Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.36 | 45.38 | 45.28 | 45.28 | 4,123 | -0.19(-0.42%) |
Apr 29, 2024 | 45.43 | 45.47 | 45.43 | 45.47 | 1,207 | +0.10(+0.23%) |
Apr 26, 2024 | 45.38 | 45.38 | 45.34 | 45.37 | 1,365 | +0.14(+0.30%) |
Apr 25, 2024 | 45.14 | 45.23 | 45.06 | 45.23 | 2,009 | -0.13(-0.29%) |
Apr 24, 2024 | 45.30 | 45.36 | 45.25 | 45.36 | 3,376 | -0.05(-0.11%) |
Apr 23, 2024 | 45.29 | 45.41 | 45.29 | 45.41 | 3,904 | +0.14(+0.32%) |
Apr 22, 2024 | 45.14 | 45.26 | 45.11 | 45.26 | 7,975 | +0.21(+0.48%) |
Apr 19, 2024 | 45.07 | 45.07 | 45.01 | 45.05 | 2,521 | +0.05(+0.11%) |
Apr 18, 2024 | 45.00 | 45.02 | 44.92 | 45.00 | 3,771 | +0.03(+0.06%) |
Apr 17, 2024 | 45.00 | 45.05 | 44.92 | 44.97 | 4,726 | +0.05(+0.12%) |
Apr 16, 2024 | 44.95 | 45.01 | 44.88 | 44.92 | 9,292 | -0.09(-0.20%) |
Apr 15, 2024 | 45.14 | 45.14 | 44.98 | 45.01 | 2,900 | -0.23(-0.51%) |
Apr 12, 2024 | 45.27 | 45.27 | 45.18 | 45.24 | 2,645 | +0.03(+0.06%) |
Apr 11, 2024 | 45.33 | 45.33 | 45.15 | 45.21 | 4,306 | -0.06(-0.14%) |
Apr 10, 2024 | 45.44 | 45.44 | 45.27 | 45.27 | 1,189 | -0.38(-0.83%) |
Apr 09, 2024 | 45.67 | 45.67 | 45.63 | 45.65 | 2,105 | +0.07(+0.16%) |
Apr 08, 2024 | 45.48 | 45.62 | 45.48 | 45.58 | 3,748 | +0.09(+0.20%) |
Apr 05, 2024 | 45.48 | 45.57 | 45.46 | 45.48 | 3,966 | -0.03(-0.07%) |
Apr 04, 2024 | 45.61 | 45.69 | 45.52 | 45.52 | 1,655 | -0.00(-0.00%) |
Apr 03, 2024 | 45.46 | 45.61 | 45.46 | 45.52 | 9,571 | -0.05(-0.11%) |
Apr 02, 2024 | 45.50 | 45.57 | 45.49 | 45.57 | 7,793 | -0.03(-0.06%) |
Apr 01, 2024 | 45.75 | 45.75 | 45.55 | 45.60 | 5,924 | -0.14(-0.31%) |
Mar 28, 2024 | 45.74 | 45.80 | 45.71 | 45.74 | 4,446 | -0.04(-0.09%) |
Mar 27, 2024 | 45.65 | 45.83 | 45.61 | 45.78 | 19,223 | +0.17(+0.37%) |
Mar 26, 2024 | 45.67 | 45.68 | 45.61 | 45.61 | 3,807 | -0.06(-0.14%) |
Mar 25, 2024 | 45.66 | 45.68 | 45.62 | 45.67 | 3,929 | -0.05(-0.11%) |
Mar 22, 2024 | 45.81 | 45.82 | 45.72 | 45.72 | 3,490 | -0.03(-0.06%) |
Mar 21, 2024 | 45.76 | 45.82 | 45.74 | 45.75 | 2,302 | +0.04(+0.08%) |
Mar 20, 2024 | 45.53 | 45.71 | 45.53 | 45.71 | 2,557 | +0.12(+0.27%) |
Mar 19, 2024 | 45.39 | 45.59 | 45.39 | 45.59 | 5,646 | +0.18(+0.41%) |
