45.01 | 44.88 | 44.96 | 381,465 | +0.12(+0.27%) |
Mar 07, 2024 | 44.83 | 44.84 | 44.69 | 44.84 | 331,865 | +0.12(+0.27%) |
Mar 06, 2024 | 44.74 | 44.82 | 44.67 | 44.72 | 482,555 | +0.04(+0.09%) |
Mar 05, 2024 | 44.54 | 44.69 | 44.48 | 44.68 | 336,127 | +0.34(+0.76%) |
Mar 04, 2024 | 44.36 | 44.41 | 44.32 | 44.34 | 374,712 | -0.15(-0.33%) |
Mar 01, 2024 | 44.21 | 44.53 | 44.11 | 44.49 | 2,136,227 | +0.22(+0.49%) |
Feb 29, 2024 | 44.26 | 44.40 | 44.21 | 44.27 | 327,056 | +0.09(+0.20%) |
Feb 28, 2024 | 44.06 | 44.18 | 44.04 | 44.18 | 368,851 | +0.16(+0.36%) |
Feb 27, 2024 | 44.09 | 44.14 | 43.97 | 44.02 | 477,839 | -0.10(-0.22%) |
Feb 26, 2024 | 44.21 | 44.22 | 43.98 | 44.12 | 359,919 | -0.13(-0.29%) |
Feb 23, 2024 | 44.10 | 44.27 | 44.04 | 44.25 | 264,791 | +0.24(+0.54%) |
Feb 22, 2024 | 43.84 | 44.05 | 43.83 | 44.01 | 409,736 | +0.00(+0.00%) |
Feb 21, 2024 | 44.25 | 44.25 | 43.98 | 44.01 | 354,579 | -0.16(-0.36%) |
Feb 20, 2024 | 44.27 | 44.30 | 44.17 | 44.17 | 527,724 | -0.04(-0.09%) |
Feb 16, 2024 | 44.21 | 44.22 | 44.07 | 44.21 | 325,096 | -0.16(-0.36%) |
Feb 15, 2024 | 44.41 | 44.42 | 44.22 | 44.37 | 525,972 | +0.17(+0.38%) |
Feb 14, 2024 | 44.00 | 44.21 | 43.97 | 44.20 | 453,449 | +0.22(+0.49%) |
Feb 13, 2024 | 44.24 | 44.24 | 43.97 | 43.99 | 564,721 | -0.47(-1.07%) |
Feb 12, 2024 | 44.58 | 44.58 | 44.43 | 44.46 | 429,617 | -0.06(-0.13%) |
Feb 09, 2024 | 44.53 | 44.53 | 44.39 | 44.52 | 608,226 | -0.02(-0.04%) |
Feb 08, 2024 | 44.61 | 44.61 | 44.43 | 44.54 | 478,499 | -0.09(-0.20%) |
Feb 07, 2024 | 44.71 | 44.81 | 44.60 | 44.63 | 444,367 | -0.12(-0.26%) |
Feb 06, 2024 | 44.60 | 44.78 | 44.54 | 44.75 | 555,213 | +0.29(+0.64%) |
Feb 05, 2024 | 44.64 | 44.64 | 44.34 | 44.46 | 380,293 | -0.39(-0.88%) |
Feb 02, 2024 | 44.99 | 44.99 | 44.74 | 44.85 | 484,544 | -0.44(-0.98%) |
Feb 01, 2024 | 45.41 | 45.46 | 45.22 | 45.30 | 514,563 | +0.22(+0.49%) |
Jan 31, 2024 | 45.20 | 45.20 | 44.98 | 45.08 | 427,282 | +0.17(+0.37%) |
Jan 30, 2024 | 44.91 | 44.93 | 44.73 | 44.91 | 326,959 | +0.07(+0.15%) |
Jan 29, 2024 | 44.79 | 44.84 | 44.69 | 44.84 | 401,850 | +0.24(+0.53%) |
Jan 26, 2024 | 44.74 | 44.74 | 44.55 | 44.61 | 721,347 | -0.07(-0.15%) |
Jan 25, 2024 | 44.61 | 44.68 | 44.50 | 44.68 | 256,170 | +0.26(+0.58%) |
Jan 24, 2024 | 44.69 | 44.72 | 44.39 | 44.42 | 346,611 | -0.11(-0.24%) |
Jan 23, 2024 | 44.62 | 44.62 | 44.44 | 44.53 | 484,984 | -0.11(-0.24%) |
Jan 22, 2024 | 44.77 | 44.77 | 44.60 | 44.64 | 262,588 | +0.06(+0.13%) |
Jan 19, 2024 | 44.58 | 44.58 | 44.44 | 44.58 | 521,598 | -0.01(-0.02%) |
Jan 18, 2024 | 44.67 | 44.67 | 44.49 | 44.59 | 502,735 | -0.05(-0.11%) |
Jan 17, 2024 | 44.75 | 44.75 | 44.53 | 44.64 | 409,983 | -0.17(-0.37%) |
Jan 16, 2024 | 45.08 | 45.08 | 44.71 | 44.80 | 257,445 | -0.37(-0.83%) |
Jan 12, 2024 | 45.20 | 45.31 | 45.10 | 45.18 | 284,155 | +0.14(+0.31%) |
Jan 11, 2024 | 44.83 | 45.06 | 44.78 | 45.04 | 381,125 | +0.29(+0.64%) |
Jan 10, 2024 | 44.98 | 44.98 | 44.72 | 44.75 | 384,319 | -0.06(-0.13%) |
Jan 09, 2024 | 44.94 | 44.94 | 44.78 | 44.81 | 312,703 | -0.02(-0.04%) |
Jan 08, 2024 | 44.81 | 44.94 | 44.72 | 44.83 | 493,169 | +0.21(+0.46%) |
Jan 05, 2024 | 44.52 | 44.87 | 44.52 | 44.63 | 470,985 | -0.08(-0.18%) |
Jan 04, 2024 | 44.88 | 44.88 | 44.69 | 44.70 | 495,628 | -0.33(-0.74%) |
Jan 03, 2024 | 44.86 | 45.04 | 44.68 | 45.04 | 2,407,185 | +0.15(+0.33%) |