Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.40 | 45.55 | 45.39 | 45.45 | 81,184 | -0.07(-0.15%) |
Mar 27, 2024 | 45.21 | 45.52 | 45.21 | 45.52 | 58,924 | +0.26(+0.58%) |
Mar 26, 2024 | 45.20 | 45.44 | 45.18 | 45.25 | 158,705 | +0.00(+0.01%) |
Mar 25, 2024 | 45.32 | 45.37 | 45.21 | 45.25 | 20,788 | -0.10(-0.23%) |
Mar 22, 2024 | 45.41 | 45.43 | 45.34 | 45.35 | 35,618 | +0.12(+0.27%) |
Mar 21, 2024 | 45.24 | 45.28 | 45.17 | 45.23 | 20,695 | +0.05(+0.12%) |
Mar 20, 2024 | 45.11 | 45.20 | 45.03 | 45.18 | 28,405 | +0.08(+0.17%) |
Mar 19, 2024 | 45.04 | 45.12 | 45.04 | 45.10 | 15,951 | +0.13(+0.29%) |
Mar 18, 2024 | 45.04 | 45.08 | 44.97 | 44.97 | 86,629 | -0.07(-0.15%) |
Mar 15, 2024 | 45.06 | 45.09 | 44.96 | 45.04 | 28,087 | +0.03(+0.07%) |
Mar 14, 2024 | 45.10 | 45.10 | 45.01 | 45.01 | 56,934 | -0.27(-0.59%) |
Mar 13, 2024 | 45.31 | 45.39 | 45.27 | 45.28 | 110,522 | -0.08(-0.18%) |
Mar 12, 2024 | 45.37 | 45.40 | 45.32 | 45.36 | 37,802 | -0.11(-0.25%) |
Mar 11, 2024 | 45.49 | 45.51 | 45.41 | 45.47 | 28,402 | +0.00(+0.01%) |
Mar 08, 2024 | 45.52 | 45.57 | 45.44 | 45.47 | 34,174 | +0.06(+0.13%) |
Mar 07, 2024 | 45.47 | 45.47 | 45.33 | 45.41 | 24,430 | +0.11(+0.25%) |
Mar 06, 2024 | 45.32 | 45.41 | 45.29 | 45.29 | 49,603 | +0.08(+0.18%) |
Mar 05, 2024 | 45.16 | 45.27 | 45.13 | 45.21 | 24,722 | +0.22(+0.49%) |
Mar 04, 2024 | 45.01 | 45.04 | 44.97 | 44.99 | 48,977 | -0.08(-0.17%) |
Mar 01, 2024 | 44.85 | 45.12 | 44.69 | 45.07 | 37,402 | +0.20(+0.46%) |
Feb 29, 2024 | 44.94 | 45.00 | 44.82 | 44.87 | 34,023 | +0.06(+0.12%) |
Feb 28, 2024 | 44.81 | 44.84 | 44.76 | 44.81 | 33,424 | -0.03(-0.08%) |
Feb 27, 2024 | 44.80 | 44.90 | 44.80 | 44.84 | 52,180 | -0.04(-0.09%) |
Feb 26, 2024 | 44.91 | 44.93 | 44.82 | 44.88 | 51,901 | -0.10(-0.22%) |
Feb 23, 2024 | 44.93 | 45.06 | 44.89 | 44.98 | 61,499 | +0.09(+0.20%) |
Feb 22, 2024 | 44.86 | 44.90 | 44.81 | 44.89 | 21,960 | +0.05(+0.11%) |
Feb 21, 2024 | 44.91 | 44.92 | 44.80 | 44.84 | 19,870 | -0.10(-0.22%) |
Feb 20, 2024 | 44.85 | 44.97 | 44.85 | 44.94 | 43,766 | +0.16(+0.35%) |
Feb 16, 2024 | 44.71 | 44.82 | 44.71 | 44.79 | 49,510 | -0.13(-0.29%) |
Feb 15, 2024 | 44.97 | 44.97 | 44.82 | 44.91 | 36,783 | +0.11(+0.25%) |
