Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.97 | 43.98 | 43.88 | 43.92 | 3,992 | -0.03(-0.06%) |
May 17, 2024 | 43.97 | 43.99 | 43.89 | 43.94 | 7,214 | +0.01(+0.02%) |
May 16, 2024 | 43.97 | 44.04 | 43.92 | 43.94 | 8,949 | -0.01(-0.03%) |
May 15, 2024 | 43.91 | 44.05 | 43.91 | 43.95 | 4,716 | +0.22(+0.50%) |
May 14, 2024 | 43.75 | 43.78 | 43.64 | 43.73 | 3,526 | +0.09(+0.21%) |
May 13, 2024 | 43.72 | 43.78 | 43.58 | 43.64 | 7,354 | -0.01(-0.01%) |
May 10, 2024 | 43.78 | 43.78 | 43.59 | 43.65 | 5,701 | -0.08(-0.19%) |
May 09, 2024 | 43.74 | 43.76 | 43.64 | 43.73 | 7,156 | +0.00(+0.00%) |
May 08, 2024 | 43.72 | 43.73 | 43.59 | 43.73 | 5,521 | +0.01(+0.03%) |
May 07, 2024 | 43.87 | 43.87 | 43.67 | 43.72 | 5,860 | +0.01(+0.02%) |
May 06, 2024 | 43.72 | 43.72 | 43.67 | 43.71 | 15,251 | +0.00(+0.01%) |
May 03, 2024 | 43.77 | 43.80 | 43.67 | 43.71 | 3,912 | +0.19(+0.43%) |
May 02, 2024 | 43.35 | 43.52 | 43.33 | 43.52 | 5,691 | +0.25(+0.59%) |
May 01, 2024 | 43.13 | 43.46 | 43.06 | 43.27 | 4,232 | -0.07(-0.16%) |
Apr 30, 2024 | 43.49 | 43.49 | 43.33 | 43.33 | 2,300 | -0.21(-0.47%) |
Apr 29, 2024 | 43.54 | 43.62 | 43.47 | 43.54 | 6,070 | +0.12(+0.28%) |
Apr 26, 2024 | 43.25 | 43.45 | 43.25 | 43.42 | 9,307 | +0.03(+0.07%) |
Apr 25, 2024 | 43.12 | 43.39 | 43.11 | 43.39 | 2,518 | -0.03(-0.08%) |
Apr 24, 2024 | 43.41 | 43.47 | 43.29 | 43.42 | 3,863 | -0.09(-0.21%) |
Apr 23, 2024 | 43.47 | 43.59 | 43.47 | 43.52 | 2,942 | +0.23(+0.53%) |
Apr 22, 2024 | 43.14 | 43.33 | 43.14 | 43.28 | 3,508 | +0.19(+0.45%) |
Apr 19, 2024 | 43.13 | 43.17 | 43.08 | 43.09 | 4,687 | +0.08(+0.18%) |
Apr 18, 2024 | 43.05 | 43.05 | 42.94 | 43.01 | 2,936 | -0.07(-0.16%) |
Apr 17, 2024 | 42.97 | 43.11 | 42.95 | 43.08 | 11,044 | +0.11(+0.26%) |
Apr 16, 2024 | 42.94 | 43.09 | 42.92 | 42.97 | 13,341 | +0.03(+0.07%) |
Apr 15, 2024 | 43.20 | 43.20 | 42.94 | 42.94 | 6,893 | -0.28(-0.65%) |
Apr 12, 2024 | 43.22 | 43.36 | 43.22 | 43.22 | 10,871 | -0.20(-0.46%) |
Apr 11, 2024 | 43.50 | 43.51 | 43.32 | 43.42 | 5,756 | +0.01(+0.03%) |
Apr 10, 2024 | 43.63 | 43.66 | 43.41 | 43.41 | 3,780 | -0.46(-1.06%) |
Apr 09, 2024 | 43.85 | 43.87 | 43.80 | 43.87 | 5,203 | +0.12(+0.28%) |
Apr 08, 2024 | 43.75 | 43.86 | 43.73 | 43.75 | 5,593 | +0.03(+0.06%) |
Apr 05, 2024 | 43.71 | 43.82 | 43.69 | 43.72 | 7,388 | +0.08(+0.19%) |
