Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.90 | 44.92 | 44.86 | 44.92 | 16,530 | +0.02(+0.04%) |
Apr 29, 2024 | 44.86 | 44.95 | 44.86 | 44.91 | 35,662 | +0.09(+0.20%) |
Apr 26, 2024 | 44.92 | 44.96 | 44.82 | 44.82 | 17,101 | -0.06(-0.13%) |
Apr 25, 2024 | 44.88 | 44.90 | 44.81 | 44.88 | 12,420 | +0.00(+0.00%) |
Apr 24, 2024 | 44.98 | 45.02 | 44.82 | 44.88 | 12,082 | -0.10(-0.22%) |
Apr 23, 2024 | 44.97 | 45.64 | 44.91 | 44.97 | 8,542 | +0.00(+0.00%) |
Apr 22, 2024 | 45.01 | 45.04 | 44.96 | 44.97 | 14,997 | +0.00(+0.00%) |
Apr 19, 2024 | 44.97 | 45.00 | 44.97 | 44.97 | 28,177 | +0.13(+0.29%) |
Apr 18, 2024 | 44.90 | 44.90 | 44.81 | 44.85 | 11,731 | -0.06(-0.13%) |
Apr 17, 2024 | 44.83 | 45.01 | 44.83 | 44.91 | 13,798 | +0.09(+0.20%) |
Apr 16, 2024 | 44.92 | 44.92 | 44.73 | 44.82 | 17,804 | -0.08(-0.18%) |
Apr 15, 2024 | 44.86 | 44.94 | 44.81 | 44.90 | 67,537 | -0.06(-0.13%) |
Apr 12, 2024 | 44.99 | 45.07 | 44.95 | 44.95 | 11,327 | +0.17(+0.38%) |
Apr 11, 2024 | 44.90 | 44.92 | 44.71 | 44.79 | 23,313 | +0.05(+0.11%) |
Apr 10, 2024 | 44.88 | 44.91 | 44.74 | 44.74 | 16,243 | -0.39(-0.86%) |
Apr 09, 2024 | 44.96 | 45.13 | 44.96 | 45.12 | 17,506 | +0.13(+0.29%) |
Apr 08, 2024 | 44.94 | 45.05 | 44.88 | 44.99 | 10,719 | +0.03(+0.07%) |
Apr 05, 2024 | 44.94 | 44.99 | 44.91 | 44.96 | 21,237 | -0.11(-0.24%) |
Apr 04, 2024 | 44.92 | 45.07 | 44.92 | 45.07 | 24,990 | +0.13(+0.29%) |
Apr 03, 2024 | 44.96 | 45.34 | 44.90 | 44.94 | 78,937 | -0.12(-0.27%) |
Apr 02, 2024 | 45.24 | 45.24 | 45.03 | 45.06 | 34,996 | -0.06(-0.13%) |
Apr 01, 2024 | 45.34 | 45.34 | 45.10 | 45.12 | 23,626 | -0.21(-0.46%) |
Mar 28, 2024 | 45.30 | 45.42 | 45.26 | 45.33 | 28,890 | +0.01(+0.02%) |
Mar 27, 2024 | 45.33 | 45.36 | 45.26 | 45.32 | 13,691 | +0.08(+0.18%) |
Mar 26, 2024 | 45.29 | 45.37 | 45.24 | 45.24 | 36,627 | -0.06(-0.13%) |
Mar 25, 2024 | 45.36 | 45.36 | 45.30 | 45.30 | 21,076 | +0.05(+0.11%) |
Mar 22, 2024 | 45.41 | 45.50 | 45.25 | 45.25 | 65,721 | -0.07(-0.15%) |
Mar 21, 2024 | 45.34 | 45.47 | 45.25 | 45.32 | 46,326 | -0.03(-0.07%) |
Mar 20, 2024 | 45.34 | 46.29 | 45.26 | 45.35 | 8,948 | +0.02(+0.04%) |
Mar 19, 2024 | 45.37 | 45.39 | 45.19 | 45.33 | 39,334 | +0.01(+0.02%) |
