Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.40 | 44.46 | 44.38 | 44.44 | 265,374 | +0.04(+0.09%) |
Feb 28, 2024 | 44.38 | 44.42 | 44.37 | 44.40 | 106,070 | +0.04(+0.09%) |
Feb 27, 2024 | 44.38 | 44.39 | 44.35 | 44.36 | 160,574 | -0.02(-0.06%) |
Feb 26, 2024 | 44.41 | 44.42 | 44.37 | 44.38 | 107,262 | -0.03(-0.08%) |
Feb 23, 2024 | 44.38 | 44.43 | 44.37 | 44.42 | 142,101 | +0.03(+0.07%) |
Feb 22, 2024 | 44.37 | 44.39 | 44.34 | 44.39 | 167,059 | +0.03(+0.07%) |
Feb 21, 2024 | 44.41 | 44.42 | 44.33 | 44.36 | 154,391 | -0.08(-0.18%) |
Feb 20, 2024 | 44.41 | 44.47 | 44.38 | 44.44 | 202,118 | +0.08(+0.18%) |
Feb 16, 2024 | 44.32 | 44.36 | 44.27 | 44.36 | 107,414 | -0.05(-0.11%) |
Feb 15, 2024 | 44.38 | 44.42 | 44.36 | 44.41 | 146,928 | +0.08(+0.18%) |
Feb 14, 2024 | 44.31 | 44.34 | 44.28 | 44.33 | 109,449 | -0.04(-0.09%) |
Feb 13, 2024 | 44.37 | 44.37 | 44.24 | 44.37 | 184,472 | -0.19(-0.42%) |
Feb 12, 2024 | 44.53 | 44.55 | 44.50 | 44.55 | 112,192 | +0.05(+0.11%) |
Feb 09, 2024 | 44.47 | 44.51 | 44.46 | 44.51 | 125,993 | -0.11(-0.24%) |
Feb 08, 2024 | 44.54 | 44.61 | 44.48 | 44.61 | 96,883 | +0.07(+0.15%) |
Feb 07, 2024 | 44.46 | 44.54 | 44.46 | 44.54 | 252,398 | +0.07(+0.15%) |
Feb 06, 2024 | 44.47 | 44.50 | 44.42 | 44.48 | 158,843 | -0.10(-0.22%) |
Feb 05, 2024 | 44.50 | 44.57 | 44.38 | 44.57 | 203,154 | -0.12(-0.26%) |
Feb 02, 2024 | 44.57 | 44.69 | 44.51 | 44.69 | 296,428 | -0.01(-0.02%) |
Feb 01, 2024 | 44.68 | 44.72 | 44.63 | 44.70 | 231,650 | +0.01(+0.02%) |
Jan 31, 2024 | 44.68 | 44.69 | 44.57 | 44.69 | 127,622 | +0.11(+0.24%) |
Jan 30, 2024 | 44.59 | 44.59 | 44.50 | 44.59 | 295,856 | +0.05(+0.11%) |
Jan 29, 2024 | 44.52 | 44.55 | 44.51 | 44.54 | 192,439 | +0.07(+0.15%) |
Jan 26, 2024 | 44.48 | 44.48 | 44.42 | 44.47 | 172,925 | -0.01(-0.02%) |
Jan 25, 2024 | 44.39 | 44.48 | 44.36 | 44.48 | 157,851 | +0.17(+0.37%) |
Jan 24, 2024 | 44.44 | 44.44 | 44.31 | 44.31 | 165,861 | -0.16(-0.35%) |
Jan 23, 2024 | 44.39 | 44.47 | 44.30 | 44.47 | 152,766 | +0.14(+0.31%) |
Jan 22, 2024 | 44.33 | 44.37 | 44.30 | 44.33 | 403,996 | +0.04(+0.09%) |
Jan 19, 2024 | 44.28 | 44.29 | 44.21 | 44.29 | 157,412 | +0.09(+0.20%) |
Jan 18, 2024 | 44.25 | 44.32 | 44.21 | 44.21 | 390,084 | -0.06(-0.13%) |
