Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.24 | 44.27 | 44.21 | 44.22 | 38,620 | -0.12(-0.27%) |
Apr 29, 2024 | 44.30 | 44.37 | 44.30 | 44.34 | 13,885 | +0.10(+0.23%) |
Apr 26, 2024 | 44.23 | 44.28 | 44.23 | 44.24 | 23,452 | +0.06(+0.13%) |
Apr 25, 2024 | 44.10 | 44.19 | 44.08 | 44.19 | 29,956 | -0.11(-0.25%) |
Apr 24, 2024 | 44.28 | 44.29 | 44.27 | 44.29 | 29,263 | -0.10(-0.22%) |
Apr 23, 2024 | 44.25 | 44.44 | 44.25 | 44.39 | 29,520 | +0.10(+0.22%) |
Apr 22, 2024 | 44.23 | 44.32 | 44.23 | 44.29 | 26,095 | +0.02(+0.04%) |
Apr 19, 2024 | 44.25 | 44.29 | 44.23 | 44.27 | 23,954 | +0.07(+0.16%) |
Apr 18, 2024 | 44.28 | 44.28 | 44.20 | 44.21 | 35,097 | -0.11(-0.25%) |
Apr 17, 2024 | 44.21 | 44.31 | 44.19 | 44.31 | 49,949 | +0.17(+0.38%) |
Apr 16, 2024 | 44.12 | 44.16 | 44.08 | 44.15 | 20,129 | -0.14(-0.31%) |
Apr 15, 2024 | 44.34 | 44.34 | 44.22 | 44.28 | 52,196 | -0.23(-0.51%) |
Apr 12, 2024 | 44.51 | 44.56 | 44.49 | 44.51 | 30,170 | +0.12(+0.27%) |
Apr 11, 2024 | 44.48 | 44.49 | 44.33 | 44.39 | 196,121 | -0.04(-0.09%) |
Apr 10, 2024 | 44.66 | 44.66 | 44.41 | 44.43 | 34,355 | -0.53(-1.17%) |
Apr 09, 2024 | 44.85 | 44.96 | 44.85 | 44.96 | 21,874 | +0.15(+0.33%) |
Apr 08, 2024 | 44.79 | 44.84 | 44.77 | 44.81 | 11,227 | -0.06(-0.13%) |
Apr 05, 2024 | 44.93 | 45.01 | 44.87 | 44.87 | 40,108 | -0.20(-0.45%) |
Apr 04, 2024 | 45.04 | 45.08 | 44.98 | 45.07 | 23,874 | +0.09(+0.21%) |
Apr 03, 2024 | 44.82 | 44.98 | 44.82 | 44.98 | 30,606 | +0.03(+0.07%) |
Apr 02, 2024 | 44.85 | 44.95 | 44.82 | 44.95 | 41,065 | -0.08(-0.18%) |
Apr 01, 2024 | 45.11 | 45.15 | 44.97 | 45.03 | 47,529 | -0.27(-0.59%) |
Mar 28, 2024 | 45.27 | 45.36 | 45.25 | 45.30 | 25,341 | -0.04(-0.09%) |
Mar 27, 2024 | 45.22 | 45.34 | 45.22 | 45.34 | 27,814 | +0.13(+0.29%) |
Mar 26, 2024 | 45.12 | 45.21 | 45.11 | 45.21 | 20,057 | +0.04(+0.09%) |
Mar 25, 2024 | 45.17 | 45.19 | 45.14 | 45.17 | 23,166 | -0.04(-0.09%) |
Mar 22, 2024 | 45.22 | 45.23 | 45.18 | 45.21 | 11,082 | +0.11(+0.25%) |
Mar 21, 2024 | 45.10 | 45.13 | 45.05 | 45.09 | 17,358 | +0.05(+0.12%) |
Mar 20, 2024 | 44.97 | 45.05 | 44.96 | 45.04 | 38,428 | +0.09(+0.20%) |
Mar 19, 2024 | 44.89 | 44.96 | 44.87 | 44.95 | 28,018 | +0.09(+0.20%) |
