Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.63 | 45.77 | 45.57 | 45.77 | 828 | +0.22(+0.48%) |
Feb 28, 2024 | 45.58 | 45.68 | 45.48 | 45.55 | 2,218 | -0.02(-0.04%) |
Feb 27, 2024 | 45.44 | 45.57 | 45.39 | 45.57 | 4,386 | +0.06(+0.14%) |
Feb 26, 2024 | 45.65 | 45.65 | 45.51 | 45.51 | 752 | -0.27(-0.59%) |
Feb 23, 2024 | 45.90 | 45.90 | 45.78 | 45.78 | 2,582 | +0.14(+0.30%) |
Feb 22, 2024 | 45.50 | 45.64 | 45.50 | 45.64 | 410 | +0.35(+0.78%) |
Feb 21, 2024 | 45.18 | 45.29 | 45.14 | 45.29 | 1,780 | +0.32(+0.71%) |
Feb 20, 2024 | 45.05 | 45.05 | 44.93 | 44.97 | 1,540 | -0.08(-0.17%) |
Feb 16, 2024 | 45.25 | 45.25 | 45.05 | 45.05 | 430 | -0.05(-0.11%) |
Feb 15, 2024 | 44.96 | 45.19 | 44.96 | 45.10 | 1,536 | +0.43(+0.96%) |
Feb 14, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 126 | +0.20(+0.44%) |
Feb 13, 2024 | 44.51 | 44.57 | 44.21 | 44.47 | 2,643 | -0.53(-1.18%) |
Feb 12, 2024 | 45.02 | 45.11 | 45.00 | 45.00 | 1,146 | +0.08(+0.17%) |
Feb 09, 2024 | 44.80 | 44.96 | 44.75 | 44.92 | 3,600 | +0.10(+0.23%) |
Feb 08, 2024 | 44.68 | 44.82 | 44.68 | 44.82 | 2,861 | -0.09(-0.20%) |
Feb 07, 2024 | 44.99 | 44.99 | 44.84 | 44.91 | 4,669 | +0.18(+0.40%) |
Feb 06, 2024 | 44.62 | 44.73 | 44.62 | 44.73 | 1,005 | +0.25(+0.56%) |
Feb 05, 2024 | 44.43 | 44.52 | 44.43 | 44.48 | 1,850 | -0.41(-0.92%) |
Feb 02, 2024 | 44.85 | 44.96 | 44.73 | 44.89 | 2,677 | -0.06(-0.12%) |
Feb 01, 2024 | 44.55 | 44.95 | 44.54 | 44.95 | 1,698 | +0.27(+0.60%) |
Jan 31, 2024 | 44.95 | 44.99 | 44.68 | 44.68 | 1,322 | -0.41(-0.92%) |
Jan 30, 2024 | 45.15 | 45.15 | 45.10 | 45.10 | 558 | +0.12(+0.26%) |
Jan 29, 2024 | 44.59 | 45.05 | 44.59 | 44.98 | 2,590 | +0.26(+0.58%) |
Jan 26, 2024 | 44.67 | 44.80 | 44.65 | 44.72 | 5,004 | +0.02(+0.05%) |
Jan 25, 2024 | 44.64 | 44.70 | 44.55 | 44.70 | 1,718 | +0.32(+0.73%) |
Jan 24, 2024 | 44.66 | 44.66 | 44.37 | 44.37 | 1,034 | -0.07(-0.15%) |
Jan 23, 2024 | 44.50 | 44.50 | 44.22 | 44.44 | 6,262 | -0.01(-0.01%) |
Jan 22, 2024 | 44.54 | 44.54 | 44.41 | 44.44 | 2,312 | -0.01(-0.02%) |
Jan 19, 2024 | 44.30 | 44.45 | 44.30 | 44.45 | 324 | +0.41(+0.92%) |
Jan 18, 2024 | 43.74 | 44.10 | 43.74 | 44.05 | 4,949 | +0.18(+0.42%) |