Jan 17, 2024 | 44.28 | 44.28 | 44.22 | 44.27 | 397,957 | -0.14(-0.31%) |
Jan 16, 2024 | 44.42 | 44.47 | 44.34 | 44.40 | 151,064 | -0.11(-0.25%) |
Jan 12, 2024 | 44.47 | 44.53 | 44.46 | 44.51 | 382,575 | +0.12(+0.27%) |
Jan 11, 2024 | 44.31 | 44.40 | 44.28 | 44.39 | 110,883 | +0.13(+0.30%) |
Jan 10, 2024 | 44.26 | 44.28 | 44.24 | 44.26 | 178,363 | +0.05(+0.12%) |
Jan 09, 2024 | 44.22 | 44.26 | 44.19 | 44.21 | 89,304 | -0.03(-0.07%) |
Jan 08, 2024 | 44.17 | 44.24 | 44.14 | 44.24 | 104,085 | +0.16(+0.35%) |
Jan 05, 2024 | 44.08 | 44.19 | 44.04 | 44.08 | 164,060 | -0.04(-0.09%) |
Jan 04, 2024 | 44.16 | 44.18 | 44.11 | 44.12 | 100,872 | -0.04(-0.09%) |
Jan 03, 2024 | 44.09 | 44.20 | 44.09 | 44.16 | 225,005 | -0.08(-0.18%) |
Jan 02, 2024 | 44.29 | 44.29 | 44.24 | 44.24 | 146,046 | -0.20(-0.46%) |
Dec 29, 2023 | 44.40 | 44.44 | 44.36 | 44.44 | 167,061 | +0.04(+0.09%) |
Dec 28, 2023 | 44.46 | 44.46 | 44.40 | 44.40 | 174,432 | -0.01(-0.02%) |
Dec 27, 2023 | 44.35 | 44.45 | 44.31 | 44.41 | 162,038 | +0.10(+0.22%) |
Dec 26, 2023 | 44.30 | 44.32 | 44.27 | 44.31 | 121,767 | +0.05(+0.11%) |
Dec 22, 2023 | 44.31 | 44.31 | 44.24 | 44.27 | 138,769 | +0.01(+0.02%) |
Dec 21, 2023 | 44.34 | 44.35 | 44.23 | 44.26 | 173,834 | +0.00(+0.00%) |
Dec 20, 2023 | 44.19 | 44.27 | 44.18 | 44.26 | 231,704 | +0.06(+0.13%) |
Dec 19, 2023 | 44.15 | 44.20 | 44.11 | 44.20 | 112,228 | +0.13(+0.29%) |
Dec 18, 2023 | 44.14 | 44.14 | 43.99 | 44.07 | 395,544 | -0.01(-0.02%) |
Dec 15, 2023 | 44.10 | 44.18 | 44.06 | 44.08 | 174,498 | -0.02(-0.04%) |
Dec 14, 2023 | 44.13 | 44.20 | 44.01 | 44.10 | 442,942 | +0.19(+0.44%) |
Dec 13, 2023 | 43.68 | 43.96 | 43.64 | 43.91 | 135,665 | +0.33(+0.76%) |
Dec 12, 2023 | 43.59 | 43.61 | 43.53 | 43.58 | 188,535 | +0.00(+0.00%) |
Dec 11, 2023 | 43.63 | 43.63 | 43.51 | 43.58 | 163,166 | +0.06(+0.13%) |
Dec 08, 2023 | 43.59 | 43.64 | 43.52 | 43.52 | 346,792 | -0.23(-0.53%) |
Dec 07, 2023 | 43.69 | 43.76 | 43.68 | 43.75 | 161,888 | +0.07(+0.16%) |
Dec 06, 2023 | 43.69 | 43.72 | 43.66 | 43.68 | 140,491 | +0.04(+0.09%) |
Dec 05, 2023 | 43.67 | 43.69 | 43.58 | 43.65 | 123,124 | +0.04(+0.09%) |
Dec 04, 2023 | 43.53 | 43.61 | 43.48 | 43.61 | 109,988 | -0.02(-0.04%) |