Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.46 | 45.55 | 45.44 | 45.49 | 25,232 | -0.04(-0.09%) |
Mar 27, 2024 | 45.41 | 45.53 | 45.41 | 45.53 | 27,695 | +0.13(+0.29%) |
Mar 26, 2024 | 45.31 | 45.40 | 45.31 | 45.40 | 19,972 | +0.04(+0.09%) |
Mar 25, 2024 | 45.36 | 45.38 | 45.33 | 45.36 | 23,067 | -0.04(-0.09%) |
Mar 22, 2024 | 45.41 | 45.42 | 45.37 | 45.40 | 11,035 | +0.12(+0.25%) |
Mar 21, 2024 | 45.29 | 45.32 | 45.24 | 45.29 | 17,284 | +0.05(+0.12%) |
Mar 20, 2024 | 45.16 | 45.24 | 45.15 | 45.23 | 38,264 | +0.09(+0.20%) |
Mar 19, 2024 | 45.08 | 45.15 | 45.06 | 45.14 | 27,898 | +0.09(+0.20%) |
Mar 18, 2024 | 44.99 | 45.08 | 44.99 | 45.05 | 30,284 | -0.04(-0.09%) |
Mar 15, 2024 | 45.08 | 45.13 | 45.06 | 45.09 | 106,571 | -0.06(-0.13%) |
Mar 14, 2024 | 45.24 | 45.24 | 45.12 | 45.15 | 81,304 | -0.24(-0.52%) |
Mar 13, 2024 | 45.36 | 45.44 | 45.36 | 45.39 | 40,877 | -0.07(-0.15%) |
Mar 12, 2024 | 45.48 | 45.48 | 45.42 | 45.46 | 21,872 | -0.10(-0.23%) |
Mar 11, 2024 | 45.57 | 45.59 | 45.52 | 45.56 | 33,992 | -0.02(-0.03%) |
Mar 08, 2024 | 45.58 | 45.60 | 45.55 | 45.58 | 24,476 | +0.05(+0.11%) |
Mar 07, 2024 | 45.48 | 45.53 | 45.44 | 45.53 | 19,641 | +0.05(+0.11%) |
Mar 06, 2024 | 45.45 | 45.50 | 45.41 | 45.48 | 28,096 | +0.10(+0.22%) |
Mar 05, 2024 | 45.30 | 45.39 | 45.30 | 45.38 | 17,126 | +0.21(+0.47%) |
Mar 04, 2024 | 45.09 | 45.19 | 45.09 | 45.17 | 15,998 | -0.06(-0.14%) |
Mar 01, 2024 | 45.02 | 45.24 | 44.96 | 45.23 | 33,214 | +0.15(+0.32%) |
Feb 29, 2024 | 45.03 | 45.10 | 45.03 | 45.09 | 16,262 | +0.10(+0.22%) |
Feb 28, 2024 | 44.90 | 44.99 | 44.89 | 44.99 | 13,700 | +0.11(+0.24%) |
Feb 27, 2024 | 44.93 | 44.95 | 44.86 | 44.88 | 16,543 | -0.06(-0.13%) |
Feb 26, 2024 | 45.02 | 45.02 | 44.88 | 44.94 | 22,181 | -0.08(-0.18%) |
Feb 23, 2024 | 44.83 | 45.02 | 44.83 | 45.02 | 26,789 | +0.20(+0.44%) |
Feb 22, 2024 | 44.65 | 44.88 | 44.65 | 44.82 | 30,980 | +0.00(+0.00%) |
Feb 21, 2024 | 44.95 | 44.99 | 44.82 | 44.82 | 219,995 | -0.13(-0.29%) |
Feb 20, 2024 | 44.92 | 44.98 | 44.92 | 44.95 | 24,945 | +0.05(+0.11%) |
Feb 16, 2024 | 44.82 | 44.90 | 44.82 | 44.90 | 20,954 | -0.12(-0.26%) |
Feb 15, 2024 | 45.04 | 45.05 | 44.95 | 45.02 | 24,563 | +0.13(+0.28%) |
