Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.20 | 44.20 | 44.09 | 44.13 | 330,413 | -0.19(-0.43%) |
May 09, 2024 | 44.11 | 44.34 | 44.08 | 44.32 | 357,837 | +0.17(+0.39%) |
May 08, 2024 | 44.19 | 44.20 | 44.12 | 44.15 | 331,211 | -0.09(-0.20%) |
May 07, 2024 | 44.27 | 44.35 | 44.19 | 44.24 | 546,013 | +0.22(+0.50%) |
May 06, 2024 | 44.05 | 44.11 | 43.99 | 44.02 | 340,554 | -0.05(-0.11%) |
May 03, 2024 | 44.19 | 44.19 | 43.95 | 44.07 | 376,468 | +0.27(+0.62%) |
May 02, 2024 | 43.55 | 43.82 | 43.51 | 43.80 | 658,609 | +0.17(+0.39%) |
May 01, 2024 | 43.52 | 43.76 | 43.40 | 43.63 | 683,483 | +0.23(+0.53%) |
Apr 30, 2024 | 43.45 | 43.51 | 43.36 | 43.40 | 324,422 | -0.22(-0.50%) |
Apr 29, 2024 | 43.67 | 43.70 | 43.60 | 43.62 | 681,162 | +0.07(+0.16%) |
Apr 26, 2024 | 43.51 | 43.57 | 43.50 | 43.55 | 391,858 | +0.13(+0.30%) |
Apr 25, 2024 | 43.32 | 43.42 | 43.26 | 43.42 | 301,774 | -0.10(-0.23%) |
Apr 24, 2024 | 43.56 | 43.56 | 43.44 | 43.52 | 313,915 | -0.15(-0.34%) |
Apr 23, 2024 | 43.52 | 43.78 | 43.46 | 43.67 | 512,279 | +0.14(+0.32%) |
Apr 22, 2024 | 43.54 | 43.59 | 43.47 | 43.53 | 354,183 | +0.02(+0.05%) |
Apr 19, 2024 | 43.55 | 43.56 | 43.46 | 43.51 | 280,765 | +0.03(+0.07%) |
Apr 18, 2024 | 43.64 | 43.66 | 43.42 | 43.48 | 390,825 | -0.16(-0.37%) |
Apr 17, 2024 | 43.53 | 43.67 | 43.42 | 43.64 | 1,404,714 | +0.28(+0.64%) |
Apr 16, 2024 | 43.40 | 43.43 | 43.27 | 43.36 | 890,911 | -0.18(-0.41%) |
Apr 15, 2024 | 43.63 | 43.63 | 43.44 | 43.54 | 284,778 | -0.36(-0.82%) |
Apr 12, 2024 | 43.99 | 44.00 | 43.88 | 43.90 | 320,515 | +0.11(+0.25%) |
Apr 11, 2024 | 43.89 | 43.91 | 43.64 | 43.79 | 473,621 | +0.02(+0.05%) |
Apr 10, 2024 | 43.97 | 44.03 | 43.73 | 43.77 | 515,457 | -0.65(-1.46%) |
Apr 09, 2024 | 44.37 | 44.41 | 44.35 | 44.41 | 694,316 | +0.16(+0.36%) |
Apr 08, 2024 | 44.25 | 44.27 | 44.15 | 44.25 | 301,340 | -0.03(-0.07%) |
Apr 05, 2024 | 44.38 | 44.48 | 44.27 | 44.28 | 256,361 | -0.30(-0.67%) |
Apr 04, 2024 | 44.55 | 44.60 | 44.45 | 44.58 | 286,697 | +0.13(+0.29%) |
Apr 03, 2024 | 44.32 | 44.47 | 44.22 | 44.45 | 303,947 | +0.00(+0.00%) |
Apr 02, 2024 | 44.27 | 44.46 | 44.23 | 44.45 | 323,206 | +0.02(+0.04%) |
Apr 01, 2024 | 44.53 | 44.53 | 44.30 | 44.43 | 1,038,611 | -0.27(-0.61%) |
Mar 28, 2024 | 44.74 | 44.67 | 44.65 | 44.71 | 326,096 | -0.17(-0.38%) |
Mar 27, 2024 | 44.76 | 44.88 | 44.76 | 44.88 | 404,063 | +0.09(+0.20%) |
Mar 26, 2024 | 44.68 | 44.79 | 44.65 | 44.79 | 235,728 | +0.14(+0.31%) |
Mar 25, 2024 | 44.67 | 44.68 | 44.60 | 44.65 | 217,486 | -0.04(-0.09%) |
Mar 22, 2024 | 44.76 | 44.78 | 44.66 | 44.69 | 326,011 | +0.14(+0.31%) |
Mar 21, 2024 | 44.67 | 44.67 | 44.48 | 44.55 | 320,507 | +0.02(+0.04%) |
Mar 20, 2024 | 44.42 | 44.62 | 44.40 | 44.53 | 258,982 | +0.13(+0.29%) |
Mar 19, 2024 | 44.35 | 44.45 | 44.33 | 44.40 | 252,547 | +0.15(+0.34%) |
Mar 18, 2024 | 44.23 | 44.27 | 44.16 | 44.25 | 420,108 | -0.07(-0.16%) |
Mar 15, 2024 | 44.37 | 44.37 | 44.25 | 44.32 | 293,728 | +0.00(+0.00%) |
Mar 14, 2024 | 44.53 | 44.53 | 44.31 | 44.32 | 350,187 | -0.40(-0.89%) |
Mar 13, 2024 | 44.73 | 44.76 | 44.69 | 44.72 | 254,778 | -0.06(-0.13%) |
Mar 12, 2024 | 44.83 | 44.83 | 44.70 | 44.78 | 267,626 | -0.12(-0.26%) |
Mar 11, 2024 | 44.98 | 44.98 | 44.81 | 44.90 | 303,046 | -0.06(-0.13%) |
Mar 08, 2024 | 45.00 | 45.01 | 44.88 | 44.96 | 381,465 | +0.12(+0.27%) |
Mar 07, 2024 | 44.83 | 44.84 | 44.69 | 44.84 | 331,865 | +0.12(+0.27%) |
Mar 06, 2024 | 44.74 | 44.82 | 44.67 | 44.72 | 482,555 | +0.04(+0.09%) |
Mar 05, 2024 | 44.54 | 44.69 | 44.48 | 44.68 | 336,127 | +0.34(+0.76%) |
Mar 04, 2024 | 44.36 | 44.41 | 44.32 | 44.34 | 374,712 | -0.15(-0.33%) |