Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.94 | 44.98 | 44.87 | 44.94 | 1,010,409 | -0.04(-0.09%) |
Mar 27, 2024 | 44.85 | 44.98 | 44.84 | 44.98 | 773,998 | +0.14(+0.31%) |
Mar 26, 2024 | 44.91 | 44.91 | 44.73 | 44.84 | 710,621 | +0.04(+0.09%) |
Mar 25, 2024 | 44.88 | 44.88 | 44.76 | 44.80 | 579,646 | -0.08(-0.18%) |
Mar 22, 2024 | 44.91 | 44.91 | 44.82 | 44.88 | 1,437,365 | +0.14(+0.31%) |
Mar 21, 2024 | 44.80 | 44.86 | 44.68 | 44.74 | 1,114,747 | +0.02(+0.04%) |
Mar 20, 2024 | 44.68 | 44.78 | 44.61 | 44.72 | 902,186 | +0.09(+0.20%) |
Mar 19, 2024 | 44.62 | 44.67 | 44.52 | 44.64 | 1,051,301 | +0.11(+0.24%) |
Mar 18, 2024 | 44.56 | 44.56 | 44.48 | 44.53 | 785,673 | +0.00(+0.00%) |
Mar 15, 2024 | 44.59 | 44.65 | 44.51 | 44.53 | 748,456 | +0.00(+0.00%) |
Mar 14, 2024 | 44.74 | 44.76 | 44.52 | 44.53 | 753,153 | -0.33(-0.73%) |
Mar 13, 2024 | 44.88 | 44.90 | 44.81 | 44.85 | 680,484 | -0.05(-0.11%) |
Mar 12, 2024 | 44.98 | 45.03 | 44.85 | 44.90 | 789,356 | -0.14(-0.31%) |
Mar 11, 2024 | 45.09 | 45.10 | 44.98 | 45.04 | 850,041 | -0.01(-0.02%) |
Mar 08, 2024 | 45.09 | 45.15 | 45.01 | 45.05 | 1,169,076 | +0.03(+0.07%) |
Mar 07, 2024 | 45.08 | 45.08 | 44.93 | 45.02 | 971,057 | +0.07(+0.15%) |
Mar 06, 2024 | 44.90 | 45.01 | 44.86 | 44.95 | 785,981 | +0.09(+0.20%) |
Mar 05, 2024 | 44.82 | 44.88 | 44.70 | 44.86 | 881,620 | +0.20(+0.44%) |
Mar 04, 2024 | 44.63 | 44.69 | 44.59 | 44.67 | 916,928 | -0.06(-0.13%) |
Mar 01, 2024 | 44.56 | 44.72 | 44.40 | 44.72 | 961,109 | +0.19(+0.42%) |
Feb 29, 2024 | 44.53 | 44.61 | 44.47 | 44.54 | 1,123,215 | +0.09(+0.20%) |
Feb 28, 2024 | 44.41 | 44.45 | 44.34 | 44.45 | 841,136 | +0.13(+0.29%) |
Feb 27, 2024 | 44.42 | 44.44 | 44.30 | 44.32 | 788,557 | -0.12(-0.26%) |
Feb 26, 2024 | 44.56 | 44.57 | 44.37 | 44.44 | 1,149,072 | -0.09(-0.20%) |
Feb 23, 2024 | 44.36 | 44.53 | 44.34 | 44.52 | 743,265 | +0.21(+0.47%) |
Feb 22, 2024 | 44.35 | 44.36 | 44.25 | 44.32 | 1,458,963 | +0.02(+0.04%) |
Feb 21, 2024 | 44.49 | 44.49 | 44.25 | 44.30 | 1,045,165 | -0.10(-0.22%) |
Feb 20, 2024 | 44.39 | 44.50 | 44.37 | 44.40 | 1,361,370 | +0.02(+0.04%) |
Feb 16, 2024 | 44.32 | 44.40 | 44.25 | 44.38 | 1,229,933 | -0.10(-0.22%) |
Feb 15, 2024 | 44.49 | 44.55 | 44.40 | 44.48 | 1,673,742 | +0.09(+0.20%) |
