Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.51 | 44.51 | 44.45 | 44.45 | 772 | +0.02(+0.05%) |
Feb 28, 2024 | 44.39 | 44.42 | 44.39 | 44.42 | 1,722 | +0.03(+0.06%) |
Feb 27, 2024 | 44.40 | 44.47 | 44.40 | 44.40 | 3,399 | +0.01(+0.03%) |
Feb 26, 2024 | 44.45 | 44.45 | 44.34 | 44.39 | 1,865 | -0.15(-0.33%) |
Feb 23, 2024 | 44.51 | 44.56 | 44.50 | 44.53 | 1,240 | +0.03(+0.07%) |
Feb 22, 2024 | 44.47 | 44.50 | 44.43 | 44.50 | 1,245 | +0.20(+0.46%) |
Feb 21, 2024 | 44.35 | 44.36 | 44.27 | 44.30 | 2,336 | -0.07(-0.16%) |
Feb 20, 2024 | 44.21 | 44.38 | 44.21 | 44.37 | 3,232 | +0.08(+0.19%) |
Feb 16, 2024 | 44.33 | 44.33 | 44.29 | 44.29 | 985 | -0.11(-0.25%) |
Feb 15, 2024 | 44.44 | 44.44 | 44.36 | 44.40 | 2,908 | +0.11(+0.24%) |
Feb 14, 2024 | 44.30 | 44.31 | 44.29 | 44.29 | 1,025 | +0.16(+0.35%) |
Feb 13, 2024 | 44.22 | 44.22 | 44.14 | 44.14 | 3,048 | -0.29(-0.66%) |
Feb 12, 2024 | 44.49 | 44.55 | 44.43 | 44.43 | 1,522 | -0.09(-0.19%) |
Feb 09, 2024 | 44.44 | 44.57 | 44.44 | 44.51 | 2,053 | +0.04(+0.09%) |
Feb 08, 2024 | 44.46 | 44.48 | 44.46 | 44.47 | 4,606 | +0.01(+0.02%) |
Feb 07, 2024 | 44.50 | 44.50 | 44.45 | 44.46 | 572 | +0.02(+0.05%) |
Feb 06, 2024 | 44.41 | 44.52 | 44.40 | 44.44 | 3,837 | +0.19(+0.42%) |
Feb 05, 2024 | 44.26 | 44.26 | 44.22 | 44.26 | 1,868 | -0.17(-0.38%) |
Feb 02, 2024 | 44.44 | 44.44 | 44.43 | 44.43 | 462 | -0.19(-0.42%) |
Feb 01, 2024 | 44.54 | 44.63 | 44.54 | 44.61 | 1,104 | +0.23(+0.52%) |
Jan 31, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 156 | -0.11(-0.25%) |
Jan 30, 2024 | 44.46 | 44.51 | 44.45 | 44.49 | 1,300 | -0.00(-0.00%) |
Jan 29, 2024 | 44.41 | 44.50 | 44.41 | 44.50 | 461 | +0.05(+0.11%) |
Jan 26, 2024 | 44.50 | 44.50 | 44.45 | 44.45 | 889 | -0.03(-0.06%) |
Jan 25, 2024 | 44.38 | 44.50 | 44.38 | 44.47 | 879 | +0.29(+0.66%) |
Jan 24, 2024 | 44.41 | 44.41 | 44.18 | 44.18 | 707 | -0.00(-0.00%) |
Jan 23, 2024 | 44.14 | 44.18 | 44.14 | 44.18 | 813 | -0.04(-0.09%) |
Jan 22, 2024 | 44.29 | 44.29 | 44.22 | 44.22 | 900 | +0.05(+0.12%) |
Jan 19, 2024 | 44.11 | 44.17 | 44.11 | 44.17 | 756 | +0.00(+0.01%) |
Jan 18, 2024 | 44.11 | 44.16 | 44.08 | 44.16 | 3,735 | +0.09(+0.20%) |
