Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.34 | 45.34 | 44.65 | 44.65 | 25,712 | -0.70(-1.53%) |
Apr 29, 2024 | 45.42 | 45.44 | 45.18 | 45.35 | 71,405 | +0.12(+0.26%) |
Apr 26, 2024 | 45.12 | 45.34 | 45.12 | 45.23 | 32,117 | +0.50(+1.11%) |
Apr 25, 2024 | 44.48 | 44.85 | 44.28 | 44.73 | 37,825 | -0.24(-0.53%) |
Apr 24, 2024 | 45.09 | 45.09 | 44.75 | 44.97 | 28,804 | +0.00(+0.00%) |
Apr 23, 2024 | 44.72 | 45.01 | 44.59 | 44.97 | 25,450 | +0.56(+1.25%) |
Apr 22, 2024 | 44.32 | 44.63 | 44.06 | 44.41 | 16,211 | +0.37(+0.83%) |
Apr 19, 2024 | 44.48 | 44.48 | 43.93 | 44.05 | 30,858 | -0.45(-1.00%) |
Apr 18, 2024 | 44.71 | 44.73 | 44.39 | 44.49 | 21,916 | +0.01(+0.02%) |
Apr 17, 2024 | 44.85 | 44.86 | 44.43 | 44.48 | 22,699 | -0.32(-0.71%) |
Apr 16, 2024 | 44.82 | 44.95 | 44.68 | 44.80 | 24,958 | -0.02(-0.04%) |
Apr 15, 2024 | 45.72 | 45.73 | 44.78 | 44.82 | 19,204 | -0.58(-1.27%) |
Apr 12, 2024 | 45.81 | 45.81 | 45.29 | 45.40 | 27,081 | -0.61(-1.32%) |
Apr 11, 2024 | 45.99 | 46.09 | 45.51 | 46.00 | 49,812 | +0.32(+0.70%) |
Apr 10, 2024 | 45.71 | 45.73 | 45.55 | 45.68 | 36,643 | -0.39(-0.84%) |
Apr 09, 2024 | 46.22 | 46.22 | 45.67 | 46.07 | 58,805 | +0.04(+0.09%) |
Apr 08, 2024 | 46.13 | 46.13 | 45.94 | 46.03 | 23,315 | +0.06(+0.13%) |
Apr 05, 2024 | 45.73 | 46.06 | 45.68 | 45.97 | 9,146 | +0.40(+0.87%) |
Apr 04, 2024 | 46.41 | 46.41 | 45.57 | 45.57 | 43,791 | -0.47(-1.01%) |
Apr 03, 2024 | 45.98 | 46.18 | 45.92 | 46.04 | 30,380 | +0.00(+0.00%) |
Apr 02, 2024 | 45.98 | 46.04 | 45.88 | 46.04 | 32,319 | -0.28(-0.59%) |
Apr 01, 2024 | 46.44 | 46.45 | 46.15 | 46.32 | 26,962 | -0.03(-0.06%) |
Mar 28, 2024 | 46.35 | 46.36 | 46.36 | 46.35 | 25,088 | +0.02(+0.04%) |
Mar 27, 2024 | 46.28 | 46.33 | 46.11 | 46.33 | 49,426 | +0.29(+0.62%) |
Mar 26, 2024 | 46.28 | 46.28 | 46.04 | 46.04 | 53,728 | -0.07(-0.15%) |
Mar 25, 2024 | 46.17 | 46.17 | 46.10 | 46.11 | 16,977 | -0.06(-0.13%) |
Mar 22, 2024 | 46.30 | 46.30 | 46.11 | 46.17 | 21,437 | -0.03(-0.06%) |
Mar 21, 2024 | 46.16 | 46.31 | 46.16 | 46.20 | 48,122 | +0.11(+0.24%) |
Mar 20, 2024 | 45.76 | 46.09 | 45.76 | 46.09 | 16,281 | +0.22(+0.47%) |
Mar 19, 2024 | 45.60 | 45.88 | 45.48 | 45.87 | 41,928 | +0.25(+0.54%) |