Feb 14, 2024 | 44.24 | 44.40 | 44.17 | 44.39 | 697,354 | +0.20(+0.45%) |
Feb 13, 2024 | 44.30 | 44.36 | 44.16 | 44.19 | 826,037 | -0.39(-0.88%) |
Feb 12, 2024 | 44.64 | 44.69 | 44.51 | 44.58 | 1,199,542 | -0.01(-0.02%) |
Feb 09, 2024 | 44.59 | 44.65 | 44.52 | 44.59 | 1,133,563 | -0.01(-0.02%) |
Feb 08, 2024 | 44.65 | 44.65 | 44.56 | 44.60 | 1,158,169 | -0.12(-0.26%) |
Feb 07, 2024 | 44.77 | 44.83 | 44.67 | 44.72 | 2,474,480 | -0.06(-0.13%) |
Feb 06, 2024 | 44.64 | 44.84 | 44.61 | 44.78 | 1,059,216 | +0.21(+0.46%) |
Feb 05, 2024 | 44.73 | 44.73 | 44.51 | 44.57 | 1,004,804 | -0.34(-0.77%) |
Feb 02, 2024 | 44.90 | 44.99 | 44.79 | 44.92 | 1,172,453 | -0.38(-0.85%) |
Feb 01, 2024 | 45.21 | 45.42 | 45.11 | 45.30 | 890,124 | +0.28(+0.61%) |
Jan 31, 2024 | 45.02 | 45.14 | 44.93 | 45.03 | 1,196,019 | +0.18(+0.40%) |
Jan 30, 2024 | 44.86 | 45.00 | 44.69 | 44.85 | 1,058,526 | +0.04(+0.09%) |
Jan 29, 2024 | 44.78 | 44.83 | 44.67 | 44.81 | 1,206,405 | +0.18(+0.41%) |
Jan 26, 2024 | 44.68 | 44.75 | 44.55 | 44.63 | 837,982 | -0.01(-0.02%) |
Jan 25, 2024 | 44.60 | 44.65 | 44.51 | 44.64 | 1,210,254 | +0.16(+0.35%) |
Jan 24, 2024 | 44.67 | 44.76 | 44.46 | 44.48 | 764,551 | -0.07(-0.15%) |
Jan 23, 2024 | 44.60 | 44.61 | 44.49 | 44.55 | 755,477 | -0.08(-0.18%) |
Jan 22, 2024 | 44.71 | 44.76 | 44.62 | 44.63 | 1,898,291 | +0.06(+0.13%) |
Jan 19, 2024 | 44.54 | 44.57 | 44.40 | 44.57 | 1,566,350 | +0.02(+0.04%) |
Jan 18, 2024 | 44.60 | 44.62 | 44.46 | 44.55 | 687,042 | -0.02(-0.04%) |
Jan 17, 2024 | 44.55 | 44.67 | 44.48 | 44.57 | 1,910,500 | -0.11(-0.24%) |
Jan 16, 2024 | 44.94 | 44.99 | 44.64 | 44.68 | 877,080 | -0.36(-0.81%) |
Jan 12, 2024 | 45.06 | 45.16 | 44.92 | 45.04 | 741,104 | +0.12(+0.26%) |
Jan 11, 2024 | 44.79 | 44.94 | 44.73 | 44.92 | 1,055,941 | +0.18(+0.39%) |
Jan 10, 2024 | 44.84 | 44.89 | 44.72 | 44.75 | 850,389 | +0.01(+0.02%) |
Jan 09, 2024 | 44.72 | 44.80 | 44.70 | 44.74 | 816,028 | -0.02(-0.04%) |
Jan 08, 2024 | 44.66 | 44.85 | 44.61 | 44.76 | 758,798 | +0.14(+0.31%) |
Jan 05, 2024 | 44.61 | 44.89 | 44.54 | 44.62 | 747,915 | -0.09(-0.20%) |
Jan 04, 2024 | 44.77 | 44.83 | 44.68 | 44.71 | 755,798 | -0.23(-0.50%) |
Jan 03, 2024 | 44.78 | 44.96 | 44.69 | 44.93 | 1,130,768 | +0.06(+0.13%) |