Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.88 | 44.88 | 44.53 | 44.53 | 77,468 | -0.59(-1.31%) |
Apr 29, 2024 | 44.88 | 45.16 | 44.88 | 45.13 | 2,111 | +0.31(+0.69%) |
Apr 26, 2024 | 45.07 | 45.07 | 44.72 | 44.82 | 5,806 | -0.13(-0.28%) |
Apr 25, 2024 | 44.45 | 45.00 | 44.45 | 44.94 | 3,262 | -0.01(-0.02%) |
Apr 24, 2024 | 44.72 | 44.97 | 44.64 | 44.95 | 6,373 | -0.00(-0.00%) |
Apr 23, 2024 | 44.72 | 44.96 | 44.72 | 44.95 | 8,063 | +0.33(+0.73%) |
Apr 22, 2024 | 44.31 | 44.73 | 44.31 | 44.63 | 9,407 | +0.39(+0.88%) |
Apr 19, 2024 | 43.95 | 44.28 | 43.89 | 44.24 | 7,284 | +0.56(+1.27%) |
Apr 18, 2024 | 43.58 | 43.73 | 43.54 | 43.68 | 7,335 | +0.23(+0.54%) |
Apr 17, 2024 | 43.34 | 43.48 | 43.27 | 43.45 | 6,022 | +0.33(+0.77%) |
Apr 16, 2024 | 43.20 | 43.23 | 42.99 | 43.12 | 55,497 | -0.49(-1.12%) |
Apr 15, 2024 | 44.16 | 44.16 | 43.41 | 43.60 | 86,644 | -0.45(-1.03%) |
Apr 12, 2024 | 44.22 | 44.41 | 43.87 | 44.05 | 6,477 | -0.35(-0.79%) |
Apr 11, 2024 | 44.69 | 44.69 | 44.08 | 44.41 | 3,598 | -0.15(-0.34%) |
Apr 10, 2024 | 44.93 | 44.93 | 44.31 | 44.56 | 11,934 | -0.85(-1.87%) |
Apr 09, 2024 | 45.41 | 45.44 | 45.22 | 45.41 | 5,211 | +0.18(+0.40%) |
Apr 08, 2024 | 45.31 | 45.32 | 45.23 | 45.23 | 2,519 | +0.05(+0.11%) |
Apr 05, 2024 | 45.08 | 45.26 | 44.91 | 45.18 | 5,389 | -0.21(-0.45%) |
Apr 04, 2024 | 45.68 | 45.78 | 45.26 | 45.38 | 23,876 | -0.10(-0.21%) |
Apr 03, 2024 | 45.56 | 45.68 | 45.48 | 45.48 | 3,740 | -0.07(-0.15%) |
Apr 02, 2024 | 45.47 | 45.59 | 45.37 | 45.55 | 5,557 | -0.06(-0.13%) |
Apr 01, 2024 | 45.83 | 45.83 | 45.50 | 45.61 | 5,191 | -0.32(-0.70%) |
Mar 28, 2024 | 45.67 | 45.93 | 45.67 | 45.93 | 4,856 | +0.23(+0.50%) |
Mar 27, 2024 | 45.36 | 45.71 | 45.36 | 45.70 | 4,871 | +0.51(+1.12%) |
Mar 26, 2024 | 45.46 | 45.46 | 45.19 | 45.19 | 14,866 | -0.24(-0.54%) |
Mar 25, 2024 | 45.40 | 45.49 | 45.35 | 45.43 | 7,099 | +0.17(+0.38%) |
Mar 22, 2024 | 45.38 | 45.38 | 45.23 | 45.26 | 4,795 | -0.15(-0.33%) |
Mar 21, 2024 | 45.58 | 45.68 | 45.38 | 45.41 | 16,755 | -0.06(-0.12%) |
Mar 20, 2024 | 45.16 | 45.51 | 45.16 | 45.47 | 1,677 | +0.06(+0.13%) |
Mar 19, 2024 | 45.25 | 45.45 | 45.20 | 45.41 | 14,306 | +0.17(+0.37%) |
