Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.77 | 45.86 | 45.75 | 45.77 | 19,688 | -0.08(-0.17%) |
Mar 27, 2024 | 45.65 | 45.85 | 45.65 | 45.85 | 10,605 | +0.25(+0.54%) |
Mar 26, 2024 | 45.68 | 45.69 | 45.60 | 45.60 | 15,107 | -0.11(-0.24%) |
Mar 25, 2024 | 45.64 | 45.73 | 45.62 | 45.71 | 9,338 | -0.11(-0.24%) |
Mar 22, 2024 | 45.84 | 45.85 | 45.77 | 45.82 | 26,101 | +0.02(+0.04%) |
Mar 21, 2024 | 45.76 | 45.83 | 45.76 | 45.80 | 15,603 | +0.12(+0.26%) |
Mar 20, 2024 | 45.54 | 45.69 | 45.54 | 45.68 | 14,851 | +0.10(+0.22%) |
Mar 19, 2024 | 45.39 | 45.59 | 45.39 | 45.58 | 7,533 | +0.21(+0.46%) |
Mar 18, 2024 | 45.43 | 45.43 | 45.37 | 45.37 | 11,925 | +0.02(+0.04%) |
Mar 15, 2024 | 45.22 | 45.41 | 45.22 | 45.35 | 13,763 | +0.08(+0.17%) |
Mar 14, 2024 | 45.48 | 45.48 | 45.28 | 45.28 | 22,735 | -0.27(-0.59%) |
Mar 13, 2024 | 45.47 | 45.60 | 45.44 | 45.54 | 33,077 | +0.03(+0.07%) |
Mar 12, 2024 | 45.49 | 45.51 | 45.41 | 45.51 | 14,548 | +0.00(+0.00%) |
Mar 11, 2024 | 45.45 | 45.51 | 45.43 | 45.51 | 8,316 | -0.02(-0.04%) |
Mar 08, 2024 | 45.52 | 45.68 | 45.50 | 45.53 | 31,480 | +0.06(+0.12%) |
Mar 07, 2024 | 45.49 | 45.52 | 45.47 | 45.48 | 16,328 | +0.06(+0.14%) |
Mar 06, 2024 | 45.43 | 45.50 | 45.41 | 45.41 | 11,903 | +0.02(+0.04%) |
Mar 05, 2024 | 45.35 | 45.45 | 45.32 | 45.39 | 28,094 | -0.02(-0.05%) |
Mar 04, 2024 | 45.34 | 45.46 | 45.26 | 45.42 | 23,065 | +0.05(+0.11%) |
Mar 01, 2024 | 45.30 | 45.42 | 45.17 | 45.36 | 18,656 | +0.11(+0.24%) |
Feb 29, 2024 | 45.19 | 45.29 | 45.19 | 45.26 | 13,250 | +0.04(+0.09%) |
Feb 28, 2024 | 45.10 | 45.25 | 45.10 | 45.22 | 24,363 | -0.00(-0.00%) |
Feb 27, 2024 | 45.16 | 45.22 | 45.12 | 45.22 | 30,562 | +0.08(+0.17%) |
Feb 26, 2024 | 45.33 | 45.34 | 45.13 | 45.14 | 29,113 | -0.25(-0.54%) |
Feb 23, 2024 | 45.35 | 45.43 | 45.33 | 45.38 | 28,914 | +0.05(+0.11%) |
Feb 22, 2024 | 45.24 | 45.36 | 45.24 | 45.34 | 20,270 | +0.16(+0.35%) |
Feb 21, 2024 | 45.22 | 45.27 | 45.12 | 45.18 | 31,697 | -0.05(-0.12%) |
Feb 20, 2024 | 45.11 | 45.26 | 45.11 | 45.23 | 12,479 | +0.11(+0.23%) |
Feb 16, 2024 | 45.12 | 45.16 | 45.10 | 45.13 | 27,151 | -0.13(-0.29%) |
Feb 15, 2024 | 45.21 | 45.29 | 45.17 | 45.26 | 18,334 | +0.12(+0.26%) |
