Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 45.90 | 46.02 | 45.90 | 46.00 | 4,383 | -0.02(-0.04%) |
May 17, 2024 | 45.99 | 46.02 | 45.96 | 46.02 | 2,099 | +0.01(+0.02%) |
May 16, 2024 | 46.06 | 46.06 | 46.01 | 46.01 | 3,051 | -0.05(-0.11%) |
May 15, 2024 | 45.95 | 46.06 | 45.94 | 46.06 | 4,227 | +0.23(+0.49%) |
May 14, 2024 | 45.85 | 45.86 | 45.78 | 45.83 | 3,788 | +0.06(+0.12%) |
May 13, 2024 | 45.85 | 45.85 | 45.78 | 45.78 | 2,641 | +0.02(+0.04%) |
May 10, 2024 | 45.82 | 45.82 | 45.74 | 45.76 | 6,371 | -0.12(-0.26%) |
May 09, 2024 | 45.82 | 45.88 | 45.80 | 45.88 | 3,974 | +0.04(+0.09%) |
May 08, 2024 | 45.90 | 45.90 | 45.80 | 45.84 | 4,342 | -0.08(-0.18%) |
May 07, 2024 | 45.97 | 45.98 | 45.92 | 45.92 | 2,321 | +0.03(+0.06%) |
May 06, 2024 | 45.91 | 45.95 | 45.88 | 45.89 | 4,486 | +0.05(+0.11%) |
May 03, 2024 | 45.79 | 45.85 | 45.79 | 45.84 | 1,434 | +0.18(+0.38%) |
May 02, 2024 | 45.50 | 45.67 | 45.48 | 45.67 | 3,247 | +0.20(+0.45%) |
May 01, 2024 | 45.25 | 45.54 | 45.25 | 45.46 | 3,811 | +0.19(+0.41%) |
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%) |