Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.92 | 45.98 | 45.85 | 45.85 | 8,072 | -0.06(-0.14%) |
May 15, 2024 | 45.83 | 45.95 | 45.78 | 45.91 | 17,612 | +0.42(+0.93%) |
May 14, 2024 | 45.44 | 46.96 | 45.38 | 45.49 | 41,471 | +0.17(+0.38%) |
May 13, 2024 | 45.40 | 45.41 | 45.31 | 45.32 | 55,948 | +0.08(+0.17%) |
May 10, 2024 | 45.34 | 45.34 | 45.22 | 45.24 | 73,077 | -0.19(-0.43%) |
May 09, 2024 | 45.20 | 45.48 | 45.20 | 45.43 | 43,690 | +0.16(+0.34%) |
May 08, 2024 | 45.30 | 45.36 | 45.27 | 45.28 | 32,664 | -0.17(-0.38%) |
May 07, 2024 | 45.46 | 45.61 | 45.42 | 45.45 | 223,412 | +0.18(+0.40%) |
May 06, 2024 | 45.21 | 45.29 | 45.15 | 45.27 | 41,715 | +0.08(+0.18%) |
May 03, 2024 | 45.22 | 45.42 | 45.02 | 45.19 | 1,426,278 | +0.34(+0.77%) |
May 02, 2024 | 44.73 | 44.87 | 44.73 | 44.85 | 3,428 | +0.19(+0.42%) |
May 01, 2024 | 44.54 | 44.84 | 44.54 | 44.66 | 7,088 | +0.23(+0.51%) |
Apr 30, 2024 | 44.48 | 44.52 | 44.39 | 44.43 | 19,791 | -0.24(-0.54%) |
Apr 29, 2024 | 44.54 | 45.03 | 44.54 | 44.67 | 74,041 | +0.22(+0.50%) |
Apr 26, 2024 | 44.50 | 44.53 | 44.40 | 44.45 | 17,711 | +0.16(+0.36%) |
Apr 25, 2024 | 44.20 | 44.31 | 44.17 | 44.29 | 3,767 | -0.16(-0.36%) |
Apr 24, 2024 | 44.49 | 44.62 | 44.37 | 44.45 | 11,991 | -0.23(-0.51%) |
Apr 23, 2024 | 44.51 | 44.81 | 44.51 | 44.68 | 18,204 | +0.06(+0.13%) |
Apr 22, 2024 | 44.48 | 44.66 | 44.48 | 44.62 | 10,658 | -0.02(-0.04%) |
Apr 19, 2024 | 44.69 | 44.96 | 44.59 | 44.64 | 7,775 | +0.09(+0.20%) |
Apr 18, 2024 | 44.54 | 45.96 | 44.48 | 44.55 | 10,589 | -0.16(-0.35%) |
Apr 17, 2024 | 44.54 | 44.75 | 44.43 | 44.71 | 14,551 | +0.35(+0.78%) |
Apr 16, 2024 | 44.25 | 44.92 | 44.25 | 44.36 | 17,260 | -0.23(-0.51%) |
Apr 15, 2024 | 44.54 | 44.59 | 44.41 | 44.59 | 13,819 | -0.38(-0.84%) |
Apr 12, 2024 | 45.09 | 45.50 | 44.97 | 44.97 | 5,325 | +0.19(+0.42%) |
Apr 11, 2024 | 44.94 | 44.94 | 44.72 | 44.78 | 5,485 | -0.13(-0.29%) |
Apr 10, 2024 | 45.13 | 45.13 | 44.85 | 44.91 | 49,996 | -0.75(-1.64%) |
Apr 09, 2024 | 45.65 | 45.69 | 45.62 | 45.66 | 6,187 | +0.26(+0.57%) |
Apr 08, 2024 | 45.36 | 45.42 | 45.36 | 45.40 | 6,779 | -0.09(-0.19%) |
Apr 05, 2024 | 45.55 | 45.67 | 45.49 | 45.49 | 6,503 | -0.34(-0.75%) |
Apr 04, 2024 | 45.76 | 45.90 | 45.66 | 45.83 | 8,392 | +0.21(+0.46%) |
Apr 03, 2024 | 45.34 | 45.63 | 45.30 | 45.62 | 6,078 | -0.01(-0.02%) |
Apr 02, 2024 | 45.48 | 45.63 | 45.48 | 45.63 | 5,793 | -0.13(-0.28%) |
Apr 01, 2024 | 46.14 | 46.14 | 45.76 | 45.76 | 36,030 | -0.63(-1.35%) |
Mar 28, 2024 | 46.25 | 46.39 | 46.25 | 46.38 | 6,963 | +0.02(+0.04%) |
Mar 27, 2024 | 46.19 | 46.36 | 46.19 | 46.36 | 18,245 | +0.24(+0.52%) |
Mar 26, 2024 | 45.98 | 46.13 | 45.95 | 46.13 | 3,847 | +0.10(+0.23%) |
Mar 25, 2024 | 46.13 | 46.13 | 45.98 | 46.02 | 10,461 | -0.16(-0.36%) |
Mar 22, 2024 | 46.21 | 46.21 | 46.15 | 46.19 | 41,869 | +0.34(+0.74%) |
Mar 21, 2024 | 45.99 | 46.00 | 45.81 | 45.85 | 17,801 | +0.04(+0.09%) |
Mar 20, 2024 | 45.82 | 46.06 | 45.78 | 45.81 | 17,197 | +0.03(+0.07%) |
Mar 19, 2024 | 45.72 | 46.06 | 45.71 | 45.78 | 14,222 | +0.15(+0.33%) |
Mar 18, 2024 | 45.69 | 45.69 | 45.57 | 45.63 | 17,129 | -0.06(-0.13%) |
Mar 15, 2024 | 45.71 | 45.74 | 45.69 | 45.69 | 20,798 | -0.09(-0.19%) |
Mar 14, 2024 | 45.87 | 45.91 | 45.72 | 45.78 | 37,615 | -0.46(-0.99%) |
Mar 13, 2024 | 46.27 | 46.28 | 46.19 | 46.24 | 8,965 | -0.12(-0.26%) |
Mar 12, 2024 | 46.36 | 46.38 | 46.33 | 46.35 | 9,365 | -0.24(-0.51%) |
Mar 11, 2024 | 46.60 | 46.68 | 46.51 | 46.59 | 25,082 | -0.06(-0.13%) |
Mar 08, 2024 | 46.61 | 46.71 | 46.60 | 46.65 | 42,055 | +0.00(+0.00%) |
Mar 07, 2024 | 46.72 | 46.72 | 46.53 | 46.65 | 54,760 | +0.10(+0.21%) |
Mar 06, 2024 | 46.45 | 47.20 | 46.45 | 46.55 | 90,400 | +0.16(+0.34%) |
Mar 05, 2024 | 46.67 | 46.67 | 46.30 | 46.39 | 31,838 | +0.39(+0.84%) |
Mar 04, 2024 | 45.94 | 46.03 | 45.94 | 46.01 | 30,493 | -0.09(-0.19%) |