Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.92 | 45.02 | 44.87 | 45.00 | 635,404 | +0.11(+0.25%) |
May 23, 2024 | 45.08 | 45.15 | 44.86 | 44.89 | 1,251,320 | -0.21(-0.47%) |
May 22, 2024 | 45.04 | 45.19 | 45.04 | 45.10 | 1,524,075 | -0.10(-0.22%) |
May 21, 2024 | 45.16 | 45.22 | 45.13 | 45.20 | 1,337,245 | +0.14(+0.31%) |
May 20, 2024 | 45.04 | 45.12 | 45.04 | 45.06 | 823,701 | -0.09(-0.20%) |
May 17, 2024 | 45.17 | 45.27 | 45.11 | 45.15 | 797,580 | -0.15(-0.33%) |
May 16, 2024 | 45.49 | 45.49 | 45.26 | 45.30 | 846,073 | -0.14(-0.31%) |
May 15, 2024 | 45.39 | 45.48 | 45.34 | 45.44 | 1,231,950 | +0.38(+0.84%) |
May 14, 2024 | 45.00 | 45.14 | 45.00 | 45.06 | 1,264,488 | +0.14(+0.31%) |
May 13, 2024 | 45.00 | 45.00 | 44.90 | 44.92 | 970,175 | +0.10(+0.22%) |
May 10, 2024 | 44.87 | 44.87 | 44.78 | 44.82 | 845,728 | -0.15(-0.33%) |
May 09, 2024 | 44.68 | 45.00 | 44.68 | 44.97 | 1,063,474 | +0.15(+0.33%) |
May 08, 2024 | 44.74 | 44.85 | 44.73 | 44.82 | 1,189,792 | -0.07(-0.16%) |
May 07, 2024 | 44.87 | 45.02 | 44.87 | 44.89 | 957,339 | +0.16(+0.36%) |
May 06, 2024 | 44.80 | 44.81 | 44.72 | 44.73 | 4,129,990 | -0.02(-0.04%) |
May 03, 2024 | 44.88 | 44.88 | 44.65 | 44.75 | 1,142,085 | +0.24(+0.54%) |
May 02, 2024 | 44.26 | 44.55 | 44.26 | 44.51 | 1,147,339 | +0.21(+0.47%) |
May 01, 2024 | 44.26 | 44.46 | 44.12 | 44.30 | 1,322,980 | +0.23(+0.52%) |
Apr 30, 2024 | 44.15 | 44.21 | 44.02 | 44.07 | 1,857,086 | -0.23(-0.52%) |
Apr 29, 2024 | 44.29 | 44.37 | 44.25 | 44.30 | 992,509 | +0.10(+0.23%) |
Apr 26, 2024 | 44.19 | 44.27 | 44.15 | 44.20 | 998,624 | +0.13(+0.29%) |
Apr 25, 2024 | 43.92 | 44.09 | 43.91 | 44.07 | 978,601 | -0.15(-0.34%) |
Apr 24, 2024 | 44.25 | 44.25 | 44.12 | 44.22 | 1,360,459 | -0.15(-0.34%) |
Apr 23, 2024 | 44.20 | 44.46 | 44.16 | 44.37 | 1,193,461 | +0.15(+0.34%) |
Apr 22, 2024 | 44.19 | 44.29 | 44.12 | 44.22 | 1,018,841 | +0.05(+0.11%) |
Apr 19, 2024 | 44.20 | 44.24 | 44.13 | 44.17 | 887,964 | +0.03(+0.07%) |
Apr 18, 2024 | 44.26 | 44.34 | 44.07 | 44.14 | 1,151,168 | -0.17(-0.38%) |
Apr 17, 2024 | 44.14 | 44.31 | 44.08 | 44.31 | 1,390,796 | +0.31(+0.70%) |
Apr 16, 2024 | 43.89 | 44.06 | 43.89 | 44.00 | 2,133,670 | -0.18(-0.41%) |