Mar 18, 2024 | 45.85 | 45.85 | 45.63 | 45.63 | 20,475 | +0.26(+0.57%) |
Mar 15, 2024 | 45.43 | 45.44 | 45.36 | 45.37 | 11,502 | -0.34(-0.73%) |
Mar 14, 2024 | 45.76 | 45.76 | 45.50 | 45.71 | 75,351 | -0.02(-0.04%) |
Mar 13, 2024 | 45.73 | 45.78 | 45.63 | 45.73 | 35,160 | -0.01(-0.02%) |
Mar 12, 2024 | 45.56 | 45.77 | 45.34 | 45.73 | 94,037 | +0.29(+0.63%) |
Mar 11, 2024 | 45.36 | 45.45 | 45.19 | 45.45 | 35,530 | +0.04(+0.09%) |
Mar 08, 2024 | 45.65 | 45.76 | 45.41 | 45.41 | 53,218 | -0.17(-0.37%) |
Mar 07, 2024 | 45.50 | 45.59 | 45.40 | 45.58 | 25,928 | +0.35(+0.76%) |
Mar 06, 2024 | 45.37 | 45.42 | 45.14 | 45.23 | 25,684 | +0.18(+0.39%) |
Mar 05, 2024 | 45.35 | 45.35 | 44.96 | 45.05 | 17,489 | -0.38(-0.85%) |
Mar 04, 2024 | 45.56 | 45.56 | 45.38 | 45.44 | 37,809 | -0.05(-0.12%) |
Mar 01, 2024 | 45.24 | 45.49 | 45.18 | 45.49 | 39,986 | +0.34(+0.76%) |
Feb 29, 2024 | 45.12 | 45.15 | 44.94 | 45.15 | 29,801 | +0.08(+0.17%) |
Feb 28, 2024 | 45.00 | 45.07 | 44.88 | 45.07 | 10,191 | +0.07(+0.15%) |
Feb 27, 2024 | 45.05 | 45.05 | 44.96 | 45.00 | 26,763 | -0.04(-0.09%) |
Feb 26, 2024 | 45.15 | 45.15 | 45.03 | 45.04 | 11,524 | -0.10(-0.22%) |
Feb 23, 2024 | 45.22 | 45.22 | 45.02 | 45.14 | 18,307 | +0.07(+0.15%) |
Feb 22, 2024 | 44.84 | 45.09 | 44.79 | 45.07 | 33,662 | +0.71(+1.60%) |
Feb 21, 2024 | 44.33 | 44.40 | 44.16 | 44.36 | 23,037 | -0.06(-0.14%) |
Feb 20, 2024 | 44.46 | 44.59 | 44.30 | 44.42 | 53,735 | -0.10(-0.22%) |
Feb 16, 2024 | 44.55 | 44.72 | 44.52 | 44.52 | 19,551 | -0.20(-0.45%) |
Feb 15, 2024 | 44.62 | 44.76 | 44.51 | 44.72 | 23,880 | +0.17(+0.39%) |
Feb 14, 2024 | 44.45 | 44.61 | 44.20 | 44.55 | 43,646 | +0.51(+1.16%) |
Feb 13, 2024 | 44.11 | 44.31 | 43.95 | 44.04 | 130,123 | -0.56(-1.25%) |
Feb 12, 2024 | 44.60 | 45.02 | 44.54 | 44.60 | 80,517 | -0.01(-0.02%) |
Feb 09, 2024 | 44.54 | 44.61 | 44.41 | 44.61 | 32,776 | +0.21(+0.47%) |
Feb 08, 2024 | 44.38 | 44.43 | 44.36 | 44.40 | 30,330 | +0.03(+0.06%) |
Feb 07, 2024 | 44.25 | 44.42 | 44.23 | 44.38 | 15,628 | +0.26(+0.60%) |
Feb 06, 2024 | 44.12 | 44.15 | 44.05 | 44.11 | 19,781 | +0.03(+0.07%) |
Feb 05, 2024 | 44.11 | 44.29 | 43.89 | 44.08 | 18,759 | -0.03(-0.07%) |
Feb 02, 2024 | 43.82 | 44.15 | 43.82 | 44.11 | 14,665 | +0.23(+0.53%) |