Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 45.29 | 45.48 | 45.29 | 45.41 | 43,119 | -0.27(-0.58%) |
Dec 29, 2023 | 45.69 | 45.79 | 45.60 | 45.67 | 19,298 | -0.11(-0.23%) |
Dec 28, 2023 | 45.80 | 45.89 | 45.75 | 45.78 | 22,270 | -0.10(-0.22%) |
Dec 27, 2023 | 45.69 | 45.89 | 45.66 | 45.88 | 32,849 | +0.64(+1.41%) |
Dec 26, 2023 | 45.45 | 45.56 | 45.22 | 45.24 | 19,965 | -0.24(-0.52%) |
Dec 22, 2023 | 45.52 | 45.56 | 45.44 | 45.48 | 49,296 | -0.02(-0.05%) |
Dec 21, 2023 | 45.58 | 45.61 | 45.46 | 45.50 | 14,266 | -0.02(-0.03%) |
Dec 20, 2023 | 45.42 | 45.54 | 45.38 | 45.52 | 23,682 | +0.10(+0.22%) |
Dec 19, 2023 | 45.47 | 45.52 | 45.39 | 45.42 | 16,434 | +0.07(+0.15%) |
Dec 18, 2023 | 45.45 | 45.45 | 45.32 | 45.35 | 27,519 | -0.20(-0.43%) |
Dec 15, 2023 | 45.52 | 45.56 | 45.49 | 45.55 | 23,471 | -0.05(-0.10%) |
Dec 14, 2023 | 45.52 | 45.68 | 45.49 | 45.59 | 24,874 | +0.42(+0.94%) |
Dec 13, 2023 | 44.64 | 45.21 | 44.58 | 45.17 | 16,193 | +0.65(+1.46%) |
Dec 12, 2023 | 44.29 | 44.55 | 44.29 | 44.52 | 22,131 | +0.19(+0.42%) |
Dec 11, 2023 | 44.24 | 44.35 | 44.21 | 44.34 | 157,979 | -0.02(-0.04%) |
Dec 08, 2023 | 44.36 | 44.41 | 44.31 | 44.36 | 20,585 | -0.20(-0.45%) |
Dec 07, 2023 | 44.51 | 44.64 | 44.49 | 44.56 | 30,014 | +0.02(+0.06%) |
Dec 06, 2023 | 44.53 | 44.62 | 44.48 | 44.53 | 27,930 | +0.12(+0.27%) |
Dec 05, 2023 | 44.25 | 44.49 | 44.25 | 44.41 | 72,309 | +0.28(+0.64%) |
Dec 04, 2023 | 44.17 | 44.21 | 44.06 | 44.13 | 20,375 | -0.19(-0.42%) |