Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.48 | 44.48 | 44.37 | 44.46 | 76,765 | -0.14(-0.31%) |
Apr 23, 2024 | 44.47 | 44.71 | 44.47 | 44.60 | 37,900 | +0.05(+0.11%) |
Apr 22, 2024 | 44.45 | 44.55 | 44.42 | 44.55 | 107,469 | +0.09(+0.20%) |
Apr 19, 2024 | 44.50 | 44.50 | 44.41 | 44.46 | 31,376 | +0.04(+0.09%) |
Apr 18, 2024 | 44.40 | 44.45 | 44.35 | 44.42 | 37,098 | -0.08(-0.18%) |
Apr 17, 2024 | 44.43 | 44.53 | 44.37 | 44.50 | 36,758 | +0.21(+0.47%) |
Apr 16, 2024 | 44.21 | 44.31 | 44.17 | 44.29 | 48,867 | -0.12(-0.27%) |
Apr 15, 2024 | 44.59 | 44.59 | 44.38 | 44.41 | 47,880 | -0.39(-0.87%) |
Apr 12, 2024 | 44.91 | 44.91 | 44.79 | 44.80 | 55,394 | +0.08(+0.18%) |
Apr 11, 2024 | 44.85 | 44.85 | 44.63 | 44.72 | 61,256 | -0.07(-0.16%) |
Apr 10, 2024 | 45.03 | 45.03 | 44.75 | 44.79 | 59,074 | -0.55(-1.21%) |
Apr 09, 2024 | 45.31 | 45.35 | 45.28 | 45.34 | 37,775 | +0.18(+0.40%) |
Apr 08, 2024 | 45.07 | 45.20 | 45.07 | 45.16 | 36,230 | +0.01(+0.02%) |
Apr 05, 2024 | 45.16 | 45.26 | 45.15 | 45.15 | 35,090 | -0.19(-0.42%) |
Apr 04, 2024 | 45.20 | 45.34 | 45.20 | 45.34 | 31,698 | +0.08(+0.17%) |
Apr 03, 2024 | 45.09 | 45.29 | 45.07 | 45.26 | 30,686 | +0.04(+0.09%) |
Apr 02, 2024 | 45.26 | 45.26 | 45.04 | 45.23 | 87,194 | -0.09(-0.19%) |
Apr 01, 2024 | 45.44 | 45.46 | 45.26 | 45.31 | 60,960 | -0.33(-0.71%) |
Mar 28, 2024 | 45.59 | 45.73 | 45.58 | 45.64 | 80,850 | -0.07(-0.15%) |
Mar 27, 2024 | 45.40 | 45.70 | 45.40 | 45.70 | 58,681 | +0.27(+0.58%) |
Mar 26, 2024 | 45.39 | 45.62 | 45.37 | 45.44 | 158,052 | +0.00(+0.01%) |
Mar 25, 2024 | 45.51 | 45.56 | 45.40 | 45.44 | 20,703 | -0.10(-0.23%) |
Mar 22, 2024 | 45.60 | 45.61 | 45.53 | 45.54 | 35,472 | +0.12(+0.27%) |
Mar 21, 2024 | 45.43 | 45.47 | 45.36 | 45.42 | 20,610 | +0.05(+0.12%) |
Mar 20, 2024 | 45.30 | 45.39 | 45.22 | 45.37 | 28,288 | +0.08(+0.17%) |
Mar 19, 2024 | 45.23 | 45.31 | 45.23 | 45.29 | 15,885 | +0.13(+0.29%) |
Mar 18, 2024 | 45.23 | 45.27 | 45.16 | 45.16 | 86,273 | -0.07(-0.15%) |
Mar 15, 2024 | 45.25 | 45.28 | 45.15 | 45.23 | 27,971 | +0.03(+0.07%) |
Mar 14, 2024 | 45.29 | 45.29 | 45.20 | 45.20 | 56,699 | -0.27(-0.59%) |
Mar 13, 2024 | 45.50 | 45.58 | 45.46 | 45.47 | 110,067 | -0.08(-0.18%) |
Mar 12, 2024 | 45.56 | 45.59 | 45.51 | 45.55 | 37,646 | -0.11(-0.25%) |
Mar 11, 2024 | 45.67 | 45.69 | 45.60 | 45.66 | 28,285 | +0.01(+0.01%) |
Mar 08, 2024 | 45.70 | 45.76 | 45.62 | 45.65 | 34,034 | +0.06(+0.13%) |
Mar 07, 2024 | 45.65 | 45.65 | 45.52 | 45.60 | 24,330 | +0.12(+0.25%) |
Mar 06, 2024 | 45.51 | 45.59 | 45.48 | 45.48 | 49,399 | +0.08(+0.18%) |
Mar 05, 2024 | 45.35 | 45.46 | 45.32 | 45.40 | 24,620 | +0.22(+0.49%) |
Mar 04, 2024 | 45.20 | 45.23 | 45.16 | 45.18 | 48,776 | -0.08(-0.17%) |
Mar 01, 2024 | 45.04 | 45.31 | 44.88 | 45.26 | 37,248 | +0.21(+0.46%) |
Feb 29, 2024 | 45.13 | 45.19 | 45.00 | 45.05 | 33,883 | +0.06(+0.12%) |
Feb 28, 2024 | 44.99 | 45.02 | 44.94 | 45.00 | 33,286 | -0.03(-0.08%) |
Feb 27, 2024 | 44.98 | 45.09 | 44.98 | 45.03 | 51,965 | -0.04(-0.09%) |
Feb 26, 2024 | 45.10 | 45.12 | 45.00 | 45.07 | 51,687 | -0.10(-0.22%) |
Feb 23, 2024 | 45.12 | 45.25 | 45.07 | 45.17 | 61,246 | +0.09(+0.20%) |
Feb 22, 2024 | 45.05 | 45.08 | 45.00 | 45.08 | 21,869 | +0.05(+0.11%) |
Feb 21, 2024 | 45.10 | 45.11 | 44.98 | 45.03 | 19,788 | -0.10(-0.22%) |
Feb 20, 2024 | 45.04 | 45.15 | 45.04 | 45.13 | 43,586 | +0.16(+0.35%) |
Feb 16, 2024 | 44.89 | 45.01 | 44.89 | 44.97 | 49,306 | -0.13(-0.29%) |
Feb 15, 2024 | 45.16 | 45.16 | 45.01 | 45.10 | 36,632 | +0.11(+0.25%) |
Feb 14, 2024 | 44.77 | 44.99 | 44.77 | 44.99 | 48,947 | +0.19(+0.42%) |
Feb 13, 2024 | 44.85 | 44.92 | 44.74 | 44.80 | 44,853 | -0.40(-0.88%) |
Feb 12, 2024 | 45.18 | 45.22 | 45.10 | 45.20 | 27,993 | +0.01(+0.02%) |
Feb 09, 2024 | 45.15 | 45.22 | 45.15 | 45.19 | 67,108 | -0.05(-0.11%) |
Feb 08, 2024 | 45.30 | 45.34 | 45.22 | 45.24 | 1,856,772 | -0.19(-0.41%) |
Feb 07, 2024 | 45.45 | 45.57 | 45.42 | 45.43 | 71,987 | -0.11(-0.24%) |
Feb 06, 2024 | 45.40 | 45.57 | 45.37 | 45.54 | 17,964 | +0.22(+0.48%) |
Feb 05, 2024 | 45.39 | 45.39 | 45.27 | 45.32 | 29,132 | -0.38(-0.83%) |
Feb 02, 2024 | 45.63 | 45.71 | 45.54 | 45.70 | 145,782 | -0.35(-0.76%) |