Mar 18, 2024 | 45.36 | 45.36 | 45.24 | 45.32 | 37,256 | -0.01(-0.02%) |
Mar 15, 2024 | 45.36 | 45.36 | 45.22 | 45.33 | 10,282 | +0.09(+0.20%) |
Mar 14, 2024 | 45.30 | 45.35 | 45.24 | 45.24 | 26,545 | -0.19(-0.42%) |
Mar 13, 2024 | 45.43 | 45.44 | 45.34 | 45.43 | 78,680 | +0.04(+0.09%) |
Mar 12, 2024 | 45.38 | 45.58 | 45.32 | 45.39 | 20,005 | -0.04(-0.09%) |
Mar 11, 2024 | 45.45 | 45.45 | 45.37 | 45.43 | 44,656 | +0.05(+0.11%) |
Mar 08, 2024 | 45.44 | 45.44 | 45.34 | 45.38 | 18,147 | +0.03(+0.06%) |
Mar 07, 2024 | 45.43 | 45.46 | 45.35 | 45.35 | 60,921 | +0.00(+0.00%) |
Mar 06, 2024 | 45.34 | 45.42 | 45.29 | 45.35 | 66,263 | +0.01(+0.02%) |
Mar 05, 2024 | 45.59 | 45.99 | 45.26 | 45.34 | 62,570 | +0.17(+0.37%) |
Mar 04, 2024 | 45.21 | 45.23 | 45.11 | 45.17 | 53,545 | -0.06(-0.13%) |
Mar 01, 2024 | 45.21 | 45.32 | 45.21 | 45.23 | 4,267 | +0.04(+0.08%) |
Feb 29, 2024 | 45.26 | 45.29 | 45.18 | 45.20 | 17,506 | -0.06(-0.13%) |
Feb 28, 2024 | 45.20 | 45.27 | 45.18 | 45.25 | 17,453 | +0.10(+0.22%) |
Feb 27, 2024 | 45.18 | 45.19 | 45.10 | 45.16 | 79,292 | -0.02(-0.04%) |
Feb 26, 2024 | 45.20 | 45.22 | 45.13 | 45.18 | 10,782 | +0.05(+0.11%) |
Feb 23, 2024 | 45.05 | 45.25 | 45.05 | 45.13 | 54,943 | +0.02(+0.04%) |
Feb 22, 2024 | 45.07 | 45.11 | 45.02 | 45.11 | 16,886 | +0.10(+0.22%) |
Feb 21, 2024 | 44.95 | 45.12 | 44.95 | 45.01 | 15,219 | -0.06(-0.13%) |
Feb 20, 2024 | 44.86 | 45.07 | 44.86 | 45.07 | 18,022 | +0.08(+0.18%) |
Feb 16, 2024 | 45.56 | 45.56 | 44.90 | 44.99 | 13,166 | -0.02(-0.04%) |
Feb 15, 2024 | 44.93 | 45.01 | 44.91 | 45.01 | 19,462 | +0.14(+0.31%) |
Feb 14, 2024 | 44.82 | 44.97 | 44.81 | 44.87 | 152,149 | +0.12(+0.27%) |
Feb 13, 2024 | 44.89 | 44.89 | 44.75 | 44.75 | 26,392 | -0.26(-0.57%) |
Feb 12, 2024 | 45.04 | 45.09 | 44.97 | 45.01 | 13,034 | +0.11(+0.25%) |
Feb 09, 2024 | 44.96 | 44.96 | 44.88 | 44.89 | 14,878 | -0.05(-0.12%) |
Feb 08, 2024 | 44.92 | 44.96 | 44.78 | 44.95 | 8,828 | -0.00(-0.01%) |
Feb 07, 2024 | 44.97 | 44.97 | 44.82 | 44.95 | 63,056 | +0.01(+0.03%) |
Feb 06, 2024 | 44.84 | 44.95 | 44.81 | 44.94 | 24,974 | +0.07(+0.15%) |
Feb 05, 2024 | 45.03 | 45.03 | 44.80 | 44.87 | 26,148 | -0.33(-0.72%) |
Feb 02, 2024 | 45.22 | 45.23 | 45.04 | 45.20 | 160,374 | -0.14(-0.31%) |