Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 45.07 | 45.13 | 45.05 | 45.07 | 20,991 | +0.08(+0.18%) |
May 06, 2024 | 44.98 | 44.99 | 44.94 | 44.99 | 14,845 | +0.02(+0.04%) |
May 03, 2024 | 44.98 | 44.99 | 44.87 | 44.97 | 28,722 | +0.25(+0.56%) |
May 02, 2024 | 44.53 | 44.72 | 44.53 | 44.72 | 11,755 | +0.18(+0.40%) |
May 01, 2024 | 44.47 | 44.59 | 44.44 | 44.54 | 75,238 | +0.13(+0.28%) |
Apr 30, 2024 | 44.43 | 44.46 | 44.39 | 44.41 | 38,455 | -0.12(-0.27%) |
Apr 29, 2024 | 44.49 | 44.56 | 44.49 | 44.53 | 13,826 | +0.10(+0.23%) |
Apr 26, 2024 | 44.42 | 44.47 | 44.42 | 44.43 | 23,352 | +0.06(+0.13%) |
Apr 25, 2024 | 44.29 | 44.37 | 44.27 | 44.37 | 29,828 | -0.11(-0.25%) |
Apr 24, 2024 | 44.47 | 44.48 | 44.46 | 44.48 | 29,138 | -0.10(-0.22%) |
Apr 23, 2024 | 44.44 | 44.63 | 44.44 | 44.58 | 29,394 | +0.10(+0.22%) |
Apr 22, 2024 | 44.42 | 44.51 | 44.42 | 44.48 | 25,983 | +0.02(+0.04%) |
Apr 19, 2024 | 44.44 | 44.48 | 44.42 | 44.46 | 23,852 | +0.07(+0.16%) |
Apr 18, 2024 | 44.47 | 44.47 | 44.38 | 44.39 | 34,948 | -0.11(-0.25%) |
Apr 17, 2024 | 44.39 | 44.50 | 44.37 | 44.50 | 49,735 | +0.17(+0.38%) |
Apr 16, 2024 | 44.30 | 44.34 | 44.27 | 44.33 | 20,043 | -0.14(-0.31%) |
Apr 15, 2024 | 44.53 | 44.53 | 44.41 | 44.47 | 51,973 | -0.23(-0.51%) |
Apr 12, 2024 | 44.70 | 44.75 | 44.68 | 44.70 | 30,041 | +0.12(+0.27%) |
Apr 11, 2024 | 44.67 | 44.68 | 44.52 | 44.58 | 195,284 | -0.04(-0.09%) |
Apr 10, 2024 | 44.85 | 44.85 | 44.60 | 44.62 | 34,208 | -0.53(-1.17%) |
Apr 09, 2024 | 45.04 | 45.15 | 45.04 | 45.15 | 21,781 | +0.15(+0.33%) |
Apr 08, 2024 | 44.98 | 45.04 | 44.96 | 45.00 | 11,179 | -0.06(-0.13%) |
Apr 05, 2024 | 45.12 | 45.20 | 45.06 | 45.06 | 39,937 | -0.20(-0.45%) |
Apr 04, 2024 | 45.23 | 45.27 | 45.17 | 45.27 | 23,772 | +0.09(+0.21%) |
Apr 03, 2024 | 45.01 | 45.17 | 45.01 | 45.17 | 30,475 | +0.03(+0.07%) |
Apr 02, 2024 | 45.04 | 45.14 | 45.01 | 45.14 | 40,890 | -0.08(-0.18%) |
Apr 01, 2024 | 45.30 | 45.34 | 45.16 | 45.22 | 47,326 | -0.27(-0.59%) |
Mar 28, 2024 | 45.46 | 45.55 | 45.44 | 45.49 | 25,232 | -0.04(-0.09%) |
Mar 27, 2024 | 45.41 | 45.53 | 45.41 | 45.53 | 27,695 | +0.13(+0.29%) |
Mar 26, 2024 | 45.31 | 45.40 | 45.31 | 45.40 | 19,972 | +0.04(+0.09%) |
Mar 25, 2024 | 45.36 | 45.38 | 45.33 | 45.36 | 23,067 | -0.04(-0.09%) |
Mar 22, 2024 | 45.41 | 45.42 | 45.37 | 45.40 | 11,035 | +0.12(+0.25%) |
Mar 21, 2024 | 45.29 | 45.32 | 45.24 | 45.29 | 17,284 | +0.05(+0.12%) |
Mar 20, 2024 | 45.16 | 45.24 | 45.15 | 45.23 | 38,264 | +0.09(+0.20%) |
Mar 19, 2024 | 45.08 | 45.15 | 45.06 | 45.14 | 27,898 | +0.09(+0.20%) |
Mar 18, 2024 | 44.99 | 45.08 | 44.99 | 45.05 | 30,284 | -0.04(-0.09%) |
Mar 15, 2024 | 45.08 | 45.13 | 45.06 | 45.09 | 106,571 | -0.06(-0.13%) |
Mar 14, 2024 | 45.24 | 45.24 | 45.12 | 45.15 | 81,304 | -0.24(-0.52%) |
Mar 13, 2024 | 45.36 | 45.44 | 45.36 | 45.39 | 40,877 | -0.07(-0.15%) |
Mar 12, 2024 | 45.48 | 45.48 | 45.42 | 45.46 | 21,872 | -0.10(-0.23%) |
Mar 11, 2024 | 45.57 | 45.59 | 45.52 | 45.56 | 33,992 | -0.02(-0.03%) |
Mar 08, 2024 | 45.58 | 45.60 | 45.55 | 45.58 | 24,476 | +0.05(+0.11%) |
Mar 07, 2024 | 45.48 | 45.53 | 45.44 | 45.53 | 19,641 | +0.05(+0.11%) |
Mar 06, 2024 | 45.45 | 45.50 | 45.41 | 45.48 | 28,096 | +0.10(+0.22%) |
Mar 05, 2024 | 45.30 | 45.39 | 45.30 | 45.38 | 17,126 | +0.21(+0.47%) |
Mar 04, 2024 | 45.09 | 45.19 | 45.09 | 45.17 | 15,998 | -0.06(-0.14%) |