Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.53 | 45.59 | 45.50 | 45.53 | 4,467 | -0.04(-0.09%) |
Mar 27, 2024 | 45.44 | 45.62 | 45.40 | 45.57 | 19,312 | +0.17(+0.37%) |
Mar 26, 2024 | 45.46 | 45.47 | 45.40 | 45.40 | 3,824 | -0.06(-0.14%) |
Mar 25, 2024 | 45.45 | 45.47 | 45.41 | 45.46 | 3,947 | -0.05(-0.11%) |
Mar 22, 2024 | 45.60 | 45.61 | 45.51 | 45.51 | 3,506 | -0.03(-0.06%) |
Mar 21, 2024 | 45.55 | 45.61 | 45.53 | 45.54 | 2,313 | +0.04(+0.08%) |
Mar 20, 2024 | 45.32 | 45.50 | 45.32 | 45.50 | 2,569 | +0.12(+0.27%) |
Mar 19, 2024 | 45.18 | 45.38 | 45.18 | 45.38 | 5,672 | +0.18(+0.41%) |
Mar 18, 2024 | 45.21 | 45.24 | 45.16 | 45.20 | 3,313 | +0.06(+0.13%) |
Mar 15, 2024 | 45.11 | 45.18 | 45.11 | 45.14 | 6,876 | -0.02(-0.05%) |
Mar 14, 2024 | 45.22 | 45.22 | 45.12 | 45.16 | 2,875 | -0.18(-0.39%) |
Mar 13, 2024 | 45.28 | 45.43 | 45.28 | 45.34 | 4,168 | +0.02(+0.04%) |
Mar 12, 2024 | 45.36 | 45.36 | 45.29 | 45.32 | 3,111 | +0.04(+0.09%) |
Mar 11, 2024 | 45.34 | 45.34 | 45.28 | 45.28 | 2,798 | -0.06(-0.13%) |
Mar 08, 2024 | 45.44 | 45.47 | 45.34 | 45.34 | 3,207 | +0.03(+0.07%) |
Mar 07, 2024 | 45.35 | 45.35 | 45.29 | 45.31 | 1,893 | +0.06(+0.13%) |
Mar 06, 2024 | 45.26 | 45.34 | 45.21 | 45.25 | 18,398 | +0.03(+0.07%) |
Mar 05, 2024 | 45.23 | 45.26 | 45.15 | 45.22 | 8,453 | +0.03(+0.07%) |
Mar 04, 2024 | 45.18 | 45.19 | 45.09 | 45.19 | 13,163 | -0.01(-0.02%) |
Mar 01, 2024 | 45.13 | 45.22 | 45.13 | 45.19 | 3,372 | +0.11(+0.25%) |
Feb 29, 2024 | 45.11 | 45.11 | 45.03 | 45.08 | 4,999 | +0.05(+0.11%) |
Feb 28, 2024 | 45.06 | 45.08 | 45.03 | 45.03 | 2,236 | +0.01(+0.02%) |
Feb 27, 2024 | 45.02 | 45.04 | 45.02 | 45.02 | 4,648 | -0.02(-0.04%) |
Feb 26, 2024 | 45.16 | 45.16 | 45.04 | 45.04 | 1,914 | -0.15(-0.33%) |
Feb 23, 2024 | 45.24 | 45.31 | 45.17 | 45.19 | 2,312 | +0.06(+0.12%) |
Feb 22, 2024 | 45.19 | 45.21 | 45.13 | 45.14 | 7,741 | +0.07(+0.17%) |
Feb 21, 2024 | 45.09 | 45.09 | 45.00 | 45.06 | 3,463 | -0.03(-0.06%) |
Feb 20, 2024 | 45.01 | 45.12 | 45.01 | 45.09 | 2,965 | +0.08(+0.17%) |
Feb 16, 2024 | 45.05 | 45.06 | 45.01 | 45.01 | 4,385 | -0.11(-0.24%) |
Feb 15, 2024 | 45.08 | 45.18 | 45.07 | 45.12 | 10,693 | +0.12(+0.27%) |
