Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 44.65 | 44.72 | 44.51 | 44.64 | 843,651 | +0.24(+0.54%) |
May 02, 2024 | 44.18 | 44.41 | 44.15 | 44.40 | 803,213 | +0.25(+0.57%) |
May 01, 2024 | 44.18 | 44.33 | 44.06 | 44.15 | 1,463,583 | +0.09(+0.20%) |
Apr 30, 2024 | 44.11 | 44.13 | 44.02 | 44.06 | 970,969 | -0.17(-0.38%) |
Apr 29, 2024 | 44.18 | 44.24 | 44.14 | 44.23 | 817,190 | +0.14(+0.32%) |
Apr 26, 2024 | 44.07 | 44.12 | 44.04 | 44.09 | 827,280 | +0.14(+0.32%) |
Apr 25, 2024 | 43.90 | 43.96 | 43.83 | 43.95 | 1,448,130 | -0.14(-0.32%) |
Apr 24, 2024 | 44.13 | 44.15 | 44.01 | 44.09 | 1,424,269 | -0.14(-0.32%) |
Apr 23, 2024 | 44.08 | 44.29 | 44.04 | 44.23 | 1,006,205 | +0.11(+0.25%) |
Apr 22, 2024 | 44.04 | 44.13 | 44.03 | 44.12 | 1,449,376 | +0.06(+0.14%) |
Apr 19, 2024 | 44.12 | 44.12 | 44.03 | 44.06 | 1,539,869 | +0.04(+0.09%) |
Apr 18, 2024 | 44.14 | 44.14 | 43.96 | 44.02 | 1,121,633 | -0.07(-0.16%) |
Apr 17, 2024 | 44.00 | 44.16 | 43.93 | 44.09 | 1,016,906 | +0.21(+0.48%) |
Apr 16, 2024 | 43.90 | 43.98 | 43.83 | 43.88 | 1,231,720 | -0.17(-0.38%) |
Apr 15, 2024 | 44.15 | 44.15 | 43.99 | 44.05 | 996,831 | -0.29(-0.65%) |
Apr 12, 2024 | 44.43 | 44.49 | 44.34 | 44.34 | 883,405 | +0.08(+0.18%) |
Apr 11, 2024 | 44.35 | 44.38 | 44.16 | 44.26 | 1,078,150 | +0.00(+0.00%) |
Apr 10, 2024 | 44.54 | 44.54 | 44.23 | 44.26 | 2,961,897 | -0.57(-1.27%) |
Apr 09, 2024 | 44.77 | 44.83 | 44.74 | 44.83 | 1,069,604 | +0.22(+0.49%) |
Apr 08, 2024 | 44.62 | 44.67 | 44.58 | 44.61 | 754,862 | -0.08(-0.18%) |
Apr 05, 2024 | 44.72 | 44.81 | 44.67 | 44.69 | 21,282,004 | -0.21(-0.47%) |
Apr 04, 2024 | 44.89 | 44.91 | 44.79 | 44.90 | 751,030 | +0.10(+0.22%) |
Apr 03, 2024 | 44.62 | 44.81 | 44.58 | 44.80 | 814,055 | +0.03(+0.07%) |
Apr 02, 2024 | 44.66 | 44.77 | 44.62 | 44.77 | 1,018,181 | +0.00(+0.00%) |
Apr 01, 2024 | 44.98 | 44.98 | 44.77 | 44.77 | 1,532,366 | -0.36(-0.79%) |
Mar 28, 2024 | 45.12 | 45.16 | 45.05 | 45.12 | 1,006,345 | -0.04(-0.09%) |
Mar 27, 2024 | 45.03 | 45.16 | 45.03 | 45.16 | 770,884 | +0.14(+0.31%) |
Mar 26, 2024 | 45.09 | 45.09 | 44.91 | 45.02 | 707,762 | +0.04(+0.09%) |
Mar 25, 2024 | 45.06 | 45.06 | 44.95 | 44.98 | 577,314 | -0.08(-0.18%) |
Mar 22, 2024 | 45.09 | 45.09 | 45.00 | 45.06 | 1,431,583 | +0.14(+0.31%) |
Mar 21, 2024 | 44.98 | 45.04 | 44.86 | 44.93 | 1,110,263 | +0.02(+0.04%) |
Mar 20, 2024 | 44.86 | 44.96 | 44.79 | 44.91 | 898,557 | +0.09(+0.20%) |
Mar 19, 2024 | 44.80 | 44.85 | 44.70 | 44.82 | 1,047,072 | +0.11(+0.24%) |
Mar 18, 2024 | 44.74 | 44.74 | 44.66 | 44.71 | 782,513 | +0.00(+0.00%) |
Mar 15, 2024 | 44.77 | 44.83 | 44.69 | 44.71 | 745,446 | +0.00(+0.00%) |
Mar 14, 2024 | 44.93 | 44.95 | 44.70 | 44.71 | 750,123 | -0.33(-0.73%) |
Mar 13, 2024 | 45.06 | 45.08 | 44.99 | 45.03 | 677,747 | -0.05(-0.11%) |
Mar 12, 2024 | 45.16 | 45.21 | 45.03 | 45.08 | 786,181 | -0.14(-0.31%) |
Mar 11, 2024 | 45.27 | 45.28 | 45.16 | 45.22 | 846,621 | -0.01(-0.02%) |
Mar 08, 2024 | 45.27 | 45.33 | 45.19 | 45.23 | 1,164,373 | +0.03(+0.07%) |
Mar 07, 2024 | 45.26 | 45.27 | 45.11 | 45.20 | 967,151 | +0.07(+0.15%) |
Mar 06, 2024 | 45.08 | 45.19 | 45.05 | 45.13 | 782,819 | +0.09(+0.20%) |
Mar 05, 2024 | 45.00 | 45.06 | 44.88 | 45.04 | 878,074 | +0.20(+0.44%) |
Mar 04, 2024 | 44.81 | 44.87 | 44.77 | 44.85 | 913,239 | -0.06(-0.13%) |