Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.45 | 45.48 | 45.45 | 45.48 | 191 | +0.35(+0.77%) |
May 15, 2024 | 45.01 | 45.13 | 45.01 | 45.13 | 1,105 | +0.16(+0.37%) |
May 14, 2024 | 44.94 | 45.05 | 44.94 | 44.97 | 2,066 | -0.21(-0.46%) |
May 13, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 10 | +0.19(+0.42%) |
May 10, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 100 | +0.24(+0.53%) |
May 09, 2024 | 44.67 | 44.75 | 44.67 | 44.75 | 34,229 | +0.13(+0.30%) |
May 08, 2024 | 44.50 | 44.62 | 44.50 | 44.62 | 138 | -0.23(-0.51%) |
May 07, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 1 | +0.07(+0.15%) |
May 06, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 427 | -0.13(-0.28%) |
May 03, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 100 | +0.08(+0.17%) |
May 02, 2024 | 44.40 | 44.83 | 44.40 | 44.83 | 207 | +1.02(+2.33%) |
May 01, 2024 | 43.77 | 43.81 | 43.77 | 43.81 | 101 | +0.05(+0.11%) |
Apr 30, 2024 | 43.89 | 43.89 | 43.47 | 43.76 | 604 | -0.45(-1.01%) |
Apr 29, 2024 | 44.19 | 44.21 | 44.03 | 44.21 | 303 | +0.54(+1.23%) |
Apr 26, 2024 | 43.37 | 43.67 | 43.37 | 43.67 | 1,008 | +0.39(+0.90%) |
Apr 25, 2024 | 43.15 | 43.28 | 43.15 | 43.28 | 354 | +0.06(+0.15%) |
Apr 24, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 253 | +0.02(+0.05%) |
Apr 23, 2024 | 43.23 | 43.23 | 43.19 | 43.19 | 218 | +0.07(+0.16%) |
Apr 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 7 | +0.09(+0.22%) |
Apr 19, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | -0.04(-0.10%) |
Apr 18, 2024 | 42.96 | 43.08 | 42.96 | 43.08 | 216 | +0.19(+0.44%) |
Apr 17, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 4 | +0.16(+0.36%) |
Apr 16, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 74 | -0.17(-0.39%) |
Apr 15, 2024 | 43.22 | 43.22 | 42.90 | 42.90 | 618 | +0.28(+0.65%) |
Apr 12, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 252 | -1.01(-2.32%) |
Apr 11, 2024 | 43.45 | 43.63 | 43.43 | 43.63 | 2,500 | +0.33(+0.76%) |
Apr 10, 2024 | 43.33 | 43.33 | 43.28 | 43.30 | 1,258 | -0.61(-1.39%) |
Apr 09, 2024 | 44.05 | 44.05 | 43.91 | 43.91 | 107 | +0.14(+0.31%) |
Apr 08, 2024 | 43.88 | 43.88 | 43.77 | 43.77 | 390 | -0.02(-0.06%) |
Apr 05, 2024 | 43.49 | 43.80 | 43.49 | 43.80 | 176 | -0.09(-0.20%) |
Apr 04, 2024 | 44.01 | 44.05 | 43.89 | 43.89 | 583 | -0.05(-0.12%) |
Apr 03, 2024 | 43.90 | 43.94 | 43.90 | 43.94 | 309 | +0.12(+0.27%) |
Apr 02, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 135 | -0.01(-0.02%) |
Apr 01, 2024 | 39.53 | 43.83 | 35.58 | 43.83 | 14,009 | +0.20(+0.45%) |
Mar 28, 2024 | 43.70 | 43.70 | 43.63 | 43.63 | 368 | +0.39(+0.91%) |
Mar 27, 2024 | 43.44 | 43.44 | 43.20 | 43.24 | 1,176 | -0.30(-0.69%) |
Mar 26, 2024 | 43.43 | 43.54 | 43.43 | 43.54 | 136 | -0.12(-0.28%) |
Mar 25, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 125 | -0.19(-0.42%) |
Mar 22, 2024 | 43.86 | 43.86 | 43.61 | 43.85 | 2,205 | -0.53(-1.19%) |
Mar 21, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 77 | +0.16(+0.36%) |
Mar 20, 2024 | 44.14 | 44.22 | 44.14 | 44.22 | 118 | +0.12(+0.28%) |
Mar 19, 2024 | 44.11 | 44.11 | 43.96 | 44.09 | 627 | -0.13(-0.29%) |
Mar 18, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 11 | -0.09(-0.21%) |
Mar 15, 2024 | 44.29 | 44.34 | 44.13 | 44.31 | 934 | -0.14(-0.32%) |
Mar 14, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 129 | -0.03(-0.06%) |
Mar 13, 2024 | 44.32 | 44.48 | 44.31 | 44.48 | 810 | -0.21(-0.47%) |
Mar 12, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 31 | +0.08(+0.18%) |