Feb 14, 2024 | 44.59 | 44.81 | 44.59 | 44.80 | 49,149 | +0.19(+0.42%) |
Feb 13, 2024 | 44.67 | 44.74 | 44.55 | 44.62 | 45,039 | -0.40(-0.88%) |
Feb 12, 2024 | 44.99 | 45.03 | 44.92 | 45.01 | 28,108 | +0.01(+0.02%) |
Feb 09, 2024 | 44.96 | 45.03 | 44.96 | 45.00 | 67,385 | -0.05(-0.11%) |
Feb 08, 2024 | 45.11 | 45.15 | 45.03 | 45.05 | 1,864,446 | -0.19(-0.41%) |
Feb 07, 2024 | 45.26 | 45.38 | 45.23 | 45.24 | 72,284 | -0.11(-0.24%) |
Feb 06, 2024 | 45.21 | 45.38 | 45.19 | 45.35 | 18,039 | +0.22(+0.48%) |
Feb 05, 2024 | 45.20 | 45.20 | 45.08 | 45.13 | 29,252 | -0.38(-0.83%) |
Feb 02, 2024 | 45.44 | 45.52 | 45.35 | 45.51 | 146,384 | -0.35(-0.76%) |
Feb 01, 2024 | 45.76 | 45.92 | 45.70 | 45.85 | 49,125 | +0.33(+0.73%) |
Jan 31, 2024 | 45.59 | 45.68 | 45.46 | 45.52 | 100,614 | +0.08(+0.17%) |
Jan 30, 2024 | 45.41 | 45.49 | 45.32 | 45.44 | 248,817 | +0.09(+0.20%) |
Jan 29, 2024 | 45.34 | 45.38 | 45.25 | 45.35 | 26,701 | +0.14(+0.31%) |
Jan 26, 2024 | 45.27 | 45.27 | 45.15 | 45.22 | 31,106 | -0.03(-0.07%) |
Jan 25, 2024 | 45.19 | 45.32 | 45.18 | 45.25 | 22,597 | +0.22(+0.48%) |
Jan 24, 2024 | 45.30 | 45.30 | 45.00 | 45.03 | 21,744 | -0.02(-0.04%) |
Jan 23, 2024 | 45.10 | 45.14 | 45.03 | 45.05 | 23,228 | -0.18(-0.39%) |
Jan 22, 2024 | 45.27 | 45.34 | 45.20 | 45.23 | 59,622 | +0.07(+0.16%) |
Jan 19, 2024 | 45.03 | 45.17 | 44.97 | 45.15 | 22,014 | +0.07(+0.16%) |
Jan 18, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 18,727 | -0.08(-0.19%) |
Jan 17, 2024 | 45.05 | 45.18 | 45.01 | 45.17 | 153,293 | -0.08(-0.18%) |
Jan 16, 2024 | 45.38 | 45.46 | 45.19 | 45.25 | 21,163 | -0.37(-0.81%) |
Jan 12, 2024 | 45.68 | 45.71 | 45.54 | 45.62 | 17,569 | +0.10(+0.21%) |
Jan 11, 2024 | 45.33 | 45.58 | 45.26 | 45.52 | 29,472 | +0.23(+0.50%) |
Jan 10, 2024 | 45.41 | 45.46 | 45.28 | 45.30 | 108,900 | -0.03(-0.06%) |
Jan 09, 2024 | 45.24 | 45.34 | 45.21 | 45.32 | 19,719 | +0.11(+0.25%) |
Jan 08, 2024 | 45.00 | 45.27 | 45.00 | 45.21 | 30,858 | +0.20(+0.45%) |
Jan 05, 2024 | 45.00 | 45.24 | 44.97 | 45.01 | 94,669 | -0.12(-0.26%) |
Jan 04, 2024 | 45.09 | 45.16 | 45.06 | 45.13 | 39,306 | -0.20(-0.45%) |
Jan 03, 2024 | 45.07 | 45.35 | 45.07 | 45.33 | 78,654 | -0.08(-0.17%) |