Feb 14, 2024 | 45.02 | 45.03 | 44.97 | 45.00 | 3,739 | +0.11(+0.24%) |
Feb 13, 2024 | 44.95 | 44.97 | 44.87 | 44.89 | 2,716 | -0.30(-0.67%) |
Feb 12, 2024 | 45.27 | 45.33 | 45.19 | 45.19 | 2,655 | -0.08(-0.18%) |
Feb 09, 2024 | 45.24 | 45.29 | 45.24 | 45.28 | 2,388 | +0.02(+0.04%) |
Feb 08, 2024 | 45.27 | 45.27 | 45.22 | 45.26 | 1,783 | -0.08(-0.17%) |
Feb 07, 2024 | 45.23 | 45.35 | 45.18 | 45.34 | 11,893 | +0.13(+0.28%) |
Feb 06, 2024 | 45.22 | 45.30 | 45.19 | 45.21 | 5,932 | +0.20(+0.44%) |
Feb 05, 2024 | 44.93 | 45.08 | 44.93 | 45.01 | 41,216 | -0.18(-0.39%) |
Feb 02, 2024 | 45.13 | 45.20 | 45.13 | 45.19 | 4,625 | -0.15(-0.34%) |
Feb 01, 2024 | 45.27 | 45.41 | 45.27 | 45.34 | 2,066 | +0.22(+0.48%) |
Jan 31, 2024 | 45.29 | 45.29 | 45.13 | 45.13 | 3,512 | -0.05(-0.10%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.13 | 45.17 | 1,051 | -0.06(-0.13%) |
Jan 29, 2024 | 45.17 | 45.24 | 45.16 | 45.23 | 1,588 | +0.06(+0.12%) |
Jan 26, 2024 | 45.18 | 45.23 | 45.18 | 45.18 | 5,046 | +0.01(+0.03%) |
Jan 25, 2024 | 45.01 | 45.17 | 45.00 | 45.17 | 9,454 | +0.19(+0.43%) |
Jan 24, 2024 | 45.07 | 45.07 | 44.97 | 44.97 | 2,443 | -0.02(-0.04%) |
Jan 23, 2024 | 44.98 | 44.99 | 44.92 | 44.99 | 1,662 | -0.05(-0.10%) |
Jan 22, 2024 | 45.12 | 45.14 | 45.04 | 45.04 | 4,365 | +0.04(+0.08%) |
Jan 19, 2024 | 44.86 | 45.00 | 44.83 | 45.00 | 8,491 | +0.08(+0.17%) |
Jan 18, 2024 | 44.87 | 44.94 | 44.85 | 44.92 | 2,141 | +0.13(+0.28%) |
Jan 17, 2024 | 44.81 | 44.97 | 44.77 | 44.80 | 27,880 | -0.21(-0.46%) |
Jan 16, 2024 | 45.15 | 45.15 | 45.00 | 45.00 | 2,014 | -0.23(-0.51%) |
Jan 12, 2024 | 45.22 | 45.28 | 45.22 | 45.24 | 26,716 | +0.06(+0.13%) |
Jan 11, 2024 | 45.11 | 45.18 | 45.03 | 45.18 | 4,186 | +0.10(+0.23%) |
Jan 10, 2024 | 45.10 | 45.11 | 45.06 | 45.07 | 7,608 | +0.08(+0.18%) |
Jan 09, 2024 | 44.88 | 45.01 | 44.88 | 44.99 | 8,393 | +0.05(+0.12%) |
Jan 08, 2024 | 44.90 | 44.96 | 44.89 | 44.94 | 4,469 | +0.23(+0.51%) |
Jan 05, 2024 | 44.67 | 44.90 | 44.67 | 44.71 | 15,197 | +0.01(+0.02%) |
Jan 04, 2024 | 44.75 | 44.86 | 44.70 | 44.70 | 72,800 | -0.11(-0.25%) |
Jan 03, 2024 | 44.67 | 44.82 | 44.67 | 44.81 | 10,803 | +0.06(+0.13%) |