Mar 18, 2024 | 45.36 | 45.36 | 45.16 | 45.24 | 10,241 | -0.08(-0.17%) |
Mar 15, 2024 | 45.21 | 45.47 | 45.21 | 45.32 | 6,654 | +0.09(+0.19%) |
Mar 14, 2024 | 45.33 | 45.33 | 45.06 | 45.23 | 76,586 | -0.56(-1.23%) |
Mar 13, 2024 | 45.96 | 46.01 | 45.75 | 45.80 | 8,042 | +0.11(+0.23%) |
Mar 12, 2024 | 45.71 | 45.86 | 45.50 | 45.69 | 103,545 | -0.26(-0.56%) |
Mar 11, 2024 | 45.63 | 45.97 | 45.61 | 45.95 | 50,609 | +0.17(+0.38%) |
Mar 08, 2024 | 45.69 | 45.83 | 45.68 | 45.78 | 3,058 | +0.08(+0.17%) |
Mar 07, 2024 | 45.74 | 45.74 | 45.62 | 45.70 | 4,926 | +0.34(+0.75%) |
Mar 06, 2024 | 45.46 | 45.47 | 45.30 | 45.36 | 10,679 | +0.28(+0.63%) |
Mar 05, 2024 | 45.11 | 45.36 | 44.93 | 45.07 | 4,793 | +0.03(+0.08%) |
Mar 04, 2024 | 44.64 | 45.08 | 44.60 | 45.04 | 13,908 | +0.27(+0.60%) |
Mar 01, 2024 | 44.41 | 44.83 | 44.41 | 44.77 | 2,473 | +0.16(+0.36%) |
Feb 29, 2024 | 44.65 | 44.68 | 44.48 | 44.61 | 3,578 | +0.26(+0.58%) |
Feb 28, 2024 | 44.32 | 44.47 | 44.30 | 44.35 | 6,020 | -0.06(-0.14%) |
Feb 27, 2024 | 44.36 | 44.52 | 44.20 | 44.41 | 5,758 | +0.13(+0.30%) |
Feb 26, 2024 | 44.59 | 44.59 | 44.19 | 44.28 | 12,801 | -0.39(-0.88%) |
Feb 23, 2024 | 44.65 | 44.95 | 44.62 | 44.67 | 7,435 | -0.01(-0.03%) |
Feb 22, 2024 | 44.73 | 44.77 | 44.45 | 44.68 | 5,309 | -0.02(-0.04%) |
Feb 21, 2024 | 44.43 | 44.75 | 44.43 | 44.70 | 3,218 | +0.44(+0.98%) |
Feb 20, 2024 | 44.20 | 44.41 | 44.20 | 44.27 | 12,959 | +0.24(+0.56%) |
Feb 16, 2024 | 43.73 | 44.14 | 43.73 | 44.02 | 2,455 | +0.07(+0.16%) |
Feb 15, 2024 | 43.83 | 44.02 | 43.70 | 43.96 | 3,657 | +0.73(+1.68%) |
Feb 14, 2024 | 43.06 | 43.36 | 43.06 | 43.23 | 10,208 | +0.14(+0.33%) |
Feb 13, 2024 | 43.45 | 43.45 | 42.78 | 43.08 | 10,881 | -0.78(-1.77%) |
Feb 12, 2024 | 43.81 | 43.99 | 43.73 | 43.86 | 5,741 | +0.29(+0.67%) |
Feb 09, 2024 | 43.46 | 43.67 | 43.32 | 43.57 | 56,055 | -0.04(-0.09%) |
Feb 08, 2024 | 43.69 | 43.69 | 43.40 | 43.61 | 2,991 | -0.25(-0.56%) |
Feb 07, 2024 | 43.94 | 43.94 | 43.80 | 43.86 | 3,967 | -0.07(-0.17%) |
Feb 06, 2024 | 43.84 | 44.03 | 43.84 | 43.93 | 4,573 | +0.14(+0.32%) |
Feb 05, 2024 | 43.77 | 43.94 | 43.55 | 43.79 | 18,961 | -0.51(-1.16%) |
Feb 02, 2024 | 44.16 | 44.53 | 44.03 | 44.30 | 9,983 | -0.56(-1.25%) |