Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.62 | 44.67 | 44.62 | 44.63 | 23,250 | +0.06(+0.13%) |
Apr 25, 2024 | 44.48 | 44.57 | 44.46 | 44.57 | 29,698 | -0.11(-0.25%) |
Apr 24, 2024 | 44.67 | 44.68 | 44.65 | 44.68 | 29,011 | -0.10(-0.22%) |
Apr 23, 2024 | 44.64 | 44.83 | 44.64 | 44.78 | 29,266 | +0.10(+0.22%) |
Apr 22, 2024 | 44.62 | 44.71 | 44.62 | 44.68 | 25,870 | +0.02(+0.04%) |
Apr 19, 2024 | 44.64 | 44.68 | 44.62 | 44.66 | 23,748 | +0.07(+0.16%) |
Apr 18, 2024 | 44.67 | 44.67 | 44.58 | 44.59 | 34,795 | -0.11(-0.25%) |
Apr 17, 2024 | 44.59 | 44.70 | 44.57 | 44.70 | 49,518 | +0.17(+0.38%) |
Apr 16, 2024 | 44.50 | 44.54 | 44.46 | 44.53 | 19,956 | -0.14(-0.31%) |
Apr 15, 2024 | 44.73 | 44.73 | 44.61 | 44.67 | 51,746 | -0.23(-0.51%) |
Apr 12, 2024 | 44.90 | 44.95 | 44.88 | 44.90 | 29,910 | +0.12(+0.27%) |
Apr 11, 2024 | 44.87 | 44.88 | 44.72 | 44.78 | 194,429 | -0.04(-0.09%) |
Apr 10, 2024 | 45.05 | 45.05 | 44.80 | 44.82 | 34,059 | -0.53(-1.17%) |
Apr 09, 2024 | 45.24 | 45.35 | 45.24 | 45.35 | 21,686 | +0.15(+0.33%) |
Apr 08, 2024 | 45.18 | 45.23 | 45.15 | 45.20 | 11,131 | -0.06(-0.13%) |
Apr 05, 2024 | 45.32 | 45.40 | 45.26 | 45.26 | 39,762 | -0.21(-0.45%) |
Apr 04, 2024 | 45.43 | 45.47 | 45.37 | 45.47 | 23,668 | +0.10(+0.21%) |
Apr 03, 2024 | 45.21 | 45.37 | 45.21 | 45.37 | 30,342 | +0.03(+0.07%) |
Apr 02, 2024 | 45.24 | 45.34 | 45.21 | 45.34 | 40,711 | -0.08(-0.18%) |
Apr 01, 2024 | 45.50 | 45.54 | 45.36 | 45.42 | 47,119 | -0.27(-0.59%) |
Mar 28, 2024 | 45.66 | 45.75 | 45.64 | 45.69 | 25,122 | -0.04(-0.09%) |
Mar 27, 2024 | 45.61 | 45.73 | 45.61 | 45.73 | 27,574 | +0.13(+0.29%) |
Mar 26, 2024 | 45.51 | 45.60 | 45.51 | 45.60 | 19,884 | +0.04(+0.09%) |
Mar 25, 2024 | 45.56 | 45.58 | 45.53 | 45.56 | 22,966 | -0.04(-0.09%) |
Mar 22, 2024 | 45.61 | 45.62 | 45.57 | 45.60 | 10,987 | +0.12(+0.25%) |
Mar 21, 2024 | 45.49 | 45.52 | 45.44 | 45.49 | 17,208 | +0.05(+0.12%) |
Mar 20, 2024 | 45.36 | 45.44 | 45.35 | 45.43 | 38,096 | +0.09(+0.20%) |
Mar 19, 2024 | 45.28 | 45.35 | 45.26 | 45.34 | 27,776 | +0.09(+0.20%) |
Mar 18, 2024 | 45.18 | 45.28 | 45.18 | 45.25 | 30,152 | -0.04(-0.09%) |