Mar 18, 2024 | 45.42 | 45.45 | 45.37 | 45.40 | 3,298 | +0.06(+0.13%) |
Mar 15, 2024 | 45.32 | 45.39 | 45.32 | 45.35 | 6,845 | -0.02(-0.05%) |
Mar 14, 2024 | 45.43 | 45.43 | 45.33 | 45.37 | 2,862 | -0.18(-0.39%) |
Mar 13, 2024 | 45.49 | 45.64 | 45.49 | 45.55 | 4,149 | +0.02(+0.04%) |
Mar 12, 2024 | 45.57 | 45.57 | 45.50 | 45.53 | 3,097 | +0.04(+0.09%) |
Mar 11, 2024 | 45.55 | 45.55 | 45.49 | 45.49 | 2,785 | -0.06(-0.13%) |
Mar 08, 2024 | 45.65 | 45.68 | 45.55 | 45.55 | 3,192 | +0.03(+0.07%) |
Mar 07, 2024 | 45.56 | 45.56 | 45.50 | 45.52 | 1,884 | +0.06(+0.13%) |
Mar 06, 2024 | 45.47 | 45.55 | 45.42 | 45.46 | 18,313 | +0.03(+0.07%) |
Mar 05, 2024 | 45.44 | 45.47 | 45.36 | 45.43 | 8,414 | +0.03(+0.07%) |
Mar 04, 2024 | 45.39 | 45.40 | 45.30 | 45.40 | 13,103 | -0.01(-0.02%) |
Mar 01, 2024 | 45.34 | 45.43 | 45.34 | 45.40 | 3,356 | +0.11(+0.25%) |
Feb 29, 2024 | 45.32 | 45.32 | 45.24 | 45.29 | 4,976 | +0.05(+0.11%) |
Feb 28, 2024 | 45.27 | 45.29 | 45.24 | 45.24 | 2,226 | +0.01(+0.02%) |
Feb 27, 2024 | 45.23 | 45.25 | 45.23 | 45.23 | 4,627 | -0.02(-0.04%) |
Feb 26, 2024 | 45.36 | 45.36 | 45.25 | 45.25 | 1,905 | -0.15(-0.33%) |
Feb 23, 2024 | 45.45 | 45.52 | 45.38 | 45.40 | 2,301 | +0.06(+0.12%) |
Feb 22, 2024 | 45.40 | 45.42 | 45.34 | 45.35 | 7,706 | +0.08(+0.17%) |
Feb 21, 2024 | 45.30 | 45.30 | 45.21 | 45.27 | 3,447 | -0.03(-0.06%) |
Feb 20, 2024 | 45.22 | 45.33 | 45.22 | 45.30 | 2,951 | +0.08(+0.17%) |
Feb 16, 2024 | 45.26 | 45.27 | 45.22 | 45.22 | 4,365 | -0.11(-0.24%) |
Feb 15, 2024 | 45.29 | 45.39 | 45.28 | 45.33 | 10,643 | +0.12(+0.27%) |
Feb 14, 2024 | 45.23 | 45.23 | 45.18 | 45.21 | 3,721 | +0.11(+0.24%) |
Feb 13, 2024 | 45.16 | 45.18 | 45.08 | 45.10 | 2,703 | -0.31(-0.67%) |
Feb 12, 2024 | 45.48 | 45.54 | 45.40 | 45.40 | 2,642 | -0.08(-0.18%) |
Feb 09, 2024 | 45.45 | 45.50 | 45.45 | 45.49 | 2,377 | +0.02(+0.04%) |
Feb 08, 2024 | 45.48 | 45.48 | 45.43 | 45.47 | 1,774 | -0.08(-0.17%) |
Feb 07, 2024 | 45.44 | 45.56 | 45.39 | 45.55 | 11,839 | +0.13(+0.28%) |
Feb 06, 2024 | 45.43 | 45.51 | 45.40 | 45.42 | 5,904 | +0.20(+0.44%) |
Feb 05, 2024 | 45.14 | 45.29 | 45.14 | 45.22 | 41,027 | -0.18(-0.39%) |
Feb 02, 2024 | 45.34 | 45.41 | 45.34 | 45.40 | 4,604 | -0.16(-0.34%) |