Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 45.94 | 45.94 | 45.76 | 45.85 | 17,283 | +0.14(+0.32%) |
May 02, 2024 | 45.43 | 45.71 | 45.43 | 45.71 | 20,722 | +0.22(+0.48%) |
May 01, 2024 | 45.26 | 45.61 | 45.26 | 45.49 | 14,587 | +0.24(+0.52%) |
Apr 30, 2024 | 45.29 | 45.39 | 45.24 | 45.25 | 18,962 | -0.24(-0.52%) |
Apr 29, 2024 | 45.41 | 45.49 | 45.39 | 45.49 | 20,098 | +0.12(+0.26%) |
Apr 26, 2024 | 45.32 | 45.39 | 45.28 | 45.37 | 48,620 | +0.12(+0.26%) |
Apr 25, 2024 | 45.10 | 45.25 | 44.93 | 45.25 | 259,051 | -0.07(-0.15%) |
Apr 24, 2024 | 45.35 | 45.35 | 45.20 | 45.32 | 11,932 | -0.12(-0.26%) |
Apr 23, 2024 | 45.22 | 45.46 | 45.22 | 45.44 | 10,351 | +0.17(+0.37%) |
Apr 22, 2024 | 45.11 | 45.28 | 45.11 | 45.27 | 14,987 | +0.22(+0.49%) |
Apr 19, 2024 | 45.03 | 45.08 | 45.00 | 45.05 | 15,317 | +0.12(+0.27%) |
Apr 18, 2024 | 45.00 | 45.00 | 44.85 | 44.94 | 32,856 | -0.03(-0.07%) |
Apr 17, 2024 | 44.98 | 45.06 | 44.90 | 44.97 | 8,029 | +0.09(+0.20%) |
Apr 16, 2024 | 44.97 | 44.98 | 44.83 | 44.88 | 26,374 | -0.14(-0.31%) |
Apr 15, 2024 | 45.21 | 45.21 | 44.94 | 45.01 | 22,495 | -0.26(-0.57%) |
Apr 12, 2024 | 45.21 | 45.27 | 45.17 | 45.27 | 63,134 | +0.07(+0.15%) |
Apr 11, 2024 | 45.24 | 45.31 | 45.15 | 45.20 | 75,999 | -0.03(-0.07%) |
Apr 10, 2024 | 45.35 | 45.47 | 45.23 | 45.23 | 39,160 | -0.47(-1.02%) |
Apr 09, 2024 | 45.60 | 45.72 | 45.60 | 45.70 | 16,080 | +0.11(+0.24%) |
Apr 08, 2024 | 45.19 | 45.61 | 45.19 | 45.59 | 27,696 | +0.08(+0.18%) |
Apr 05, 2024 | 45.52 | 45.57 | 45.48 | 45.51 | 14,421 | -0.03(-0.07%) |
Apr 04, 2024 | 45.63 | 45.72 | 45.49 | 45.54 | 20,544 | -0.05(-0.11%) |
Apr 03, 2024 | 45.50 | 45.63 | 45.40 | 45.59 | 13,290 | +0.01(+0.02%) |
Apr 02, 2024 | 45.51 | 45.58 | 45.46 | 45.58 | 16,879 | -0.06(-0.13%) |
Apr 01, 2024 | 45.74 | 45.74 | 45.57 | 45.64 | 15,767 | -0.13(-0.28%) |
Mar 28, 2024 | 45.77 | 45.86 | 45.75 | 45.77 | 19,688 | -0.08(-0.17%) |
Mar 27, 2024 | 45.65 | 45.85 | 45.65 | 45.85 | 10,605 | +0.25(+0.54%) |
Mar 26, 2024 | 45.68 | 45.69 | 45.60 | 45.60 | 15,107 | -0.11(-0.24%) |
Mar 25, 2024 | 45.64 | 45.73 | 45.62 | 45.71 | 9,338 | -0.11(-0.24%) |
Mar 22, 2024 | 45.84 | 45.85 | 45.77 | 45.82 | 26,101 | +0.02(+0.04%) |
Mar 21, 2024 | 45.76 | 45.83 | 45.76 | 45.80 | 15,603 | +0.12(+0.26%) |
Mar 20, 2024 | 45.54 | 45.69 | 45.54 | 45.68 | 14,851 | +0.10(+0.22%) |
Mar 19, 2024 | 45.39 | 45.59 | 45.39 | 45.58 | 7,533 | +0.21(+0.46%) |
Mar 18, 2024 | 45.43 | 45.43 | 45.37 | 45.37 | 11,925 | +0.02(+0.04%) |
Mar 15, 2024 | 45.22 | 45.41 | 45.22 | 45.35 | 13,763 | +0.08(+0.17%) |
Mar 14, 2024 | 45.48 | 45.48 | 45.28 | 45.28 | 22,735 | -0.27(-0.59%) |
Mar 13, 2024 | 45.47 | 45.60 | 45.44 | 45.54 | 33,077 | +0.03(+0.07%) |
Mar 12, 2024 | 45.49 | 45.51 | 45.41 | 45.51 | 14,548 | +0.00(+0.00%) |
Mar 11, 2024 | 45.45 | 45.51 | 45.43 | 45.51 | 8,316 | -0.02(-0.04%) |
Mar 08, 2024 | 45.52 | 45.68 | 45.50 | 45.53 | 31,480 | +0.06(+0.12%) |
Mar 07, 2024 | 45.49 | 45.52 | 45.47 | 45.48 | 16,328 | +0.06(+0.14%) |
Mar 06, 2024 | 45.43 | 45.50 | 45.41 | 45.41 | 11,903 | +0.02(+0.04%) |
Mar 05, 2024 | 45.35 | 45.45 | 45.32 | 45.39 | 28,094 | -0.02(-0.05%) |
Mar 04, 2024 | 45.34 | 45.46 | 45.26 | 45.42 | 23,065 | +0.05(+0.11%) |