Mar 15, 2024 | 45.28 | 45.33 | 45.26 | 45.29 | 106,104 | -0.06(-0.13%) |
Mar 14, 2024 | 45.44 | 45.44 | 45.32 | 45.35 | 80,948 | -0.24(-0.52%) |
Mar 13, 2024 | 45.56 | 45.64 | 45.56 | 45.59 | 40,698 | -0.07(-0.15%) |
Mar 12, 2024 | 45.68 | 45.68 | 45.62 | 45.66 | 21,776 | -0.10(-0.23%) |
Mar 11, 2024 | 45.77 | 45.79 | 45.72 | 45.76 | 33,843 | -0.02(-0.03%) |
Mar 08, 2024 | 45.78 | 45.80 | 45.75 | 45.78 | 24,369 | +0.05(+0.11%) |
Mar 07, 2024 | 45.68 | 45.73 | 45.64 | 45.73 | 19,555 | +0.05(+0.11%) |
Mar 06, 2024 | 45.65 | 45.70 | 45.61 | 45.68 | 27,973 | +0.10(+0.22%) |
Mar 05, 2024 | 45.50 | 45.59 | 45.50 | 45.58 | 17,051 | +0.21(+0.47%) |
Mar 04, 2024 | 45.29 | 45.39 | 45.29 | 45.37 | 15,928 | -0.06(-0.14%) |
Mar 01, 2024 | 45.22 | 45.44 | 45.16 | 45.43 | 33,069 | +0.15(+0.32%) |
Feb 29, 2024 | 45.23 | 45.30 | 45.23 | 45.29 | 16,191 | +0.10(+0.22%) |
Feb 28, 2024 | 45.10 | 45.19 | 45.09 | 45.19 | 13,640 | +0.11(+0.24%) |
Feb 27, 2024 | 45.13 | 45.15 | 45.06 | 45.08 | 16,470 | -0.06(-0.13%) |
Feb 26, 2024 | 45.22 | 45.22 | 45.07 | 45.14 | 22,084 | -0.08(-0.18%) |
Feb 23, 2024 | 45.03 | 45.22 | 45.03 | 45.22 | 26,672 | +0.20(+0.44%) |
Feb 22, 2024 | 44.85 | 45.08 | 44.85 | 45.02 | 30,845 | +0.00(+0.00%) |
Feb 21, 2024 | 45.15 | 45.19 | 45.02 | 45.02 | 219,031 | -0.13(-0.29%) |
Feb 20, 2024 | 45.12 | 45.18 | 45.12 | 45.15 | 24,836 | +0.05(+0.11%) |
Feb 16, 2024 | 45.02 | 45.10 | 45.02 | 45.10 | 20,862 | -0.12(-0.26%) |
Feb 15, 2024 | 45.24 | 45.25 | 45.15 | 45.21 | 24,455 | +0.13(+0.28%) |
Feb 14, 2024 | 44.96 | 45.10 | 44.96 | 45.09 | 30,482 | +0.12(+0.26%) |
Feb 13, 2024 | 45.04 | 45.06 | 44.97 | 44.97 | 50,387 | -0.37(-0.81%) |
Feb 12, 2024 | 45.34 | 45.36 | 45.28 | 45.34 | 16,250 | +0.01(+0.03%) |
Feb 09, 2024 | 45.32 | 45.33 | 45.29 | 45.32 | 18,872 | -0.03(-0.07%) |
Feb 08, 2024 | 45.36 | 45.41 | 45.32 | 45.35 | 28,715 | -0.09(-0.21%) |
Feb 07, 2024 | 45.47 | 45.53 | 45.45 | 45.45 | 17,113 | -0.05(-0.10%) |
Feb 06, 2024 | 45.33 | 45.51 | 45.33 | 45.49 | 36,912 | +0.18(+0.39%) |
Feb 05, 2024 | 45.37 | 45.37 | 45.27 | 45.32 | 250,059 | -0.36(-0.79%) |
Feb 02, 2024 | 45.65 | 45.69 | 45.59 | 45.68 | 45,400 | -0.30(-0.66%) |