Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.05 | 45.08 | 44.98 | 45.03 | 12,131 | -0.02(-0.05%) |
May 16, 2024 | 45.13 | 45.14 | 45.05 | 45.05 | 16,889 | -0.07(-0.15%) |
May 15, 2024 | 45.02 | 45.17 | 45.02 | 45.12 | 14,515 | +0.23(+0.50%) |
May 14, 2024 | 44.90 | 44.90 | 44.82 | 44.89 | 11,755 | +0.10(+0.22%) |
May 13, 2024 | 44.94 | 44.94 | 44.79 | 44.79 | 23,413 | -0.01(-0.02%) |
May 10, 2024 | 44.88 | 44.90 | 44.77 | 44.80 | 16,602 | -0.08(-0.18%) |
May 09, 2024 | 44.91 | 44.92 | 44.83 | 44.88 | 48,197 | -0.04(-0.09%) |
May 08, 2024 | 44.97 | 44.97 | 44.89 | 44.92 | 14,980 | -0.09(-0.20%) |
May 07, 2024 | 45.08 | 45.10 | 44.97 | 45.01 | 29,339 | +0.00(+0.00%) |
May 06, 2024 | 45.00 | 45.06 | 45.00 | 45.01 | 18,600 | +0.03(+0.06%) |
May 03, 2024 | 45.05 | 45.05 | 44.88 | 44.98 | 19,980 | +0.24(+0.54%) |
May 02, 2024 | 44.56 | 44.75 | 44.56 | 44.74 | 58,544 | +0.24(+0.54%) |
May 01, 2024 | 44.26 | 44.65 | 44.26 | 44.50 | 21,450 | +0.22(+0.49%) |
Apr 30, 2024 | 44.45 | 44.46 | 44.28 | 44.28 | 10,459 | -0.30(-0.67%) |
Apr 29, 2024 | 44.48 | 44.58 | 44.45 | 44.58 | 16,011 | +0.18(+0.41%) |
Apr 26, 2024 | 44.36 | 44.43 | 44.36 | 44.40 | 17,855 | +0.16(+0.36%) |
Apr 25, 2024 | 44.19 | 44.25 | 44.08 | 44.24 | 12,289 | -0.13(-0.29%) |
Apr 24, 2024 | 44.51 | 44.51 | 44.29 | 44.37 | 14,163 | -0.35(-0.78%) |
Apr 23, 2024 | 44.51 | 44.96 | 44.51 | 44.72 | 21,066 | +0.17(+0.38%) |
Apr 22, 2024 | 44.38 | 44.55 | 44.37 | 44.55 | 19,382 | +0.27(+0.61%) |
Apr 19, 2024 | 44.29 | 44.36 | 44.25 | 44.28 | 31,449 | +0.06(+0.14%) |
Apr 18, 2024 | 44.25 | 44.25 | 44.11 | 44.22 | 20,468 | +0.04(+0.10%) |
Apr 17, 2024 | 44.24 | 44.30 | 44.15 | 44.18 | 24,112 | +0.08(+0.18%) |
Apr 16, 2024 | 44.25 | 44.25 | 44.08 | 44.10 | 13,861 | -0.17(-0.38%) |
Apr 15, 2024 | 44.37 | 44.39 | 44.23 | 44.27 | 10,535 | -0.28(-0.63%) |
Apr 12, 2024 | 44.61 | 44.61 | 44.50 | 44.55 | 20,605 | -0.02(-0.05%) |
Apr 11, 2024 | 44.70 | 44.70 | 44.44 | 44.57 | 17,583 | -0.03(-0.07%) |
Apr 10, 2024 | 44.80 | 44.80 | 44.54 | 44.61 | 25,177 | -0.46(-1.03%) |
Apr 09, 2024 | 45.08 | 45.12 | 45.03 | 45.07 | 20,033 | +0.08(+0.18%) |
Apr 08, 2024 | 44.86 | 44.99 | 44.86 | 44.99 | 18,925 | +0.09(+0.20%) |
Apr 05, 2024 | 44.92 | 44.98 | 44.89 | 44.90 | 15,613 | -0.04(-0.08%) |
Apr 04, 2024 | 45.11 | 45.14 | 44.90 | 44.94 | 31,177 | -0.08(-0.18%) |
Apr 03, 2024 | 44.91 | 45.04 | 44.90 | 45.02 | 95,857 | +0.04(+0.09%) |
Apr 02, 2024 | 44.97 | 44.98 | 44.91 | 44.98 | 42,483 | -0.16(-0.35%) |