Apr 04, 2024 | 43.89 | 43.90 | 43.61 | 43.64 | 6,281 | -0.08(-0.17%) |
Apr 03, 2024 | 43.60 | 43.82 | 43.60 | 43.72 | 30,501 | +0.10(+0.22%) |
Apr 02, 2024 | 43.64 | 43.69 | 43.60 | 43.62 | 19,007 | -0.06(-0.14%) |
Apr 01, 2024 | 43.84 | 43.84 | 43.59 | 43.68 | 28,500 | -0.47(-1.06%) |
Mar 28, 2024 | 44.20 | 44.27 | 44.15 | 44.15 | 12,788 | -0.13(-0.29%) |
Mar 27, 2024 | 44.15 | 44.28 | 44.10 | 44.28 | 6,332 | +0.23(+0.52%) |
Mar 26, 2024 | 44.20 | 44.20 | 44.05 | 44.05 | 10,474 | -0.08(-0.18%) |
Mar 25, 2024 | 44.11 | 44.21 | 44.08 | 44.13 | 18,659 | +0.03(+0.07%) |
Mar 22, 2024 | 44.06 | 44.19 | 44.06 | 44.10 | 11,014 | -0.08(-0.18%) |
Mar 21, 2024 | 44.34 | 44.34 | 44.15 | 44.18 | 8,446 | -0.17(-0.38%) |
Mar 20, 2024 | 44.05 | 44.35 | 44.04 | 44.35 | 9,232 | +0.20(+0.45%) |
Mar 19, 2024 | 43.93 | 44.16 | 43.93 | 44.15 | 5,371 | +0.11(+0.25%) |
Mar 18, 2024 | 44.01 | 44.08 | 44.00 | 44.04 | 15,674 | +0.03(+0.07%) |
Mar 15, 2024 | 43.97 | 44.04 | 43.97 | 44.01 | 4,439 | +0.02(+0.05%) |
Mar 14, 2024 | 44.04 | 44.12 | 43.91 | 43.99 | 6,670 | -0.25(-0.56%) |
Mar 13, 2024 | 44.20 | 44.30 | 44.20 | 44.23 | 8,288 | +0.07(+0.15%) |
Mar 12, 2024 | 44.13 | 44.24 | 44.13 | 44.17 | 50,995 | -0.02(-0.05%) |
Mar 11, 2024 | 44.15 | 44.20 | 44.08 | 44.19 | 6,158 | -0.01(-0.02%) |
Mar 08, 2024 | 44.16 | 44.27 | 44.11 | 44.20 | 12,735 | +0.01(+0.02%) |
Mar 07, 2024 | 44.11 | 44.19 | 44.07 | 44.19 | 8,884 | +0.21(+0.48%) |
Mar 06, 2024 | 43.97 | 44.08 | 43.90 | 43.98 | 18,865 | +0.07(+0.17%) |
Mar 05, 2024 | 43.98 | 44.05 | 43.85 | 43.91 | 12,373 | -0.00(-0.01%) |
Mar 04, 2024 | 43.96 | 43.96 | 43.84 | 43.91 | 19,242 | +0.01(+0.02%) |
Mar 01, 2024 | 43.66 | 43.93 | 43.66 | 43.90 | 10,581 | +0.02(+0.05%) |
Feb 29, 2024 | 44.03 | 44.03 | 43.84 | 43.88 | 7,220 | -0.01(-0.03%) |
Feb 28, 2024 | 43.85 | 43.96 | 43.82 | 43.89 | 6,453 | +0.03(+0.06%) |
Feb 27, 2024 | 43.89 | 43.90 | 43.82 | 43.87 | 21,370 | -0.01(-0.03%) |
Feb 26, 2024 | 43.94 | 44.03 | 43.87 | 43.88 | 13,552 | -0.16(-0.36%) |
Feb 23, 2024 | 44.06 | 44.08 | 43.95 | 44.04 | 7,320 | +0.11(+0.24%) |
Feb 22, 2024 | 43.97 | 43.98 | 43.85 | 43.93 | 12,779 | +0.10(+0.24%) |
Feb 21, 2024 | 43.81 | 43.83 | 43.70 | 43.83 | 57,068 | +0.03(+0.07%) |
Feb 20, 2024 | 43.73 | 43.83 | 43.70 | 43.80 | 13,390 | +0.18(+0.42%) |