Apr 15, 2024 | 44.15 | 44.25 | 44.05 | 44.18 | 1,311,792 | -0.32(-0.72%) |
Apr 12, 2024 | 44.48 | 44.62 | 44.48 | 44.50 | 983,053 | +0.11(+0.25%) |
Apr 11, 2024 | 44.25 | 44.49 | 44.24 | 44.39 | 2,643,849 | +0.06(+0.13%) |
Apr 10, 2024 | 44.53 | 44.60 | 44.32 | 44.33 | 2,416,299 | -0.64(-1.42%) |
Apr 09, 2024 | 44.88 | 45.00 | 44.88 | 44.97 | 917,478 | +0.19(+0.42%) |
Apr 08, 2024 | 44.70 | 44.82 | 44.69 | 44.78 | 1,176,813 | -0.04(-0.09%) |
Apr 05, 2024 | 44.86 | 45.03 | 44.82 | 44.82 | 1,169,541 | -0.29(-0.64%) |
Apr 04, 2024 | 45.19 | 45.19 | 45.01 | 45.11 | 1,218,771 | +0.10(+0.22%) |
Apr 03, 2024 | 44.86 | 45.01 | 44.77 | 45.01 | 2,664,644 | +0.00(+0.00%) |
Apr 02, 2024 | 44.90 | 45.05 | 44.81 | 45.01 | 1,304,864 | -0.04(-0.09%) |
Apr 01, 2024 | 45.26 | 45.26 | 44.95 | 45.05 | 1,559,399 | -0.26(-0.58%) |
Mar 28, 2024 | 45.32 | 45.40 | 45.32 | 45.31 | 878,544 | -0.14(-0.31%) |
Mar 27, 2024 | 45.37 | 45.46 | 45.34 | 45.45 | 2,108,114 | +0.09(+0.20%) |
Mar 26, 2024 | 45.28 | 45.38 | 45.21 | 45.36 | 1,086,584 | +0.09(+0.20%) |
Mar 25, 2024 | 45.30 | 45.30 | 45.20 | 45.27 | 884,483 | -0.02(-0.04%) |
Mar 22, 2024 | 45.34 | 45.38 | 45.25 | 45.29 | 1,167,556 | +0.14(+0.31%) |
Mar 21, 2024 | 45.20 | 45.25 | 45.12 | 45.15 | 1,084,294 | -0.03(-0.07%) |
Mar 20, 2024 | 45.03 | 45.26 | 45.03 | 45.18 | 993,380 | +0.18(+0.40%) |
Mar 19, 2024 | 44.97 | 45.05 | 44.91 | 45.00 | 1,085,100 | +0.15(+0.33%) |
Mar 18, 2024 | 44.91 | 44.92 | 44.81 | 44.85 | 1,138,364 | -0.07(-0.15%) |
Mar 15, 2024 | 44.94 | 44.98 | 44.85 | 44.92 | 936,037 | -0.02(-0.04%) |
Mar 14, 2024 | 45.12 | 45.12 | 44.92 | 44.94 | 1,078,027 | -0.35(-0.77%) |
Mar 13, 2024 | 45.31 | 45.38 | 45.27 | 45.29 | 1,236,697 | -0.05(-0.11%) |
Mar 12, 2024 | 45.36 | 45.41 | 45.27 | 45.34 | 890,539 | -0.11(-0.24%) |
Mar 11, 2024 | 45.52 | 45.58 | 45.39 | 45.45 | 1,695,485 | -0.04(-0.09%) |
Mar 08, 2024 | 45.51 | 45.56 | 45.44 | 45.49 | 923,890 | +0.07(+0.15%) |
Mar 07, 2024 | 45.39 | 45.46 | 45.28 | 45.42 | 1,218,147 | +0.10(+0.22%) |
Mar 06, 2024 | 45.34 | 45.44 | 45.28 | 45.32 | 897,505 | +0.04(+0.09%) |
Mar 05, 2024 | 45.08 | 45.29 | 45.07 | 45.28 | 1,360,515 | +0.34(+0.75%) |
Mar 04, 2024 | 44.94 | 45.02 | 44.86 | 44.94 | 1,979,403 | -0.15(-0.33%) |