Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 72 | +0.25(+0.55%) |
May 16, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 9 | +0.19(+0.41%) |
May 15, 2024 | 45.41 | 45.41 | 45.36 | 45.36 | 311 | +0.35(+0.78%) |
May 14, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 23 | +0.21(+0.46%) |
May 13, 2024 | 44.84 | 44.84 | 44.80 | 44.80 | 245 | +0.30(+0.68%) |
May 10, 2024 | 44.35 | 44.65 | 44.35 | 44.50 | 334 | +0.11(+0.24%) |
May 09, 2024 | 44.56 | 44.56 | 44.39 | 44.39 | 216 | +0.10(+0.22%) |
May 08, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 9 | -0.01(-0.02%) |
May 07, 2024 | 44.22 | 44.31 | 44.22 | 44.31 | 238 | -0.25(-0.56%) |
May 06, 2024 | 44.73 | 44.73 | 44.55 | 44.55 | 271 | -0.02(-0.05%) |
May 03, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 100 | +0.32(+0.73%) |
May 02, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 35 | +1.04(+2.41%) |
May 01, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 113 | +0.02(+0.05%) |
Apr 30, 2024 | 43.41 | 43.41 | 43.19 | 43.19 | 353 | -0.37(-0.85%) |
Apr 29, 2024 | 43.58 | 43.59 | 43.56 | 43.56 | 22,635 | +0.23(+0.54%) |
Apr 26, 2024 | 43.40 | 43.40 | 43.15 | 43.33 | 108,974 | +0.44(+1.04%) |
Apr 25, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 0 | +0.10(+0.23%) |
Apr 24, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 37 | +0.13(+0.31%) |
Apr 23, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 26 | +0.33(+0.79%) |
Apr 22, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 66 | +0.44(+1.05%) |
Apr 19, 2024 | 42.08 | 42.08 | 41.88 | 41.88 | 157 | -0.18(-0.44%) |
Apr 18, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 12 | +0.16(+0.39%) |
Apr 17, 2024 | 42.09 | 42.15 | 41.90 | 41.90 | 269 | -0.01(-0.03%) |
Apr 16, 2024 | 41.97 | 41.97 | 41.91 | 41.91 | 1,127 | -0.50(-1.18%) |
Apr 15, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 63 | -0.28(-0.65%) |
Apr 12, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 100 | -0.99(-2.27%) |
Apr 11, 2024 | 43.58 | 43.68 | 43.58 | 43.68 | 153 | +0.32(+0.73%) |
Apr 10, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 47 | -0.60(-1.37%) |
Apr 09, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 840 | +0.27(+0.61%) |
Apr 08, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 52 | +0.27(+0.63%) |
Apr 05, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 109 | +0.13(+0.29%) |
Apr 04, 2024 | 43.94 | 43.94 | 43.30 | 43.30 | 119 | -0.23(-0.52%) |
Apr 03, 2024 | 43.61 | 43.61 | 43.53 | 43.53 | 1,121 | +0.06(+0.14%) |
Apr 02, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 1 | +0.13(+0.31%) |
Apr 01, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 56 | +0.06(+0.14%) |
Mar 28, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 100 | +0.17(+0.39%) |
Mar 27, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 35 | +0.06(+0.14%) |
Mar 26, 2024 | 43.28 | 43.29 | 43.05 | 43.05 | 562 | -0.03(-0.07%) |
Mar 25, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 215 | +0.03(+0.07%) |
Mar 22, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 100 | -0.27(-0.63%) |
Mar 21, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 4 | +0.09(+0.22%) |
Mar 20, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 4 | +0.35(+0.82%) |
Mar 19, 2024 | 42.95 | 42.96 | 42.88 | 42.88 | 799 | -0.18(-0.41%) |
Mar 18, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 8 | +0.08(+0.20%) |
Mar 15, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 100 | -0.23(-0.54%) |
Mar 14, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 46 | -0.20(-0.47%) |
Mar 13, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 13 | -0.21(-0.49%) |
Mar 12, 2024 | 43.92 | 43.92 | 43.58 | 43.62 | 416 | +0.43(+1.00%) |
Mar 11, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 60 | +0.08(+0.19%) |
Mar 08, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 100 | -0.10(-0.23%) |
Mar 07, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 24 | +0.32(+0.76%) |
Mar 06, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 40 | +0.56(+1.33%) |
Mar 05, 2024 | 42.43 | 42.43 | 42.32 | 42.32 | 138 | -0.37(-0.86%) |
Mar 04, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 93 | -0.07(-0.17%) |