Mar 18, 2024 | 44.79 | 44.89 | 44.79 | 44.86 | 30,414 | -0.04(-0.09%) |
Mar 15, 2024 | 44.89 | 44.94 | 44.87 | 44.90 | 107,028 | -0.06(-0.13%) |
Mar 14, 2024 | 45.05 | 45.05 | 44.92 | 44.96 | 81,652 | -0.24(-0.52%) |
Mar 13, 2024 | 45.17 | 45.25 | 45.17 | 45.20 | 41,052 | -0.07(-0.15%) |
Mar 12, 2024 | 45.29 | 45.29 | 45.23 | 45.27 | 21,966 | -0.10(-0.23%) |
Mar 11, 2024 | 45.38 | 45.40 | 45.33 | 45.37 | 34,137 | -0.02(-0.03%) |
Mar 08, 2024 | 45.39 | 45.41 | 45.35 | 45.38 | 24,581 | +0.05(+0.11%) |
Mar 07, 2024 | 45.29 | 45.34 | 45.25 | 45.34 | 19,725 | +0.05(+0.11%) |
Mar 06, 2024 | 45.25 | 45.30 | 45.22 | 45.29 | 28,216 | +0.10(+0.22%) |
Mar 05, 2024 | 45.11 | 45.20 | 45.10 | 45.19 | 17,199 | +0.21(+0.47%) |
Mar 04, 2024 | 44.90 | 45.00 | 44.90 | 44.98 | 16,067 | -0.06(-0.14%) |
Mar 01, 2024 | 44.83 | 45.05 | 44.77 | 45.04 | 33,357 | +0.15(+0.32%) |
Feb 29, 2024 | 44.84 | 44.91 | 44.84 | 44.90 | 16,332 | +0.10(+0.22%) |
Feb 28, 2024 | 44.71 | 44.80 | 44.70 | 44.80 | 13,759 | +0.11(+0.24%) |
Feb 27, 2024 | 44.74 | 44.76 | 44.67 | 44.69 | 16,614 | -0.06(-0.13%) |
Feb 26, 2024 | 44.83 | 44.83 | 44.69 | 44.75 | 22,276 | -0.08(-0.18%) |
Feb 23, 2024 | 44.64 | 44.83 | 44.64 | 44.83 | 26,904 | +0.20(+0.44%) |
Feb 22, 2024 | 44.46 | 44.69 | 44.46 | 44.63 | 31,113 | +0.00(+0.00%) |
Feb 21, 2024 | 44.76 | 44.80 | 44.63 | 44.63 | 220,938 | -0.13(-0.29%) |
Feb 20, 2024 | 44.73 | 44.79 | 44.73 | 44.76 | 25,052 | +0.05(+0.11%) |
Feb 16, 2024 | 44.63 | 44.71 | 44.63 | 44.71 | 21,044 | -0.11(-0.26%) |
Feb 15, 2024 | 44.85 | 44.86 | 44.76 | 44.82 | 24,668 | +0.12(+0.28%) |
Feb 14, 2024 | 44.57 | 44.71 | 44.57 | 44.70 | 30,747 | +0.12(+0.26%) |
Feb 13, 2024 | 44.65 | 44.68 | 44.58 | 44.58 | 50,826 | -0.36(-0.81%) |
Feb 12, 2024 | 44.95 | 44.96 | 44.89 | 44.95 | 16,392 | +0.01(+0.03%) |
Feb 09, 2024 | 44.93 | 44.94 | 44.90 | 44.93 | 19,036 | -0.03(-0.07%) |
Feb 08, 2024 | 44.96 | 45.01 | 44.93 | 44.96 | 28,965 | -0.09(-0.21%) |
Feb 07, 2024 | 45.07 | 45.14 | 45.05 | 45.05 | 17,262 | -0.05(-0.10%) |
Feb 06, 2024 | 44.94 | 45.12 | 44.94 | 45.10 | 37,234 | +0.17(+0.39%) |
Feb 05, 2024 | 44.97 | 44.98 | 44.88 | 44.93 | 252,236 | -0.36(-0.79%) |
Feb 02, 2024 | 45.26 | 45.30 | 45.20 | 45.28 | 45,795 | -0.30(-0.66%) |