Feb 14, 2024 | 45.04 | 45.19 | 45.04 | 45.14 | 27,003 | +0.21(+0.46%) |
Feb 13, 2024 | 44.96 | 45.08 | 44.90 | 44.93 | 29,968 | -0.35(-0.76%) |
Feb 12, 2024 | 45.34 | 45.44 | 45.28 | 45.28 | 15,418 | -0.08(-0.18%) |
Feb 09, 2024 | 45.31 | 45.40 | 45.26 | 45.36 | 14,676 | +0.05(+0.11%) |
Feb 08, 2024 | 45.25 | 45.34 | 45.25 | 45.31 | 19,965 | -0.01(-0.01%) |
Feb 07, 2024 | 45.29 | 45.37 | 45.24 | 45.32 | 27,707 | +0.08(+0.17%) |
Feb 06, 2024 | 45.16 | 45.32 | 45.16 | 45.24 | 13,688 | +0.15(+0.32%) |
Feb 05, 2024 | 45.22 | 45.22 | 45.01 | 45.09 | 28,068 | -0.22(-0.49%) |
Feb 02, 2024 | 45.23 | 45.37 | 45.23 | 45.31 | 29,734 | -0.14(-0.31%) |
Feb 01, 2024 | 45.39 | 45.48 | 45.33 | 45.45 | 12,773 | +0.20(+0.43%) |
Jan 31, 2024 | 45.31 | 45.45 | 45.26 | 45.26 | 17,308 | -0.08(-0.17%) |
Jan 30, 2024 | 45.40 | 45.40 | 45.25 | 45.34 | 17,034 | -0.09(-0.19%) |
Jan 29, 2024 | 45.28 | 45.42 | 45.28 | 45.42 | 134,906 | +0.09(+0.19%) |
Jan 26, 2024 | 45.31 | 45.44 | 45.30 | 45.34 | 581,210 | +0.04(+0.09%) |
Jan 25, 2024 | 45.12 | 45.47 | 45.12 | 45.30 | 1,093,455 | +0.25(+0.56%) |
Jan 24, 2024 | 45.22 | 45.22 | 45.03 | 45.04 | 17,860 | -0.08(-0.17%) |
Jan 23, 2024 | 45.07 | 45.20 | 45.04 | 45.12 | 60,823 | +0.02(+0.03%) |
Jan 22, 2024 | 45.07 | 45.20 | 45.07 | 45.10 | 21,982 | +0.06(+0.12%) |
Jan 19, 2024 | 45.06 | 45.06 | 44.89 | 45.05 | 10,606 | +0.04(+0.09%) |
Jan 18, 2024 | 44.97 | 45.02 | 44.92 | 45.01 | 24,251 | +0.04(+0.09%) |
Jan 17, 2024 | 45.03 | 45.03 | 44.87 | 44.97 | 15,839 | -0.14(-0.30%) |
Jan 16, 2024 | 45.29 | 45.30 | 45.06 | 45.10 | 18,260 | -0.26(-0.58%) |
Jan 12, 2024 | 45.40 | 45.40 | 45.31 | 45.36 | 9,928 | +0.07(+0.15%) |
Jan 11, 2024 | 45.24 | 45.30 | 45.12 | 45.30 | 9,406 | +0.15(+0.32%) |
Jan 10, 2024 | 45.12 | 45.20 | 45.12 | 45.15 | 21,120 | +0.10(+0.22%) |
Jan 09, 2024 | 44.92 | 45.06 | 44.91 | 45.05 | 13,253 | +0.04(+0.09%) |
Jan 08, 2024 | 44.75 | 45.01 | 44.75 | 45.01 | 17,930 | +0.28(+0.64%) |
Jan 05, 2024 | 44.66 | 44.92 | 44.66 | 44.73 | 32,813 | +0.04(+0.09%) |
Jan 04, 2024 | 44.77 | 44.85 | 44.69 | 44.69 | 9,517 | -0.17(-0.38%) |
Jan 03, 2024 | 44.75 | 44.96 | 44.70 | 44.86 | 15,877 | -0.11(-0.25%) |