Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 45.79 | 45.90 | 45.79 | 45.89 | 7,944 | +0.09(+0.20%) |
May 03, 2024 | 45.77 | 45.86 | 45.70 | 45.80 | 19,761 | +0.24(+0.54%) |
May 02, 2024 | 45.33 | 45.56 | 45.29 | 45.55 | 13,842 | +0.27(+0.59%) |
May 01, 2024 | 45.21 | 45.42 | 45.18 | 45.29 | 11,520 | +0.18(+0.40%) |
Apr 30, 2024 | 45.13 | 45.29 | 45.11 | 45.11 | 16,508 | -0.22(-0.49%) |
Apr 29, 2024 | 45.22 | 45.34 | 45.22 | 45.33 | 13,892 | +0.20(+0.44%) |
Apr 26, 2024 | 45.04 | 45.23 | 45.04 | 45.13 | 16,119 | +0.11(+0.24%) |
Apr 25, 2024 | 44.81 | 45.07 | 44.81 | 45.02 | 26,574 | -0.12(-0.26%) |
Apr 24, 2024 | 45.17 | 45.18 | 45.09 | 45.14 | 21,029 | -0.16(-0.35%) |
Apr 23, 2024 | 45.15 | 45.37 | 45.12 | 45.30 | 16,635 | +0.08(+0.18%) |
Apr 22, 2024 | 45.10 | 45.22 | 45.03 | 45.22 | 8,202 | +0.11(+0.24%) |
Apr 19, 2024 | 45.25 | 45.25 | 45.09 | 45.11 | 22,046 | +0.03(+0.07%) |
Apr 18, 2024 | 45.28 | 45.28 | 45.04 | 45.08 | 19,083 | -0.08(-0.18%) |
Apr 17, 2024 | 45.01 | 45.23 | 45.01 | 45.17 | 87,837 | +0.17(+0.38%) |
Apr 16, 2024 | 44.97 | 45.02 | 44.90 | 44.99 | 27,507 | -0.11(-0.24%) |
Apr 15, 2024 | 45.42 | 45.42 | 45.07 | 45.10 | 30,438 | -0.34(-0.74%) |
Apr 12, 2024 | 45.56 | 45.56 | 45.43 | 45.44 | 25,686 | +0.11(+0.24%) |
Apr 11, 2024 | 45.35 | 45.48 | 45.01 | 45.33 | 16,639 | -0.12(-0.25%) |
Apr 10, 2024 | 45.53 | 45.61 | 45.40 | 45.45 | 22,357 | -0.49(-1.07%) |
Apr 09, 2024 | 45.96 | 45.96 | 45.90 | 45.94 | 17,592 | +0.14(+0.30%) |
Apr 08, 2024 | 45.67 | 45.83 | 45.67 | 45.80 | 17,993 | -0.03(-0.07%) |
Apr 05, 2024 | 45.81 | 45.96 | 45.80 | 45.83 | 23,691 | -0.16(-0.36%) |
Apr 04, 2024 | 46.03 | 46.03 | 45.92 | 46.00 | 14,081 | +0.01(+0.03%) |
Apr 03, 2024 | 45.95 | 45.98 | 45.71 | 45.98 | 19,655 | +0.10(+0.22%) |
Apr 02, 2024 | 45.78 | 45.92 | 45.72 | 45.88 | 18,962 | -0.08(-0.17%) |
Apr 01, 2024 | 46.31 | 46.31 | 45.93 | 45.96 | 58,501 | -0.37(-0.80%) |
Mar 28, 2024 | 46.39 | 46.40 | 46.24 | 46.33 | 15,276 | +0.05(+0.11%) |
Mar 27, 2024 | 46.24 | 46.31 | 46.18 | 46.28 | 13,061 | +0.20(+0.43%) |
Mar 26, 2024 | 46.55 | 46.55 | 46.03 | 46.08 | 11,566 | -0.03(-0.07%) |
Mar 25, 2024 | 46.03 | 46.15 | 46.03 | 46.11 | 17,893 | -0.12(-0.26%) |
Mar 22, 2024 | 46.26 | 46.26 | 46.18 | 46.23 | 8,528 | +0.18(+0.39%) |
Mar 21, 2024 | 46.16 | 46.16 | 46.01 | 46.05 | 21,961 | +0.02(+0.05%) |
Mar 20, 2024 | 45.51 | 46.05 | 45.51 | 46.03 | 13,242 | +0.09(+0.21%) |
Mar 19, 2024 | 45.87 | 45.97 | 45.86 | 45.93 | 21,571 | +0.11(+0.24%) |
Mar 18, 2024 | 45.86 | 45.89 | 45.78 | 45.82 | 29,546 | -0.03(-0.06%) |
Mar 15, 2024 | 45.90 | 45.90 | 45.83 | 45.85 | 18,385 | -0.04(-0.09%) |
Mar 14, 2024 | 46.11 | 46.11 | 45.89 | 45.89 | 13,124 | -0.29(-0.62%) |
Mar 13, 2024 | 46.24 | 46.24 | 46.08 | 46.18 | 44,281 | +0.00(+0.00%) |
Mar 12, 2024 | 46.33 | 46.33 | 46.15 | 46.18 | 17,056 | -0.13(-0.28%) |
Mar 11, 2024 | 46.33 | 46.41 | 46.27 | 46.31 | 17,830 | -0.03(-0.06%) |
Mar 08, 2024 | 46.42 | 46.43 | 46.31 | 46.34 | 25,595 | +0.05(+0.11%) |
Mar 07, 2024 | 46.36 | 46.36 | 46.19 | 46.29 | 19,206 | +0.07(+0.15%) |
Mar 06, 2024 | 46.17 | 46.28 | 46.16 | 46.22 | 16,143 | +0.18(+0.39%) |
Mar 05, 2024 | 46.08 | 46.08 | 45.99 | 46.04 | 13,361 | +0.15(+0.32%) |
Mar 04, 2024 | 45.85 | 45.95 | 45.78 | 45.89 | 17,524 | -0.06(-0.14%) |