Feb 14, 2024 | 44.76 | 44.90 | 44.76 | 44.89 | 30,616 | +0.12(+0.26%) |
Feb 13, 2024 | 44.84 | 44.87 | 44.77 | 44.77 | 50,609 | -0.37(-0.81%) |
Feb 12, 2024 | 45.14 | 45.16 | 45.08 | 45.14 | 16,322 | +0.01(+0.03%) |
Feb 09, 2024 | 45.12 | 45.13 | 45.09 | 45.12 | 18,955 | -0.03(-0.07%) |
Feb 08, 2024 | 45.16 | 45.21 | 45.12 | 45.15 | 28,842 | -0.09(-0.21%) |
Feb 07, 2024 | 45.27 | 45.34 | 45.25 | 45.25 | 17,189 | -0.05(-0.10%) |
Feb 06, 2024 | 45.13 | 45.32 | 45.13 | 45.29 | 37,075 | +0.18(+0.39%) |
Feb 05, 2024 | 45.17 | 45.17 | 45.07 | 45.12 | 251,159 | -0.36(-0.79%) |
Feb 02, 2024 | 45.45 | 45.49 | 45.39 | 45.48 | 45,599 | -0.30(-0.66%) |
Feb 01, 2024 | 45.69 | 45.83 | 45.69 | 45.78 | 24,367 | +0.28(+0.61%) |
Jan 31, 2024 | 45.46 | 45.54 | 45.43 | 45.50 | 45,445 | +0.19(+0.42%) |
Jan 30, 2024 | 45.29 | 45.31 | 45.21 | 45.31 | 13,531 | +0.09(+0.21%) |
Jan 29, 2024 | 45.13 | 45.23 | 45.11 | 45.22 | 23,423 | +0.17(+0.37%) |
Jan 26, 2024 | 45.04 | 45.07 | 45.01 | 45.05 | 14,792 | +0.02(+0.04%) |
Jan 25, 2024 | 45.02 | 45.05 | 44.94 | 45.03 | 33,130 | +0.13(+0.29%) |
Jan 24, 2024 | 45.12 | 45.12 | 44.89 | 44.90 | 156,691 | -0.08(-0.19%) |
Jan 23, 2024 | 45.01 | 45.01 | 44.94 | 44.99 | 84,671 | -0.09(-0.21%) |
Jan 22, 2024 | 45.10 | 45.13 | 45.07 | 45.08 | 19,124 | +0.08(+0.18%) |
Jan 19, 2024 | 44.93 | 45.00 | 44.89 | 45.00 | 15,848 | +0.05(+0.11%) |
Jan 18, 2024 | 45.02 | 45.03 | 44.92 | 44.95 | 12,544 | -0.08(-0.19%) |
Jan 17, 2024 | 45.00 | 45.07 | 44.97 | 45.04 | 9,634 | -0.09(-0.21%) |
Jan 16, 2024 | 45.25 | 45.28 | 45.10 | 45.13 | 37,767 | -0.27(-0.60%) |
Jan 12, 2024 | 45.39 | 45.45 | 45.37 | 45.40 | 15,777 | +0.07(+0.15%) |
Jan 11, 2024 | 45.17 | 45.34 | 45.14 | 45.33 | 14,228 | +0.17(+0.37%) |
Jan 10, 2024 | 45.25 | 45.26 | 45.15 | 45.17 | 30,285 | -0.03(-0.07%) |
Jan 09, 2024 | 45.15 | 45.20 | 45.15 | 45.20 | 23,300 | -0.03(-0.07%) |
Jan 08, 2024 | 45.05 | 45.24 | 45.05 | 45.23 | 24,117 | +0.19(+0.41%) |
Jan 05, 2024 | 44.99 | 45.21 | 44.99 | 45.04 | 22,009 | -0.13(-0.28%) |
Jan 04, 2024 | 45.14 | 45.23 | 45.14 | 45.17 | 19,143 | -0.18(-0.39%) |
Jan 03, 2024 | 45.17 | 45.36 | 45.16 | 45.35 | 12,994 | +0.03(+0.07%) |