Jan 17, 2024 | 43.99 | 43.99 | 43.76 | 43.86 | 7,314 | -0.19(-0.43%) |
Jan 16, 2024 | 44.10 | 44.10 | 43.99 | 44.05 | 3,081 | -0.22(-0.49%) |
Jan 12, 2024 | 44.45 | 44.45 | 44.23 | 44.27 | 1,892 | +0.07(+0.15%) |
Jan 11, 2024 | 44.09 | 44.23 | 43.95 | 44.20 | 1,130 | -0.16(-0.37%) |
Jan 10, 2024 | 44.29 | 44.45 | 44.24 | 44.37 | 14,352 | +0.07(+0.16%) |
Jan 09, 2024 | 44.22 | 44.33 | 44.21 | 44.30 | 3,135 | -0.22(-0.49%) |
Jan 08, 2024 | 44.13 | 44.56 | 44.13 | 44.51 | 3,176 | +0.41(+0.93%) |
Jan 05, 2024 | 44.09 | 44.22 | 43.94 | 44.10 | 1,610 | +0.06(+0.14%) |
Jan 04, 2024 | 44.33 | 44.33 | 44.05 | 44.05 | 1,316 | +0.01(+0.02%) |
Jan 03, 2024 | 44.07 | 44.19 | 44.04 | 44.04 | 78,103 | -0.19(-0.43%) |
Jan 02, 2024 | 44.33 | 44.33 | 44.15 | 44.23 | 1,103 | +0.01(+0.03%) |
Dec 29, 2023 | 44.18 | 44.26 | 44.10 | 44.21 | 10,258 | -0.05(-0.12%) |
Dec 28, 2023 | 44.26 | 44.30 | 44.26 | 44.27 | 656 | +0.16(+0.37%) |
Dec 27, 2023 | 44.08 | 44.18 | 44.02 | 44.10 | 4,837 | +0.00(+0.01%) |
Dec 26, 2023 | 43.95 | 44.13 | 43.95 | 44.10 | 1,675 | +0.26(+0.59%) |
Dec 22, 2023 | 44.01 | 44.02 | 43.79 | 43.84 | 10,292 | +0.14(+0.31%) |
Dec 21, 2023 | 43.60 | 43.70 | 43.48 | 43.70 | 5,060 | +0.35(+0.80%) |
Dec 20, 2023 | 43.91 | 44.03 | 43.36 | 43.36 | 4,348 | -0.63(-1.44%) |
Dec 19, 2023 | 43.97 | 44.03 | 43.94 | 43.99 | 8,089 | +0.23(+0.52%) |
Dec 18, 2023 | 43.86 | 43.86 | 43.70 | 43.76 | 14,250 | +0.05(+0.11%) |
Dec 15, 2023 | 43.57 | 43.73 | 43.57 | 43.71 | 7,472 | -0.02(-0.04%) |
Dec 14, 2023 | 43.87 | 43.87 | 43.62 | 43.73 | 3,909 | +0.15(+0.34%) |
Dec 13, 2023 | 42.98 | 43.58 | 42.98 | 43.58 | 7,308 | +0.52(+1.21%) |
Dec 12, 2023 | 43.04 | 43.06 | 43.04 | 43.06 | 673 | +0.08(+0.18%) |
Dec 11, 2023 | 42.90 | 43.04 | 42.90 | 42.98 | 1,057 | +0.25(+0.58%) |
Dec 08, 2023 | 42.63 | 42.81 | 42.63 | 42.73 | 1,909 | +0.11(+0.26%) |
Dec 07, 2023 | 42.57 | 42.64 | 42.57 | 42.62 | 1,782 | +0.14(+0.32%) |
Dec 06, 2023 | 42.66 | 42.66 | 42.48 | 42.48 | 2,172 | -0.09(-0.21%) |
Dec 05, 2023 | 42.68 | 42.68 | 42.57 | 42.57 | 7,534 | -0.30(-0.69%) |
Dec 04, 2023 | 42.80 | 42.91 | 42.77 | 42.86 | 1,721 | -0.11(-0.25%) |