Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.28 | 45.35 | 45.20 | 45.25 | 56,574 | -0.13(-0.29%) |
May 21, 2024 | 45.28 | 45.38 | 45.21 | 45.38 | 62,945 | +0.09(+0.20%) |
May 20, 2024 | 45.33 | 45.33 | 45.24 | 45.29 | 49,918 | +0.08(+0.18%) |
May 17, 2024 | 45.19 | 45.23 | 45.14 | 45.21 | 41,461 | +0.02(+0.04%) |
May 16, 2024 | 45.24 | 45.28 | 45.17 | 45.19 | 52,942 | -0.05(-0.11%) |
May 15, 2024 | 45.04 | 45.24 | 45.01 | 45.24 | 111,820 | +0.35(+0.78%) |
May 14, 2024 | 44.78 | 44.92 | 44.75 | 44.89 | 19,625 | +0.15(+0.34%) |
May 13, 2024 | 44.77 | 44.80 | 44.72 | 44.74 | 12,925 | -0.05(-0.11%) |
May 10, 2024 | 44.83 | 44.83 | 44.70 | 44.79 | 21,521 | +0.12(+0.27%) |
May 09, 2024 | 44.54 | 44.70 | 44.52 | 44.67 | 22,781 | +0.15(+0.34%) |
May 08, 2024 | 44.44 | 44.56 | 44.44 | 44.52 | 16,036 | -0.03(-0.07%) |
May 07, 2024 | 44.50 | 44.55 | 44.45 | 44.55 | 63,891 | +0.12(+0.27%) |
May 06, 2024 | 44.29 | 44.43 | 44.29 | 44.43 | 29,725 | +0.25(+0.57%) |
May 03, 2024 | 44.06 | 44.19 | 44.05 | 44.18 | 20,799 | +0.46(+1.05%) |
May 02, 2024 | 43.67 | 43.78 | 43.45 | 43.72 | 28,403 | +0.29(+0.67%) |
May 01, 2024 | 43.49 | 43.90 | 43.43 | 43.43 | 13,930 | -0.18(-0.41%) |
Apr 30, 2024 | 43.97 | 44.04 | 43.59 | 43.61 | 54,546 | -0.46(-1.04%) |
Apr 29, 2024 | 44.02 | 44.07 | 43.97 | 44.07 | 28,317 | +0.15(+0.34%) |
Apr 26, 2024 | 43.83 | 44.01 | 43.83 | 43.92 | 36,002 | +0.33(+0.76%) |
Apr 25, 2024 | 43.34 | 43.65 | 43.29 | 43.59 | 34,464 | -0.20(-0.46%) |
Apr 24, 2024 | 43.76 | 43.84 | 43.61 | 43.79 | 10,525 | +0.07(+0.16%) |
Apr 23, 2024 | 43.49 | 43.76 | 43.48 | 43.72 | 29,144 | +0.34(+0.79%) |
Apr 22, 2024 | 43.24 | 43.52 | 43.11 | 43.38 | 49,867 | +0.29(+0.67%) |
Apr 19, 2024 | 43.31 | 43.37 | 42.99 | 43.09 | 17,366 | -0.23(-0.53%) |
Apr 18, 2024 | 43.38 | 43.61 | 43.28 | 43.32 | 33,189 | -0.04(-0.09%) |
Apr 17, 2024 | 43.68 | 43.69 | 43.34 | 43.36 | 34,573 | -0.23(-0.53%) |
Apr 16, 2024 | 43.64 | 43.72 | 43.49 | 43.59 | 118,922 | -0.04(-0.09%) |
Apr 15, 2024 | 44.17 | 44.17 | 43.56 | 43.63 | 80,946 | -0.28(-0.64%) |
Apr 12, 2024 | 44.16 | 44.17 | 43.84 | 43.91 | 191,099 | -0.42(-0.95%) |
Apr 11, 2024 | 44.19 | 44.38 | 44.03 | 44.33 | 2,148,319 | +0.22(+0.50%) |
Apr 10, 2024 | 44.05 | 44.16 | 44.03 | 44.11 | 36,647 | -0.23(-0.52%) |
Apr 09, 2024 | 44.40 | 44.40 | 44.11 | 44.34 | 18,237 | +0.04(+0.09%) |
Apr 08, 2024 | 44.31 | 44.39 | 44.27 | 44.30 | 12,649 | +0.05(+0.11%) |
Apr 05, 2024 | 44.07 | 44.38 | 44.07 | 44.25 | 24,921 | +0.20(+0.45%) |
Apr 04, 2024 | 44.49 | 44.55 | 44.01 | 44.05 | 17,777 | -0.26(-0.59%) |
Apr 03, 2024 | 44.23 | 44.41 | 44.23 | 44.31 | 193,600 | +0.01(+0.01%) |
Apr 02, 2024 | 44.26 | 44.30 | 44.20 | 44.30 | 51,775 | -0.10(-0.24%) |
Apr 01, 2024 | 44.51 | 44.51 | 44.40 | 44.41 | 21,251 | -0.04(-0.09%) |
Mar 28, 2024 | 44.47 | 44.56 | 44.45 | 44.45 | 24,071 | +0.01(+0.02%) |
Mar 27, 2024 | 44.46 | 44.47 | 44.31 | 44.44 | 17,570 | +0.17(+0.38%) |
Mar 26, 2024 | 44.34 | 44.40 | 44.26 | 44.27 | 14,228 | -0.03(-0.07%) |
Mar 25, 2024 | 44.26 | 44.35 | 44.26 | 44.30 | 15,555 | -0.04(-0.09%) |
Mar 22, 2024 | 44.36 | 44.43 | 44.33 | 44.34 | 153,077 | -0.06(-0.14%) |
Mar 21, 2024 | 44.37 | 44.45 | 44.35 | 44.40 | 74,832 | +0.07(+0.16%) |
Mar 20, 2024 | 44.09 | 44.33 | 44.05 | 44.33 | 682,893 | +0.23(+0.52%) |
Mar 19, 2024 | 43.87 | 44.10 | 43.87 | 44.10 | 364,620 | +0.13(+0.30%) |
Mar 18, 2024 | 44.01 | 44.07 | 43.94 | 43.97 | 14,625 | +0.16(+0.37%) |
Mar 15, 2024 | 43.80 | 43.88 | 43.72 | 43.81 | 708,747 | -0.15(-0.34%) |
Mar 14, 2024 | 43.93 | 43.97 | 43.85 | 43.96 | 1,780,347 | -0.02(-0.05%) |
Mar 13, 2024 | 44.02 | 44.05 | 43.94 | 43.98 | 9,448 | -0.06(-0.13%) |
Mar 12, 2024 | 43.82 | 44.06 | 43.73 | 44.04 | 5,810 | +0.32(+0.73%) |
Mar 11, 2024 | 43.68 | 43.75 | 43.62 | 43.72 | 8,294 | -0.07(-0.15%) |
Mar 08, 2024 | 43.91 | 44.08 | 43.74 | 43.79 | 5,200 | -0.13(-0.31%) |
Mar 07, 2024 | 43.82 | 43.95 | 43.79 | 43.92 | 45,400 | +0.26(+0.60%) |
Mar 06, 2024 | 43.71 | 43.79 | 43.61 | 43.66 | 17,784 | +0.08(+0.18%) |
Mar 05, 2024 | 43.66 | 43.70 | 43.42 | 43.58 | 12,973 | -0.20(-0.46%) |
Mar 04, 2024 | 43.80 | 43.91 | 43.77 | 43.78 | 24,854 | -0.08(-0.18%) |