Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.50 | 45.56 | 45.45 | 45.56 | 3,361 | -0.05(-0.11%) |
Apr 23, 2024 | 45.49 | 45.61 | 45.49 | 45.61 | 3,887 | +0.14(+0.32%) |
Apr 22, 2024 | 45.34 | 45.46 | 45.31 | 45.46 | 7,940 | +0.22(+0.48%) |
Apr 19, 2024 | 45.27 | 45.27 | 45.21 | 45.25 | 2,510 | +0.05(+0.11%) |
Apr 18, 2024 | 45.20 | 45.22 | 45.12 | 45.20 | 3,755 | +0.03(+0.06%) |
Apr 17, 2024 | 45.20 | 45.25 | 45.12 | 45.17 | 4,705 | +0.05(+0.12%) |
Apr 16, 2024 | 45.15 | 45.21 | 45.08 | 45.12 | 9,251 | -0.09(-0.20%) |
Apr 15, 2024 | 45.34 | 45.34 | 45.18 | 45.21 | 2,888 | -0.23(-0.51%) |
Apr 12, 2024 | 45.47 | 45.47 | 45.38 | 45.44 | 2,634 | +0.03(+0.06%) |
Apr 11, 2024 | 45.53 | 45.53 | 45.35 | 45.41 | 4,287 | -0.07(-0.14%) |
Apr 10, 2024 | 45.64 | 45.64 | 45.48 | 45.48 | 1,184 | -0.38(-0.83%) |
Apr 09, 2024 | 45.87 | 45.87 | 45.84 | 45.85 | 2,096 | +0.07(+0.16%) |
Apr 08, 2024 | 45.69 | 45.82 | 45.69 | 45.78 | 3,732 | +0.09(+0.20%) |
Apr 05, 2024 | 45.68 | 45.77 | 45.66 | 45.69 | 3,949 | -0.03(-0.07%) |
Apr 04, 2024 | 45.81 | 45.89 | 45.72 | 45.72 | 1,648 | -0.00(-0.00%) |
Apr 03, 2024 | 45.66 | 45.81 | 45.66 | 45.72 | 9,529 | -0.05(-0.11%) |
Apr 02, 2024 | 45.70 | 45.77 | 45.69 | 45.77 | 7,759 | -0.03(-0.06%) |
Apr 01, 2024 | 45.95 | 45.95 | 45.75 | 45.80 | 5,898 | -0.14(-0.31%) |
Mar 28, 2024 | 45.94 | 46.00 | 45.91 | 45.94 | 4,426 | -0.04(-0.09%) |
Mar 27, 2024 | 45.85 | 46.03 | 45.81 | 45.98 | 19,138 | +0.17(+0.37%) |
Mar 26, 2024 | 45.87 | 45.88 | 45.81 | 45.81 | 3,790 | -0.06(-0.14%) |
Mar 25, 2024 | 45.86 | 45.88 | 45.82 | 45.88 | 3,911 | -0.05(-0.11%) |
Mar 22, 2024 | 46.01 | 46.02 | 45.92 | 45.93 | 3,474 | -0.03(-0.06%) |
Mar 21, 2024 | 45.96 | 46.02 | 45.94 | 45.95 | 2,292 | +0.04(+0.08%) |
Mar 20, 2024 | 45.74 | 45.92 | 45.74 | 45.92 | 2,546 | +0.13(+0.27%) |
Mar 19, 2024 | 45.59 | 45.79 | 45.59 | 45.79 | 5,621 | +0.19(+0.41%) |
Mar 18, 2024 | 45.62 | 45.65 | 45.57 | 45.61 | 3,283 | +0.06(+0.13%) |
Mar 15, 2024 | 45.52 | 45.59 | 45.52 | 45.55 | 6,814 | -0.02(-0.05%) |
Mar 14, 2024 | 45.63 | 45.63 | 45.53 | 45.57 | 2,849 | -0.18(-0.39%) |
Mar 13, 2024 | 45.69 | 45.84 | 45.69 | 45.75 | 4,130 | +0.02(+0.04%) |
Mar 12, 2024 | 45.77 | 45.77 | 45.70 | 45.73 | 3,083 | +0.04(+0.09%) |
Mar 11, 2024 | 45.75 | 45.75 | 45.69 | 45.69 | 2,773 | -0.06(-0.13%) |
Mar 08, 2024 | 45.85 | 45.88 | 45.75 | 45.75 | 3,178 | +0.03(+0.07%) |
Mar 07, 2024 | 45.76 | 45.76 | 45.70 | 45.72 | 1,876 | +0.06(+0.13%) |
Mar 06, 2024 | 45.67 | 45.75 | 45.62 | 45.66 | 18,232 | +0.03(+0.07%) |
Mar 05, 2024 | 45.64 | 45.67 | 45.56 | 45.63 | 8,376 | +0.03(+0.07%) |
Mar 04, 2024 | 45.59 | 45.60 | 45.50 | 45.60 | 13,044 | -0.01(-0.02%) |
Mar 01, 2024 | 45.54 | 45.63 | 45.54 | 45.61 | 3,342 | +0.11(+0.25%) |
Feb 29, 2024 | 45.52 | 45.52 | 45.44 | 45.49 | 4,954 | +0.05(+0.11%) |
Feb 28, 2024 | 45.47 | 45.49 | 45.44 | 45.44 | 2,216 | +0.01(+0.02%) |
Feb 27, 2024 | 45.43 | 45.45 | 45.43 | 45.43 | 4,606 | -0.02(-0.04%) |
Feb 26, 2024 | 45.57 | 45.57 | 45.45 | 45.45 | 1,897 | -0.15(-0.33%) |
Feb 23, 2024 | 45.65 | 45.72 | 45.58 | 45.60 | 2,291 | +0.06(+0.12%) |
Feb 22, 2024 | 45.60 | 45.62 | 45.54 | 45.55 | 7,671 | +0.08(+0.17%) |
Feb 21, 2024 | 45.50 | 45.50 | 45.41 | 45.47 | 3,431 | -0.03(-0.06%) |
Feb 20, 2024 | 45.42 | 45.53 | 45.42 | 45.50 | 2,938 | +0.08(+0.17%) |
Feb 16, 2024 | 45.46 | 45.47 | 45.42 | 45.42 | 4,345 | -0.11(-0.24%) |
Feb 15, 2024 | 45.49 | 45.59 | 45.48 | 45.53 | 10,596 | +0.12(+0.27%) |
Feb 14, 2024 | 45.43 | 45.44 | 45.38 | 45.41 | 3,705 | +0.11(+0.24%) |
Feb 13, 2024 | 45.36 | 45.38 | 45.28 | 45.30 | 2,691 | -0.31(-0.67%) |
Feb 12, 2024 | 45.68 | 45.74 | 45.60 | 45.61 | 2,631 | -0.08(-0.18%) |
Feb 09, 2024 | 45.65 | 45.70 | 45.65 | 45.69 | 2,366 | +0.02(+0.04%) |
Feb 08, 2024 | 45.68 | 45.68 | 45.63 | 45.67 | 1,766 | -0.08(-0.17%) |
Feb 07, 2024 | 45.64 | 45.76 | 45.59 | 45.75 | 11,786 | +0.13(+0.28%) |
Feb 06, 2024 | 45.63 | 45.71 | 45.60 | 45.62 | 5,878 | +0.20(+0.44%) |
Feb 05, 2024 | 45.34 | 45.49 | 45.34 | 45.42 | 40,845 | -0.18(-0.39%) |
Feb 02, 2024 | 45.54 | 45.61 | 45.54 | 45.60 | 4,583 | -0.16(-0.34%) |