Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 44.87 | 44.97 | 44.71 | 44.82 | 2,964,442 | +0.22(+0.49%) |
May 02, 2024 | 44.43 | 44.62 | 44.38 | 44.60 | 2,421,614 | +0.20(+0.45%) |
May 01, 2024 | 44.34 | 44.53 | 44.27 | 44.40 | 2,667,477 | +0.18(+0.41%) |
Apr 30, 2024 | 44.30 | 44.37 | 44.20 | 44.22 | 6,611,043 | -0.20(-0.45%) |
Apr 29, 2024 | 44.36 | 44.45 | 44.35 | 44.42 | 2,753,734 | +0.12(+0.27%) |
Apr 26, 2024 | 44.29 | 44.35 | 44.28 | 44.30 | 1,725,593 | +0.11(+0.25%) |
Apr 25, 2024 | 44.07 | 44.20 | 44.06 | 44.19 | 2,457,777 | -0.12(-0.27%) |
Apr 24, 2024 | 44.31 | 44.35 | 44.23 | 44.31 | 1,821,158 | -0.11(-0.25%) |
Apr 23, 2024 | 44.30 | 44.52 | 44.28 | 44.42 | 6,143,332 | +0.07(+0.16%) |
Apr 22, 2024 | 44.26 | 44.37 | 44.26 | 44.35 | 2,455,008 | +0.06(+0.14%) |
Apr 19, 2024 | 44.32 | 44.34 | 44.27 | 44.29 | 2,078,618 | +0.04(+0.09%) |
Apr 18, 2024 | 44.34 | 44.36 | 44.22 | 44.25 | 1,698,790 | -0.11(-0.25%) |
Apr 17, 2024 | 44.28 | 44.38 | 44.22 | 44.36 | 2,234,410 | +0.21(+0.47%) |
Apr 16, 2024 | 44.12 | 44.19 | 44.06 | 44.15 | 2,518,672 | -0.12(-0.27%) |
Apr 15, 2024 | 44.35 | 44.36 | 44.22 | 44.27 | 3,167,885 | -0.29(-0.65%) |
Apr 12, 2024 | 44.59 | 44.64 | 44.56 | 44.56 | 1,447,427 | +0.09(+0.20%) |
Apr 11, 2024 | 44.56 | 44.58 | 44.39 | 44.47 | 2,242,427 | -0.01(-0.02%) |
Apr 10, 2024 | 44.69 | 44.70 | 44.46 | 44.48 | 2,517,719 | -0.52(-1.15%) |
Apr 09, 2024 | 44.94 | 45.03 | 44.94 | 45.00 | 1,775,369 | +0.15(+0.33%) |
Apr 08, 2024 | 44.83 | 44.88 | 44.80 | 44.85 | 4,499,230 | -0.02(-0.04%) |
Apr 05, 2024 | 44.92 | 45.01 | 44.87 | 44.87 | 1,576,723 | -0.21(-0.46%) |
Apr 04, 2024 | 45.06 | 45.09 | 44.98 | 45.08 | 1,742,480 | +0.10(+0.22%) |
Apr 03, 2024 | 44.84 | 44.99 | 44.79 | 44.98 | 2,270,727 | +0.03(+0.07%) |
Apr 02, 2024 | 44.98 | 44.98 | 44.80 | 44.95 | 1,846,124 | -0.04(-0.09%) |
Apr 01, 2024 | 45.15 | 45.17 | 44.96 | 44.99 | 2,355,303 | -0.30(-0.66%) |
Mar 28, 2024 | 45.29 | 45.29 | 45.28 | 45.29 | 1,940,100 | -0.06(-0.13%) |
Mar 27, 2024 | 45.25 | 45.35 | 45.22 | 45.35 | 1,510,712 | +0.16(+0.35%) |
Mar 26, 2024 | 45.13 | 45.21 | 45.10 | 45.19 | 1,780,034 | +0.03(+0.07%) |
Mar 25, 2024 | 45.18 | 45.20 | 45.13 | 45.16 | 1,521,421 | -0.06(-0.13%) |
Mar 22, 2024 | 45.26 | 45.29 | 45.21 | 45.22 | 2,234,070 | +0.13(+0.29%) |
Mar 21, 2024 | 45.17 | 45.18 | 45.07 | 45.09 | 2,131,751 | +0.03(+0.07%) |
Mar 20, 2024 | 44.98 | 45.14 | 44.93 | 45.06 | 2,291,167 | +0.11(+0.24%) |
Mar 19, 2024 | 44.93 | 45.01 | 44.90 | 44.95 | 2,089,223 | +0.10(+0.22%) |
Mar 18, 2024 | 44.87 | 44.92 | 44.83 | 44.85 | 2,118,281 | -0.06(-0.13%) |
Mar 15, 2024 | 44.93 | 44.95 | 44.86 | 44.91 | 3,650,750 | -0.02(-0.04%) |
Mar 14, 2024 | 45.06 | 45.08 | 44.92 | 44.93 | 16,635,530 | -0.25(-0.55%) |
Mar 13, 2024 | 45.19 | 45.25 | 45.17 | 45.18 | 1,764,639 | -0.05(-0.11%) |
Mar 12, 2024 | 45.27 | 45.30 | 45.20 | 45.23 | 2,125,782 | -0.12(-0.26%) |
Mar 11, 2024 | 45.41 | 45.47 | 45.32 | 45.35 | 1,543,813 | -0.05(-0.11%) |
Mar 08, 2024 | 45.43 | 45.46 | 45.37 | 45.40 | 1,611,447 | +0.05(+0.11%) |
Mar 07, 2024 | 45.36 | 45.38 | 45.26 | 45.35 | 2,026,554 | +0.09(+0.20%) |
Mar 06, 2024 | 45.24 | 45.34 | 45.21 | 45.26 | 2,269,170 | +0.05(+0.11%) |
Mar 05, 2024 | 45.16 | 45.25 | 45.11 | 45.21 | 5,785,583 | +0.22(+0.49%) |
Mar 04, 2024 | 44.97 | 45.01 | 44.94 | 44.99 | 3,176,564 | -0.08(-0.18%) |