Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.14 | 45.26 | 45.10 | 45.17 | 28,992 | +0.01(+0.02%) |
Mar 27, 2024 | 45.17 | 45.20 | 45.10 | 45.16 | 13,739 | +0.08(+0.18%) |
Mar 26, 2024 | 45.13 | 45.21 | 45.08 | 45.08 | 36,755 | -0.06(-0.13%) |
Mar 25, 2024 | 45.20 | 45.20 | 45.14 | 45.14 | 21,150 | +0.05(+0.11%) |
Mar 22, 2024 | 45.25 | 45.34 | 45.09 | 45.09 | 65,951 | -0.07(-0.15%) |
Mar 21, 2024 | 45.18 | 45.31 | 45.09 | 45.16 | 46,489 | -0.03(-0.07%) |
Mar 20, 2024 | 45.18 | 46.12 | 45.10 | 45.19 | 8,979 | +0.02(+0.04%) |
Mar 19, 2024 | 45.21 | 45.23 | 45.03 | 45.17 | 39,471 | +0.01(+0.02%) |
Mar 18, 2024 | 45.20 | 45.20 | 45.08 | 45.16 | 37,386 | -0.01(-0.02%) |
Mar 15, 2024 | 45.20 | 45.20 | 45.06 | 45.17 | 10,318 | +0.09(+0.20%) |
Mar 14, 2024 | 45.14 | 45.19 | 45.08 | 45.08 | 26,638 | -0.19(-0.42%) |
Mar 13, 2024 | 45.27 | 45.28 | 45.18 | 45.27 | 78,955 | +0.04(+0.09%) |
Mar 12, 2024 | 45.22 | 45.42 | 45.16 | 45.23 | 20,075 | -0.04(-0.09%) |
Mar 11, 2024 | 45.29 | 45.29 | 45.21 | 45.27 | 44,812 | +0.05(+0.11%) |
Mar 08, 2024 | 45.28 | 45.28 | 45.18 | 45.22 | 18,211 | +0.03(+0.06%) |
Mar 07, 2024 | 45.27 | 45.30 | 45.19 | 45.19 | 61,134 | +0.00(+0.00%) |
Mar 06, 2024 | 45.18 | 45.26 | 45.13 | 45.19 | 66,495 | +0.01(+0.02%) |
Mar 05, 2024 | 45.43 | 45.83 | 45.10 | 45.18 | 62,789 | +0.17(+0.37%) |
Mar 04, 2024 | 45.05 | 45.07 | 44.96 | 45.02 | 53,732 | -0.06(-0.13%) |
Mar 01, 2024 | 45.05 | 45.16 | 45.05 | 45.07 | 4,282 | +0.04(+0.08%) |
Feb 29, 2024 | 45.10 | 45.13 | 45.02 | 45.04 | 17,568 | -0.06(-0.13%) |
Feb 28, 2024 | 45.04 | 45.11 | 45.02 | 45.10 | 17,514 | +0.10(+0.22%) |
Feb 27, 2024 | 45.02 | 45.03 | 44.94 | 45.00 | 79,570 | -0.02(-0.04%) |
Feb 26, 2024 | 45.04 | 45.06 | 44.97 | 45.02 | 10,819 | +0.05(+0.11%) |
Feb 23, 2024 | 44.89 | 45.09 | 44.89 | 44.97 | 55,136 | +0.02(+0.04%) |
Feb 22, 2024 | 44.91 | 44.95 | 44.86 | 44.95 | 16,945 | +0.10(+0.22%) |
Feb 21, 2024 | 44.79 | 44.96 | 44.79 | 44.85 | 15,272 | -0.06(-0.13%) |
Feb 20, 2024 | 44.70 | 44.91 | 44.70 | 44.91 | 18,085 | +0.08(+0.18%) |
Feb 16, 2024 | 45.40 | 45.40 | 44.75 | 44.83 | 13,212 | -0.02(-0.04%) |
Feb 15, 2024 | 44.78 | 44.85 | 44.75 | 44.85 | 19,530 | +0.14(+0.31%) |
