Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 46.74 | 46.86 | 46.65 | 46.70 | 263,494 | -0.03(-0.06%) |
May 17, 2024 | 46.70 | 46.74 | 46.59 | 46.73 | 216,494 | +0.05(+0.11%) |
May 16, 2024 | 46.79 | 46.89 | 46.68 | 46.68 | 221,664 | -0.09(-0.19%) |
May 15, 2024 | 46.50 | 46.79 | 46.40 | 46.77 | 288,435 | +0.56(+1.21%) |
May 14, 2024 | 46.06 | 46.24 | 46.00 | 46.21 | 321,480 | +0.27(+0.59%) |
May 13, 2024 | 46.04 | 46.09 | 45.87 | 45.94 | 237,928 | +0.13(+0.28%) |
May 10, 2024 | 45.88 | 45.95 | 45.76 | 45.81 | 222,712 | +0.14(+0.31%) |
May 09, 2024 | 45.39 | 45.68 | 45.34 | 45.67 | 212,591 | +0.30(+0.66%) |
May 08, 2024 | 45.13 | 45.41 | 45.03 | 45.37 | 228,412 | +0.11(+0.24%) |
May 07, 2024 | 45.19 | 45.36 | 45.17 | 45.26 | 151,272 | +0.17(+0.38%) |
May 06, 2024 | 44.96 | 45.09 | 44.91 | 45.09 | 251,103 | +0.31(+0.69%) |
May 03, 2024 | 44.85 | 44.94 | 44.56 | 44.78 | 213,851 | +0.43(+0.97%) |
May 02, 2024 | 44.29 | 44.45 | 44.00 | 44.35 | 246,170 | +0.40(+0.91%) |
May 01, 2024 | 44.00 | 44.48 | 43.87 | 43.95 | 254,046 | -0.21(-0.48%) |
Apr 30, 2024 | 44.68 | 44.68 | 44.15 | 44.16 | 337,090 | -0.64(-1.43%) |
Apr 29, 2024 | 44.59 | 44.81 | 44.59 | 44.80 | 161,417 | +0.39(+0.88%) |
Apr 26, 2024 | 44.44 | 44.59 | 44.41 | 44.41 | 234,498 | +0.06(+0.14%) |
Apr 25, 2024 | 44.13 | 44.44 | 44.00 | 44.35 | 214,494 | -0.06(-0.14%) |
Apr 24, 2024 | 44.43 | 44.48 | 44.24 | 44.41 | 200,613 | -0.02(-0.05%) |
Apr 23, 2024 | 44.10 | 44.44 | 43.99 | 44.43 | 261,735 | +0.44(+1.00%) |
Apr 22, 2024 | 43.73 | 44.17 | 43.56 | 43.99 | 642,032 | +0.44(+1.01%) |
Apr 19, 2024 | 43.50 | 43.75 | 43.47 | 43.55 | 472,550 | +0.05(+0.11%) |
Apr 18, 2024 | 43.64 | 43.74 | 43.38 | 43.50 | 411,500 | +0.02(+0.05%) |
Apr 17, 2024 | 43.74 | 43.82 | 43.34 | 43.48 | 204,881 | -0.07(-0.16%) |
Apr 16, 2024 | 43.79 | 43.79 | 43.44 | 43.55 | 306,658 | -0.23(-0.53%) |
Apr 15, 2024 | 44.54 | 44.57 | 43.67 | 43.78 | 406,684 | -0.38(-0.86%) |
Apr 12, 2024 | 44.54 | 44.67 | 44.05 | 44.16 | 221,036 | -0.59(-1.32%) |
Apr 11, 2024 | 44.65 | 44.85 | 44.31 | 44.75 | 310,820 | +0.24(+0.54%) |
Apr 10, 2024 | 44.63 | 44.69 | 44.29 | 44.51 | 290,702 | -0.59(-1.31%) |
Apr 09, 2024 | 45.12 | 45.14 | 44.70 | 45.10 | 207,184 | +0.13(+0.29%) |
Apr 08, 2024 | 45.02 | 45.08 | 44.92 | 44.97 | 154,437 | +0.00(+0.00%) |
Apr 05, 2024 | 44.71 | 45.07 | 44.56 | 44.97 | 373,088 | +0.35(+0.78%) |
Apr 04, 2024 | 45.26 | 45.32 | 44.55 | 44.62 | 266,858 | -0.34(-0.76%) |
Apr 03, 2024 | 44.88 | 45.07 | 44.84 | 44.96 | 224,788 | +0.06(+0.13%) |
Apr 02, 2024 | 44.96 | 44.96 | 44.81 | 44.90 | 288,032 | -0.23(-0.51%) |
Apr 01, 2024 | 45.39 | 45.39 | 45.06 | 45.13 | 275,825 | -0.18(-0.40%) |
Mar 28, 2024 | 45.23 | 45.42 | 45.41 | 45.31 | 227,204 | +0.13(+0.29%) |
Mar 27, 2024 | 44.81 | 45.18 | 44.81 | 45.18 | 209,911 | +0.59(+1.32%) |
Mar 26, 2024 | 44.92 | 44.92 | 44.58 | 44.59 | 389,622 | -0.25(-0.56%) |
Mar 25, 2024 | 44.86 | 44.98 | 44.84 | 44.84 | 185,219 | -0.05(-0.11%) |
Mar 22, 2024 | 45.07 | 45.12 | 44.88 | 44.89 | 222,660 | -0.16(-0.36%) |
Mar 21, 2024 | 45.06 | 45.19 | 45.00 | 45.05 | 368,123 | +0.11(+0.24%) |
Mar 20, 2024 | 44.52 | 44.94 | 44.44 | 44.94 | 384,567 | +0.37(+0.83%) |
Mar 19, 2024 | 44.34 | 44.58 | 44.25 | 44.57 | 349,879 | +0.25(+0.56%) |
Mar 18, 2024 | 44.42 | 44.46 | 44.28 | 44.32 | 175,395 | +0.10(+0.23%) |
Mar 15, 2024 | 44.16 | 44.33 | 44.08 | 44.22 | 223,045 | -0.09(-0.20%) |
Mar 14, 2024 | 44.58 | 44.58 | 44.04 | 44.31 | 232,805 | -0.13(-0.29%) |
Mar 13, 2024 | 44.53 | 44.59 | 44.39 | 44.44 | 300,904 | -0.05(-0.11%) |
Mar 12, 2024 | 44.43 | 44.53 | 44.18 | 44.49 | 211,151 | +0.22(+0.49%) |
Mar 11, 2024 | 44.06 | 44.28 | 43.99 | 44.27 | 185,360 | +0.14(+0.31%) |
Mar 08, 2024 | 44.28 | 44.42 | 44.08 | 44.13 | 350,464 | -0.04(-0.09%) |
Mar 07, 2024 | 44.07 | 44.23 | 44.05 | 44.17 | 237,377 | +0.31(+0.70%) |
Mar 06, 2024 | 43.81 | 44.04 | 43.74 | 43.86 | 293,461 | +0.34(+0.77%) |
Mar 05, 2024 | 43.72 | 43.87 | 43.40 | 43.52 | 253,401 | -0.32(-0.72%) |
Mar 04, 2024 | 43.73 | 43.97 | 43.66 | 43.84 | 260,927 | +0.02(+0.05%) |