Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.05 | 46.05 | 46.04 | 46.04 | 107 | -0.08(-0.17%) |
Apr 29, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 4 | +0.06(+0.12%) |
Apr 26, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 111 | +0.05(+0.11%) |
Apr 25, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 2 | -0.04(-0.09%) |
Apr 24, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 3 | -0.04(-0.10%) |
Apr 23, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 41 | +0.07(+0.14%) |
Apr 22, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 58 | +0.05(+0.11%) |
Apr 19, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.03(+0.06%) |
Apr 18, 2024 | 45.94 | 45.96 | 45.94 | 45.96 | 719 | -0.03(-0.06%) |
Apr 17, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 11 | +0.08(+0.17%) |
Apr 16, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 103 | -0.05(-0.12%) |
Apr 15, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 41 | -0.12(-0.27%) |
Apr 12, 2024 | 46.08 | 46.09 | 46.08 | 46.09 | 371 | +0.05(+0.11%) |
Apr 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 114 | +0.03(+0.06%) |
Apr 10, 2024 | 46.05 | 46.05 | 46.01 | 46.01 | 159 | -0.27(-0.57%) |
Apr 09, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 11 | +0.06(+0.13%) |
Apr 08, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 259 | -0.04(-0.09%) |
Apr 05, 2024 | 46.29 | 46.29 | 46.25 | 46.25 | 190 | -0.06(-0.13%) |
Apr 04, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 37 | +0.04(+0.08%) |
Apr 03, 2024 | 46.24 | 46.28 | 46.24 | 46.28 | 212 | +0.04(+0.08%) |
Apr 02, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 105 | +0.00(+0.01%) |
Apr 01, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 357 | -0.12(-0.26%) |
Mar 28, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 100 | -0.02(-0.03%) |
Mar 27, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 104 | +0.09(+0.19%) |
Mar 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 106 | -0.02(-0.04%) |
Mar 25, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 120 | -0.03(-0.06%) |
Mar 22, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 107 | +0.05(+0.11%) |
Mar 21, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 105 | +0.01(+0.03%) |
Mar 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 101 | +0.10(+0.21%) |
Mar 19, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 114 | +0.06(+0.13%) |
Mar 18, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 7 | -0.01(-0.01%) |
Mar 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 184 | -0.02(-0.05%) |
Mar 14, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46 | -0.07(-0.16%) |
Mar 13, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 145 | -0.01(-0.03%) |
Mar 12, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 282 | -0.06(-0.13%) |
Mar 11, 2024 | 46.31 | 46.31 | 46.29 | 46.29 | 217 | -0.05(-0.11%) |
Mar 08, 2024 | 46.34 | 46.43 | 46.34 | 46.34 | 1,300 | +0.05(+0.12%) |
Mar 07, 2024 | 46.25 | 46.34 | 46.25 | 46.29 | 5,060 | +0.09(+0.20%) |
Mar 06, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 0 | +0.02(+0.04%) |
Mar 05, 2024 | 46.19 | 46.19 | 46.17 | 46.17 | 170 | +0.07(+0.15%) |
Mar 04, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 24 | -0.05(-0.11%) |
Mar 01, 2024 | 46.14 | 46.16 | 46.14 | 46.16 | 7,006 | +0.14(+0.30%) |
Feb 29, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 15 | +0.00(+0.00%) |
Feb 28, 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 144 | +0.03(+0.06%) |
Feb 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 36 | +0.00(+0.01%) |
Feb 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 6 | -0.06(-0.13%) |
Feb 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | +0.01(+0.03%) |
Feb 22, 2024 | 46.06 | 46.06 | 46.03 | 46.03 | 117 | -0.02(-0.03%) |
Feb 21, 2024 | 46.09 | 46.09 | 46.05 | 46.05 | 187 | -0.05(-0.11%) |
Feb 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 71 | +0.09(+0.19%) |
Feb 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 101 | -0.09(-0.20%) |
Feb 15, 2024 | 46.11 | 46.10 | 46.10 | 46.10 | 14 | +0.08(+0.18%) |
Feb 14, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 70 | +0.10(+0.22%) |
Feb 13, 2024 | 45.98 | 45.98 | 45.92 | 45.92 | 2,000 | -0.23(-0.49%) |
Feb 12, 2024 | 46.14 | 46.15 | 46.14 | 46.15 | 451 | +0.04(+0.08%) |
Feb 09, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 101 | -0.01(-0.03%) |
Feb 08, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 80 | -0.04(-0.09%) |
Feb 07, 2024 | 46.20 | 46.20 | 46.16 | 46.16 | 106 | -0.03(-0.06%) |
Feb 06, 2024 | 46.19 | 46.19 | 46.17 | 46.19 | 206 | +0.09(+0.19%) |
Feb 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 22 | -0.11(-0.24%) |
Feb 02, 2024 | 46.19 | 46.21 | 46.15 | 46.21 | 969 | -0.15(-0.32%) |