Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 46.03 | 46.10 | 45.96 | 46.04 | 3,353 | +0.01(+0.02%) |
May 20, 2024 | 46.24 | 46.29 | 46.01 | 46.03 | 10,179 | -0.12(-0.27%) |
May 17, 2024 | 45.99 | 46.16 | 45.99 | 46.15 | 8,419 | +0.08(+0.18%) |
May 16, 2024 | 46.17 | 46.20 | 46.02 | 46.07 | 7,857 | -0.08(-0.17%) |
May 15, 2024 | 46.00 | 46.15 | 45.99 | 46.15 | 6,018 | +0.36(+0.79%) |
May 14, 2024 | 45.70 | 45.78 | 45.58 | 45.78 | 5,021 | +0.25(+0.56%) |
May 13, 2024 | 45.72 | 45.73 | 45.53 | 45.53 | 5,221 | +0.01(+0.02%) |
May 10, 2024 | 45.59 | 45.59 | 45.48 | 45.52 | 3,974 | +0.08(+0.18%) |
May 09, 2024 | 45.37 | 45.47 | 45.28 | 45.44 | 5,317 | +0.36(+0.80%) |
May 08, 2024 | 45.10 | 45.15 | 45.06 | 45.08 | 3,485 | +0.01(+0.02%) |
May 07, 2024 | 45.27 | 45.27 | 45.07 | 45.07 | 2,451 | +0.11(+0.24%) |
May 06, 2024 | 44.96 | 44.98 | 44.87 | 44.96 | 9,307 | +0.29(+0.65%) |
May 03, 2024 | 44.71 | 44.72 | 44.56 | 44.67 | 9,503 | +0.46(+1.04%) |
May 02, 2024 | 44.00 | 44.27 | 43.98 | 44.21 | 10,702 | +0.27(+0.61%) |
May 01, 2024 | 43.93 | 44.23 | 43.93 | 43.94 | 6,572 | -0.31(-0.69%) |
Apr 30, 2024 | 44.73 | 44.78 | 44.21 | 44.25 | 9,253 | -0.73(-1.62%) |
Apr 29, 2024 | 44.95 | 45.02 | 44.85 | 44.98 | 4,804 | +0.24(+0.54%) |
Apr 26, 2024 | 44.82 | 44.85 | 44.73 | 44.73 | 1,216 | +0.03(+0.08%) |
Apr 25, 2024 | 44.57 | 44.78 | 44.42 | 44.70 | 5,719 | -0.23(-0.51%) |
Apr 24, 2024 | 44.80 | 44.94 | 44.68 | 44.93 | 3,249 | +0.11(+0.24%) |
Apr 23, 2024 | 44.69 | 44.93 | 44.69 | 44.82 | 13,573 | +0.23(+0.53%) |
Apr 22, 2024 | 44.39 | 44.83 | 44.39 | 44.59 | 2,384 | +0.38(+0.86%) |
Apr 19, 2024 | 44.26 | 44.28 | 44.09 | 44.21 | 3,078 | +0.25(+0.57%) |
Apr 18, 2024 | 44.25 | 44.34 | 43.94 | 43.96 | 2,089 | -0.03(-0.07%) |
Apr 17, 2024 | 43.84 | 44.05 | 43.84 | 43.99 | 1,468 | -0.20(-0.46%) |
Apr 16, 2024 | 44.19 | 44.35 | 44.07 | 44.19 | 11,239 | -0.31(-0.69%) |
Apr 15, 2024 | 45.38 | 45.38 | 44.50 | 44.50 | 8,067 | -0.33(-0.73%) |
Apr 12, 2024 | 45.14 | 45.14 | 44.78 | 44.83 | 1,623 | -0.61(-1.35%) |
Apr 11, 2024 | 45.17 | 45.48 | 45.10 | 45.44 | 5,798 | +0.10(+0.23%) |
Apr 10, 2024 | 45.68 | 45.68 | 45.34 | 45.34 | 5,925 | -0.84(-1.82%) |
Apr 09, 2024 | 46.06 | 46.18 | 46.00 | 46.18 | 2,714 | +0.13(+0.28%) |
Apr 08, 2024 | 46.23 | 46.26 | 46.05 | 46.05 | 3,490 | +0.11(+0.24%) |
Apr 05, 2024 | 45.68 | 46.00 | 45.68 | 45.94 | 2,873 | +0.24(+0.53%) |
Apr 04, 2024 | 46.53 | 46.53 | 45.70 | 45.70 | 10,533 | -0.37(-0.80%) |
Apr 03, 2024 | 46.15 | 46.16 | 46.07 | 46.07 | 56,783 | +0.10(+0.21%) |
Apr 02, 2024 | 46.32 | 46.32 | 45.87 | 45.97 | 13,998 | -0.35(-0.76%) |
Apr 01, 2024 | 46.07 | 46.44 | 46.07 | 46.32 | 3,787 | -0.26(-0.56%) |
Mar 28, 2024 | 46.43 | 46.64 | 46.43 | 46.58 | 3,339 | +0.28(+0.60%) |
Mar 27, 2024 | 46.01 | 46.30 | 45.97 | 46.30 | 5,621 | +0.72(+1.57%) |
Mar 26, 2024 | 45.87 | 45.87 | 45.59 | 45.59 | 2,969 | -0.13(-0.28%) |
Mar 25, 2024 | 45.97 | 45.97 | 45.72 | 45.72 | 2,465 | -0.17(-0.37%) |
Mar 22, 2024 | 46.19 | 46.19 | 45.89 | 45.89 | 6,790 | -0.29(-0.62%) |
Mar 21, 2024 | 46.33 | 46.33 | 46.17 | 46.17 | 3,490 | +0.30(+0.65%) |
Mar 20, 2024 | 45.57 | 45.96 | 45.49 | 45.88 | 5,661 | +0.32(+0.70%) |
Mar 19, 2024 | 45.28 | 45.56 | 45.26 | 45.56 | 2,894 | +0.38(+0.85%) |
Mar 18, 2024 | 45.33 | 45.33 | 45.18 | 45.18 | 2,861 | +0.03(+0.07%) |
Mar 15, 2024 | 45.14 | 45.23 | 45.10 | 45.15 | 6,776 | -0.03(-0.08%) |
Mar 14, 2024 | 45.28 | 45.28 | 45.02 | 45.18 | 6,637 | -0.25(-0.55%) |
Mar 13, 2024 | 45.56 | 45.60 | 45.43 | 45.43 | 5,849 | +0.02(+0.05%) |
Mar 12, 2024 | 45.41 | 45.51 | 45.29 | 45.41 | 5,218 | +0.13(+0.28%) |
Mar 11, 2024 | 45.01 | 45.28 | 44.96 | 45.28 | 5,210 | +0.13(+0.30%) |
Mar 08, 2024 | 45.33 | 45.33 | 45.15 | 45.15 | 4,746 | -0.04(-0.10%) |
Mar 07, 2024 | 45.12 | 45.23 | 45.11 | 45.19 | 2,472 | +0.42(+0.94%) |
Mar 06, 2024 | 44.76 | 44.91 | 44.76 | 44.77 | 1,692 | +0.20(+0.44%) |
Mar 05, 2024 | 44.78 | 44.86 | 44.43 | 44.57 | 8,916 | -0.16(-0.35%) |
Mar 04, 2024 | 44.72 | 44.84 | 44.69 | 44.73 | 5,142 | +0.04(+0.08%) |