Jan 17, 2024 | 44.07 | 44.11 | 44.07 | 44.08 | 742 | -0.13(-0.29%) |
Jan 16, 2024 | 44.35 | 44.35 | 44.20 | 44.20 | 540 | -0.25(-0.57%) |
Jan 12, 2024 | 44.45 | 44.50 | 44.44 | 44.46 | 2,966 | +0.08(+0.18%) |
Jan 11, 2024 | 44.26 | 44.38 | 44.20 | 44.38 | 360 | +0.11(+0.24%) |
Jan 10, 2024 | 44.27 | 44.31 | 44.27 | 44.27 | 2,320 | +0.08(+0.19%) |
Jan 09, 2024 | 44.07 | 44.19 | 44.07 | 44.19 | 1,480 | +0.04(+0.10%) |
Jan 08, 2024 | 44.08 | 44.15 | 44.05 | 44.15 | 2,384 | +0.22(+0.50%) |
Jan 05, 2024 | 44.01 | 44.05 | 43.93 | 43.93 | 1,255 | +0.09(+0.20%) |
Jan 04, 2024 | 43.96 | 44.06 | 43.84 | 43.84 | 7,378 | -0.15(-0.35%) |
Jan 03, 2024 | 43.85 | 44.00 | 43.85 | 43.99 | 1,088 | -0.14(-0.31%) |
Jan 02, 2024 | 44.11 | 44.19 | 44.09 | 44.13 | 2,240 | -0.15(-0.35%) |
Dec 29, 2023 | 44.41 | 44.43 | 44.28 | 44.28 | 1,856 | -0.11(-0.24%) |
Dec 28, 2023 | 44.44 | 44.44 | 44.35 | 44.39 | 370 | -0.14(-0.32%) |
Dec 27, 2023 | 44.58 | 44.58 | 44.53 | 44.53 | 240 | +0.16(+0.36%) |
Dec 26, 2023 | 44.28 | 44.37 | 44.28 | 44.37 | 2,764 | +0.07(+0.15%) |
Dec 22, 2023 | 44.42 | 44.42 | 44.30 | 44.30 | 89,759 | -0.04(-0.09%) |
Dec 21, 2023 | 44.33 | 44.35 | 44.23 | 44.34 | 26,144 | +0.17(+0.39%) |
Dec 20, 2023 | 44.23 | 44.32 | 44.17 | 44.17 | 1,202 | -0.02(-0.04%) |
Dec 19, 2023 | 44.17 | 44.19 | 44.17 | 44.19 | 757 | +0.15(+0.35%) |
Dec 18, 2023 | 44.14 | 44.14 | 43.98 | 44.03 | 4,347 | -0.01(-0.03%) |
Dec 15, 2023 | 44.08 | 44.09 | 44.03 | 44.05 | 1,107 | -0.11(-0.24%) |
Dec 14, 2023 | 44.21 | 44.21 | 44.08 | 44.15 | 14,937 | +0.27(+0.61%) |
Dec 13, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 262 | +0.52(+1.20%) |
Dec 12, 2023 | 43.18 | 43.37 | 43.18 | 43.37 | 834 | +0.14(+0.31%) |
Dec 11, 2023 | 43.22 | 43.23 | 43.19 | 43.23 | 2,394 | -0.08(-0.18%) |
Dec 08, 2023 | 43.28 | 43.31 | 43.22 | 43.31 | 1,334 | -0.02(-0.04%) |
Dec 07, 2023 | 43.34 | 43.41 | 43.33 | 43.33 | 35,712 | +0.04(+0.09%) |
Dec 06, 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 201 | -0.02(-0.04%) |
Dec 05, 2023 | 43.19 | 43.31 | 43.19 | 43.31 | 1,243 | +0.05(+0.13%) |
Dec 04, 2023 | 43.18 | 43.25 | 43.18 | 43.25 | 874 | -0.10(-0.23%) |