Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.48 | 45.48 | 45.11 | 45.28 | 2,974 | +0.00(+0.00%) |
May 09, 2024 | 45.04 | 45.31 | 45.04 | 45.28 | 1,878 | +0.21(+0.47%) |
May 08, 2024 | 44.93 | 45.38 | 44.93 | 45.07 | 1,710 | -0.21(-0.46%) |
May 07, 2024 | 45.38 | 45.38 | 45.28 | 45.28 | 5,261 | -0.20(-0.44%) |
May 06, 2024 | 45.43 | 45.61 | 45.30 | 45.48 | 16,350 | -0.27(-0.59%) |
May 03, 2024 | 45.70 | 45.91 | 45.58 | 45.75 | 1,018 | +1.03(+2.30%) |
May 02, 2024 | 44.44 | 45.02 | 44.44 | 44.72 | 3,833 | +0.66(+1.50%) |
May 01, 2024 | 44.24 | 44.67 | 43.88 | 44.06 | 4,583 | -0.24(-0.54%) |
Apr 30, 2024 | 44.78 | 44.78 | 44.30 | 44.30 | 8,911 | -1.02(-2.25%) |
Apr 29, 2024 | 44.99 | 45.32 | 44.90 | 45.32 | 5,971 | +1.05(+2.37%) |
Apr 26, 2024 | 44.38 | 44.40 | 44.22 | 44.27 | 2,719 | -0.28(-0.63%) |
Apr 25, 2024 | 44.04 | 44.57 | 43.94 | 44.55 | 6,068 | -0.09(-0.20%) |
Apr 24, 2024 | 44.63 | 44.64 | 44.45 | 44.64 | 668 | +0.60(+1.36%) |
Apr 23, 2024 | 43.99 | 44.35 | 43.86 | 44.04 | 36,310 | -0.29(-0.65%) |
Apr 22, 2024 | 44.14 | 44.59 | 44.14 | 44.33 | 2,663 | +0.33(+0.75%) |
Apr 19, 2024 | 44.10 | 44.24 | 44.00 | 44.00 | 2,193 | +0.00(+0.00%) |
Apr 18, 2024 | 44.17 | 44.17 | 44.00 | 44.00 | 407 | -0.66(-1.48%) |
Apr 17, 2024 | 44.42 | 44.66 | 44.37 | 44.66 | 775 | +0.69(+1.57%) |
Apr 16, 2024 | 44.06 | 44.14 | 43.91 | 43.97 | 1,852 | -0.33(-0.74%) |
Apr 15, 2024 | 44.92 | 44.93 | 44.30 | 44.30 | 3,295 | -0.33(-0.74%) |
Apr 12, 2024 | 44.74 | 44.74 | 44.52 | 44.63 | 2,078 | -0.72(-1.59%) |
Apr 11, 2024 | 44.94 | 45.35 | 44.93 | 45.35 | 1,802 | +0.28(+0.62%) |
Apr 10, 2024 | 45.39 | 45.39 | 44.97 | 45.07 | 12,507 | -0.52(-1.14%) |
Apr 09, 2024 | 45.61 | 45.61 | 45.38 | 45.59 | 6,887 | +0.18(+0.40%) |
Apr 08, 2024 | 45.51 | 45.58 | 45.37 | 45.41 | 2,735 | -0.28(-0.61%) |
Apr 05, 2024 | 45.43 | 45.69 | 45.43 | 45.69 | 3,777 | +0.40(+0.88%) |
Apr 04, 2024 | 45.73 | 45.87 | 45.29 | 45.29 | 2,635 | -0.16(-0.35%) |
Apr 03, 2024 | 45.25 | 45.45 | 45.18 | 45.45 | 4,419 | +0.00(+0.00%) |
Apr 02, 2024 | 45.37 | 45.58 | 45.19 | 45.45 | 9,388 | +0.38(+0.84%) |