Feb 16, 2024 | 43.55 | 43.71 | 43.55 | 43.62 | 5,137 | -0.09(-0.20%) |
Feb 15, 2024 | 43.74 | 43.79 | 43.60 | 43.71 | 10,507 | +0.22(+0.49%) |
Feb 14, 2024 | 43.56 | 43.62 | 43.49 | 43.49 | 9,746 | +0.10(+0.23%) |
Feb 13, 2024 | 43.48 | 43.49 | 43.32 | 43.39 | 4,771 | -0.37(-0.84%) |
Feb 12, 2024 | 43.74 | 43.85 | 43.72 | 43.76 | 2,793 | -0.01(-0.03%) |
Feb 09, 2024 | 43.75 | 43.89 | 43.74 | 43.77 | 14,031 | -0.01(-0.03%) |
Feb 08, 2024 | 43.79 | 43.81 | 43.72 | 43.78 | 5,343 | -0.02(-0.04%) |
Feb 07, 2024 | 43.81 | 43.83 | 43.70 | 43.80 | 9,308 | +0.04(+0.09%) |
Feb 06, 2024 | 43.50 | 43.80 | 43.50 | 43.76 | 10,595 | +0.15(+0.34%) |
Feb 05, 2024 | 43.69 | 43.69 | 43.51 | 43.61 | 6,815 | -0.22(-0.50%) |
Feb 02, 2024 | 43.70 | 43.84 | 43.70 | 43.83 | 13,095 | -0.21(-0.48%) |
Feb 01, 2024 | 43.84 | 44.09 | 43.81 | 44.04 | 38,755 | -0.01(-0.02%) |
Jan 31, 2024 | 44.26 | 44.35 | 43.98 | 44.05 | 10,222 | -0.11(-0.26%) |
Jan 30, 2024 | 44.17 | 44.23 | 44.07 | 44.16 | 8,901 | -0.04(-0.08%) |
Jan 29, 2024 | 44.18 | 44.27 | 44.04 | 44.20 | 5,186 | +0.07(+0.16%) |
Jan 26, 2024 | 44.21 | 44.26 | 44.13 | 44.13 | 10,125 | -0.02(-0.05%) |
Jan 25, 2024 | 44.12 | 44.22 | 44.00 | 44.15 | 6,483 | +0.19(+0.43%) |
Jan 24, 2024 | 44.06 | 44.10 | 43.91 | 43.96 | 4,993 | +0.10(+0.23%) |
Jan 23, 2024 | 43.96 | 43.96 | 43.83 | 43.86 | 26,037 | -0.15(-0.34%) |
Jan 22, 2024 | 44.05 | 44.07 | 43.94 | 44.01 | 6,951 | +0.08(+0.18%) |
Jan 19, 2024 | 43.78 | 43.93 | 43.69 | 43.93 | 5,425 | +0.11(+0.25%) |
Jan 18, 2024 | 43.76 | 43.87 | 43.73 | 43.82 | 3,706 | +0.07(+0.16%) |
Jan 17, 2024 | 43.83 | 43.83 | 43.63 | 43.75 | 8,068 | -0.16(-0.35%) |
Jan 16, 2024 | 43.97 | 44.03 | 43.87 | 43.91 | 8,198 | -0.34(-0.77%) |
Jan 12, 2024 | 44.20 | 44.35 | 44.18 | 44.25 | 13,854 | +0.07(+0.16%) |
Jan 11, 2024 | 44.08 | 44.21 | 44.07 | 44.18 | 5,819 | +0.09(+0.22%) |
Jan 10, 2024 | 44.06 | 44.16 | 44.06 | 44.09 | 4,716 | +0.15(+0.35%) |
Jan 09, 2024 | 43.91 | 43.97 | 43.82 | 43.93 | 6,033 | +0.04(+0.09%) |
Jan 08, 2024 | 43.66 | 44.03 | 43.66 | 43.89 | 27,081 | +0.19(+0.44%) |
Jan 05, 2024 | 43.68 | 43.83 | 43.65 | 43.70 | 8,831 | +0.04(+0.09%) |
Jan 04, 2024 | 43.81 | 43.81 | 43.66 | 43.66 | 26,831 | -0.15(-0.34%) |
Jan 03, 2024 | 43.76 | 43.88 | 43.64 | 43.81 | 26,968 | -0.21(-0.48%) |