Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 44.88 | 44.88 | 44.70 | 44.76 | 411,450 | -0.10(-0.22%) |
Apr 17, 2024 | 44.78 | 44.89 | 44.71 | 44.86 | 474,439 | +0.20(+0.45%) |
Apr 16, 2024 | 44.67 | 44.68 | 44.56 | 44.66 | 752,674 | -0.12(-0.27%) |
Apr 15, 2024 | 44.86 | 44.86 | 44.70 | 44.78 | 1,569,821 | -0.30(-0.67%) |
Apr 12, 2024 | 45.11 | 45.16 | 45.06 | 45.08 | 632,705 | +0.14(+0.31%) |
Apr 11, 2024 | 45.04 | 45.06 | 44.86 | 44.94 | 580,108 | -0.04(-0.09%) |
Apr 10, 2024 | 45.17 | 45.18 | 44.95 | 44.98 | 1,076,934 | -0.54(-1.19%) |
Apr 09, 2024 | 45.50 | 45.53 | 45.46 | 45.52 | 366,173 | +0.15(+0.33%) |
Apr 08, 2024 | 45.39 | 45.39 | 45.31 | 45.37 | 857,498 | -0.03(-0.07%) |
Apr 05, 2024 | 45.50 | 45.54 | 45.38 | 45.40 | 461,627 | -0.22(-0.48%) |
Apr 04, 2024 | 45.59 | 45.62 | 45.49 | 45.62 | 542,335 | +0.10(+0.22%) |
Apr 03, 2024 | 45.49 | 45.52 | 45.30 | 45.52 | 544,815 | +0.02(+0.04%) |
Apr 02, 2024 | 45.45 | 45.50 | 45.33 | 45.50 | 1,336,592 | -0.03(-0.07%) |
Apr 01, 2024 | 45.77 | 45.77 | 45.49 | 45.53 | 826,263 | -0.32(-0.71%) |
Mar 28, 2024 | 45.84 | 45.91 | 45.81 | 45.85 | 2,325,903 | -0.05(-0.11%) |
Mar 27, 2024 | 45.77 | 45.91 | 45.77 | 45.90 | 406,954 | +0.14(+0.30%) |
Mar 26, 2024 | 45.71 | 45.76 | 45.65 | 45.76 | 1,174,533 | +0.05(+0.11%) |
Mar 25, 2024 | 45.77 | 45.77 | 45.68 | 45.71 | 443,998 | -0.06(-0.13%) |
Mar 22, 2024 | 45.83 | 45.84 | 45.76 | 45.77 | 299,236 | +0.12(+0.26%) |
Mar 21, 2024 | 45.69 | 45.72 | 45.60 | 45.65 | 512,219 | +0.03(+0.07%) |
Mar 20, 2024 | 45.60 | 45.70 | 45.49 | 45.62 | 468,000 | +0.10(+0.22%) |
Mar 19, 2024 | 45.48 | 45.57 | 45.46 | 45.52 | 564,903 | +0.11(+0.24%) |
Mar 18, 2024 | 45.46 | 45.47 | 45.39 | 45.42 | 411,396 | -0.06(-0.13%) |
Mar 15, 2024 | 45.57 | 45.57 | 45.42 | 45.48 | 677,703 | -0.02(-0.04%) |
Mar 14, 2024 | 45.61 | 45.61 | 45.48 | 45.49 | 569,099 | -0.28(-0.61%) |
Mar 13, 2024 | 45.79 | 45.84 | 45.75 | 45.77 | 328,542 | -0.05(-0.11%) |
Mar 12, 2024 | 45.88 | 45.90 | 45.79 | 45.82 | 336,794 | -0.16(-0.35%) |
Mar 11, 2024 | 46.07 | 46.07 | 45.93 | 45.98 | 461,865 | -0.04(-0.09%) |
Mar 08, 2024 | 46.06 | 46.07 | 45.97 | 46.02 | 547,128 | +0.07(+0.15%) |
Mar 07, 2024 | 45.97 | 45.98 | 45.85 | 45.95 | 391,362 | +0.07(+0.15%) |
Mar 06, 2024 | 45.84 | 45.95 | 45.83 | 45.88 | 435,304 | +0.07(+0.15%) |
Mar 05, 2024 | 45.72 | 45.83 | 45.69 | 45.81 | 464,641 | +0.25(+0.55%) |
Mar 04, 2024 | 45.53 | 45.62 | 45.49 | 45.56 | 476,698 | -0.11(-0.24%) |
Mar 01, 2024 | 45.44 | 45.69 | 45.35 | 45.67 | 642,832 | +0.18(+0.39%) |
Feb 29, 2024 | 45.46 | 45.54 | 45.43 | 45.50 | 3,045,600 | +0.10(+0.22%) |
Feb 28, 2024 | 45.32 | 45.40 | 45.29 | 45.40 | 334,864 | +0.11(+0.24%) |
Feb 27, 2024 | 45.27 | 45.39 | 45.27 | 45.29 | 652,639 | -0.07(-0.15%) |
Feb 26, 2024 | 45.45 | 45.46 | 45.28 | 45.36 | 658,506 | -0.10(-0.22%) |
Feb 23, 2024 | 45.32 | 45.47 | 45.29 | 45.46 | 477,854 | +0.19(+0.42%) |
Feb 22, 2024 | 45.43 | 45.43 | 45.21 | 45.27 | 419,378 | +0.02(+0.04%) |
Feb 21, 2024 | 45.39 | 45.41 | 45.22 | 45.25 | 545,765 | -0.15(-0.33%) |
Feb 20, 2024 | 45.38 | 45.45 | 45.36 | 45.40 | 748,637 | +0.06(+0.13%) |
Feb 16, 2024 | 45.27 | 45.34 | 45.24 | 45.34 | 362,795 | -0.15(-0.33%) |
Feb 15, 2024 | 45.50 | 45.53 | 45.38 | 45.49 | 511,985 | +0.12(+0.26%) |
Feb 14, 2024 | 45.21 | 45.37 | 45.18 | 45.37 | 516,180 | +0.21(+0.46%) |
Feb 13, 2024 | 45.37 | 45.37 | 45.15 | 45.16 | 822,438 | -0.41(-0.89%) |
Feb 12, 2024 | 45.61 | 45.63 | 45.53 | 45.56 | 621,934 | -0.01(-0.02%) |
Feb 09, 2024 | 45.54 | 45.58 | 45.52 | 45.57 | 522,383 | -0.04(-0.09%) |
Feb 08, 2024 | 45.69 | 45.69 | 45.57 | 45.61 | 1,117,879 | -0.08(-0.17%) |
Feb 07, 2024 | 45.76 | 45.85 | 45.69 | 45.69 | 1,838,530 | -0.13(-0.28%) |
Feb 06, 2024 | 45.71 | 45.83 | 45.63 | 45.82 | 1,322,408 | +0.28(+0.61%) |
Feb 05, 2024 | 45.75 | 45.75 | 45.54 | 45.55 | 4,376,107 | -0.41(-0.89%) |
Feb 02, 2024 | 45.96 | 46.02 | 45.86 | 45.95 | 717,790 | -0.43(-0.92%) |