Feb 14, 2024 | 44.66 | 44.81 | 44.65 | 44.71 | 152,681 | +0.12(+0.27%) |
Feb 13, 2024 | 44.73 | 44.73 | 44.59 | 44.59 | 26,484 | -0.26(-0.57%) |
Feb 12, 2024 | 44.88 | 44.93 | 44.81 | 44.85 | 13,080 | +0.11(+0.25%) |
Feb 09, 2024 | 44.80 | 44.80 | 44.72 | 44.74 | 14,930 | -0.05(-0.12%) |
Feb 08, 2024 | 44.77 | 44.80 | 44.62 | 44.79 | 8,859 | -0.00(-0.01%) |
Feb 07, 2024 | 44.81 | 44.81 | 44.66 | 44.80 | 63,277 | +0.01(+0.03%) |
Feb 06, 2024 | 44.68 | 44.79 | 44.66 | 44.78 | 25,061 | +0.07(+0.15%) |
Feb 05, 2024 | 44.87 | 44.87 | 44.64 | 44.71 | 26,240 | -0.33(-0.72%) |
Feb 02, 2024 | 45.06 | 45.07 | 44.88 | 45.04 | 160,935 | -0.14(-0.31%) |
Feb 01, 2024 | 45.32 | 45.36 | 45.02 | 45.18 | 32,118 | +0.28(+0.62%) |
Jan 31, 2024 | 44.85 | 44.94 | 44.85 | 44.90 | 31,125 | +0.24(+0.53%) |
Jan 30, 2024 | 44.65 | 44.66 | 44.54 | 44.66 | 27,417 | +0.08(+0.18%) |
Jan 29, 2024 | 44.43 | 44.58 | 44.43 | 44.58 | 68,612 | +0.14(+0.32%) |
Jan 26, 2024 | 44.45 | 44.45 | 44.37 | 44.44 | 88,464 | +0.02(+0.04%) |
Jan 25, 2024 | 44.36 | 44.44 | 44.29 | 44.43 | 10,654 | +0.08(+0.18%) |
Jan 24, 2024 | 44.35 | 44.40 | 44.30 | 44.35 | 17,823 | -0.03(-0.07%) |
Jan 23, 2024 | 44.40 | 44.97 | 44.30 | 44.38 | 113,528 | -0.02(-0.05%) |
Jan 22, 2024 | 44.41 | 44.46 | 44.34 | 44.40 | 12,243 | +0.02(+0.05%) |
Jan 19, 2024 | 44.59 | 44.59 | 44.29 | 44.37 | 15,134 | -0.06(-0.14%) |
Jan 18, 2024 | 44.60 | 44.60 | 44.41 | 44.44 | 30,831 | -0.17(-0.37%) |
Jan 17, 2024 | 44.71 | 44.71 | 44.50 | 44.60 | 11,993 | -0.07(-0.15%) |
Jan 16, 2024 | 44.80 | 44.80 | 44.61 | 44.67 | 21,303 | -0.15(-0.33%) |
Jan 12, 2024 | 44.89 | 44.91 | 44.70 | 44.82 | 19,630 | -0.00(-0.00%) |
Jan 11, 2024 | 44.77 | 44.87 | 44.71 | 44.82 | 8,947 | +0.08(+0.18%) |
Jan 10, 2024 | 44.82 | 44.82 | 44.71 | 44.74 | 8,979 | +0.06(+0.13%) |
Jan 09, 2024 | 44.84 | 44.86 | 44.68 | 44.68 | 9,526 | -0.15(-0.34%) |
Jan 08, 2024 | 44.69 | 44.86 | 44.69 | 44.84 | 8,661 | +0.16(+0.36%) |
Jan 05, 2024 | 44.67 | 44.75 | 44.67 | 44.67 | 15,211 | -0.03(-0.07%) |
Jan 04, 2024 | 44.71 | 44.74 | 44.67 | 44.70 | 35,748 | -0.08(-0.19%) |
Jan 03, 2024 | 44.75 | 44.84 | 44.66 | 44.79 | 19,174 | +0.07(+0.17%) |