Mar 11, 2024 | 44.50 | 44.61 | 44.38 | 44.61 | 1,172 | +0.28(+0.63%) |
Mar 08, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 102 | +0.10(+0.23%) |
Mar 07, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 3 | -0.10(-0.23%) |
Mar 06, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 17 | +0.30(+0.69%) |
Mar 05, 2024 | 44.08 | 44.08 | 44.02 | 44.02 | 232 | -0.08(-0.17%) |
Mar 04, 2024 | 43.95 | 44.10 | 43.93 | 44.10 | 1,225 | -0.31(-0.71%) |
Mar 01, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 125 | +0.25(+0.56%) |
Feb 29, 2024 | 44.22 | 44.22 | 44.17 | 44.17 | 456 | +0.15(+0.34%) |
Feb 28, 2024 | 44.43 | 44.50 | 44.02 | 44.02 | 4,556 | -0.57(-1.27%) |
Feb 27, 2024 | 44.50 | 44.59 | 44.50 | 44.59 | 1,146 | +0.06(+0.13%) |
Feb 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 80 | -0.32(-0.71%) |
Feb 23, 2024 | 44.87 | 44.87 | 44.59 | 44.84 | 492 | -0.00(-0.00%) |
Feb 22, 2024 | 44.54 | 45.01 | 44.54 | 44.85 | 744 | +0.53(+1.20%) |
Feb 21, 2024 | 44.13 | 44.31 | 44.10 | 44.31 | 356 | +0.29(+0.65%) |
Feb 20, 2024 | 43.98 | 44.03 | 43.98 | 44.03 | 384 | +0.29(+0.67%) |
Feb 16, 2024 | 43.70 | 43.73 | 43.61 | 43.73 | 1,338 | +0.45(+1.05%) |
Feb 15, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 5 | +0.09(+0.21%) |
Feb 14, 2024 | 43.03 | 43.19 | 43.03 | 43.19 | 536 | +0.32(+0.75%) |
Feb 13, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 12 | -0.60(-1.37%) |
Feb 12, 2024 | 43.55 | 43.55 | 43.10 | 43.46 | 5,253 | +0.33(+0.76%) |
Feb 09, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 133 | +0.09(+0.20%) |
Feb 08, 2024 | 42.88 | 43.30 | 42.88 | 43.05 | 1,472 | -0.36(-0.82%) |
Feb 07, 2024 | 43.16 | 43.59 | 43.16 | 43.41 | 904 | +0.04(+0.10%) |
Feb 06, 2024 | 43.31 | 43.52 | 43.31 | 43.36 | 445 | +0.98(+2.30%) |
Feb 05, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 20 | +0.09(+0.22%) |
Feb 02, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 100 | -0.14(-0.32%) |
Feb 01, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 114 | +0.22(+0.51%) |
Jan 31, 2024 | 42.17 | 42.59 | 42.17 | 42.21 | 2,664 | -0.21(-0.50%) |
Jan 30, 2024 | 42.52 | 42.53 | 42.18 | 42.42 | 2,115 | -0.56(-1.29%) |
Jan 29, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 19 | -0.02(-0.05%) |
Jan 26, 2024 | 43.21 | 43.21 | 43.00 | 43.00 | 474 | +0.10(+0.24%) |
Jan 25, 2024 | 42.92 | 42.92 | 42.90 | 42.90 | 253 | +0.24(+0.57%) |
Jan 24, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 91 | +0.73(+1.73%) |
Jan 23, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 0 | +0.08(+0.19%) |
Jan 22, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 2,034 | -0.41(-0.97%) |
Jan 19, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 100 | +0.31(+0.75%) |
Jan 18, 2024 | 41.72 | 41.94 | 41.72 | 41.94 | 429 | -0.08(-0.19%) |
Jan 17, 2024 | 41.73 | 42.03 | 41.73 | 42.03 | 675 | -0.69(-1.62%) |
Jan 16, 2024 | 42.71 | 42.72 | 42.71 | 42.72 | 224 | -0.47(-1.10%) |
Jan 12, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 109 | +0.31(+0.71%) |
Jan 11, 2024 | 42.74 | 42.88 | 42.67 | 42.88 | 700 | -0.03(-0.07%) |
Jan 10, 2024 | 42.91 | 42.92 | 42.91 | 42.92 | 441 | +0.11(+0.25%) |
Jan 09, 2024 | 42.97 | 42.97 | 42.81 | 42.81 | 262 | -0.35(-0.81%) |
Jan 08, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 371 | -0.40(-0.91%) |
Jan 05, 2024 | 43.42 | 43.55 | 43.42 | 43.55 | 943 | -0.00(-0.01%) |
Jan 04, 2024 | 43.58 | 43.58 | 43.56 | 43.56 | 257 | -0.20(-0.46%) |
Jan 03, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 58 | +0.19(+0.43%) |