Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.23 | 46.70 | 45.91 | 46.68 | 1,388,021 | +0.45(+0.97%) |
May 16, 2024 | 46.59 | 46.69 | 46.19 | 46.23 | 1,604,004 | -0.45(-0.96%) |
May 15, 2024 | 46.75 | 46.87 | 46.31 | 46.68 | 1,175,636 | -0.03(-0.06%) |
May 14, 2024 | 46.47 | 46.71 | 46.29 | 46.71 | 1,819,560 | +0.41(+0.89%) |
May 13, 2024 | 46.87 | 46.96 | 46.25 | 46.30 | 1,180,401 | -0.39(-0.84%) |
May 10, 2024 | 47.03 | 47.05 | 46.53 | 46.69 | 1,152,134 | -0.31(-0.66%) |
May 09, 2024 | 47.02 | 47.19 | 46.93 | 47.00 | 1,638,641 | +0.04(+0.09%) |
May 08, 2024 | 46.61 | 46.96 | 46.50 | 46.96 | 1,831,695 | +0.30(+0.65%) |
May 07, 2024 | 46.62 | 46.75 | 46.45 | 46.66 | 1,669,600 | +0.13(+0.27%) |
May 06, 2024 | 46.52 | 46.61 | 46.34 | 46.53 | 1,166,023 | +0.16(+0.34%) |
May 03, 2024 | 46.20 | 46.38 | 45.92 | 46.37 | 1,270,897 | +0.40(+0.87%) |
May 02, 2024 | 45.80 | 46.15 | 45.74 | 45.97 | 1,612,836 | +0.33(+0.73%) |
May 01, 2024 | 46.00 | 46.07 | 45.49 | 45.64 | 2,272,377 | -0.33(-0.73%) |
Apr 30, 2024 | 46.73 | 46.73 | 45.96 | 45.97 | 1,460,341 | -0.76(-1.64%) |
Apr 29, 2024 | 46.65 | 46.75 | 46.58 | 46.73 | 789,815 | +0.15(+0.32%) |
Apr 26, 2024 | 46.45 | 46.59 | 46.26 | 46.59 | 891,841 | +0.16(+0.34%) |
Apr 25, 2024 | 46.28 | 46.64 | 46.17 | 46.43 | 1,334,223 | -0.14(-0.29%) |
Apr 24, 2024 | 46.43 | 46.57 | 46.15 | 46.57 | 1,457,280 | +0.23(+0.49%) |
Apr 23, 2024 | 46.29 | 46.51 | 46.14 | 46.34 | 1,155,125 | +0.08(+0.17%) |
Apr 22, 2024 | 46.08 | 46.37 | 45.85 | 46.26 | 1,553,937 | +0.22(+0.47%) |
Apr 19, 2024 | 45.43 | 46.30 | 45.39 | 46.05 | 1,242,360 | +0.60(+1.32%) |
Apr 18, 2024 | 45.28 | 45.69 | 45.11 | 45.45 | 1,556,724 | +0.39(+0.87%) |
Apr 17, 2024 | 44.75 | 45.26 | 44.68 | 45.06 | 1,227,681 | +0.42(+0.94%) |
Apr 16, 2024 | 44.95 | 44.96 | 44.51 | 44.64 | 1,096,397 | -0.26(-0.59%) |
Apr 15, 2024 | 45.78 | 45.78 | 44.87 | 44.90 | 1,583,225 | -0.67(-1.46%) |
Apr 12, 2024 | 46.30 | 46.51 | 45.44 | 45.57 | 1,586,856 | -0.54(-1.17%) |
Apr 11, 2024 | 46.22 | 46.22 | 45.80 | 46.11 | 1,580,281 | -0.02(-0.04%) |
Apr 10, 2024 | 46.48 | 46.51 | 46.10 | 46.13 | 1,663,100 | -0.33(-0.72%) |
Apr 09, 2024 | 46.93 | 46.96 | 46.43 | 46.46 | 926,652 | -0.36(-0.77%) |
Apr 08, 2024 | 46.77 | 47.11 | 46.77 | 46.82 | 1,732,414 | -0.04(-0.08%) |
Apr 05, 2024 | 46.94 | 47.06 | 46.74 | 46.86 | 1,573,074 | -0.13(-0.27%) |
Apr 04, 2024 | 47.32 | 47.53 | 46.96 | 46.99 | 1,657,721 | -0.25(-0.54%) |
Apr 03, 2024 | 47.06 | 47.33 | 46.95 | 47.24 | 1,049,283 | +0.43(+0.92%) |
Apr 02, 2024 | 46.71 | 46.89 | 46.61 | 46.81 | 1,027,360 | +0.25(+0.55%) |
Apr 01, 2024 | 46.61 | 46.69 | 46.35 | 46.56 | 852,136 | +0.03(+0.06%) |
Mar 28, 2024 | 46.33 | 46.62 | 46.22 | 46.53 | 1,182,921 | +0.36(+0.79%) |
Mar 27, 2024 | 45.99 | 46.21 | 45.98 | 46.17 | 774,527 | +0.24(+0.51%) |
Mar 26, 2024 | 46.14 | 46.24 | 45.86 | 45.93 | 579,308 | -0.11(-0.23%) |
Mar 25, 2024 | 46.16 | 46.52 | 45.98 | 46.04 | 1,002,138 | -0.02(-0.04%) |
Mar 22, 2024 | 46.53 | 46.57 | 46.06 | 46.06 | 908,849 | -0.44(-0.95%) |
Mar 21, 2024 | 46.44 | 46.57 | 46.25 | 46.50 | 897,528 | +0.12(+0.25%) |
Mar 20, 2024 | 46.03 | 46.38 | 45.99 | 46.38 | 810,121 | +0.23(+0.49%) |
Mar 19, 2024 | 45.83 | 46.16 | 45.69 | 46.16 | 1,116,508 | +0.34(+0.75%) |
Mar 18, 2024 | 45.74 | 45.81 | 45.61 | 45.81 | 842,204 | +0.10(+0.21%) |
Mar 15, 2024 | 45.25 | 45.76 | 45.21 | 45.71 | 1,422,882 | +0.44(+0.97%) |
Mar 14, 2024 | 45.98 | 45.98 | 45.18 | 45.27 | 1,129,997 | -0.55(-1.20%) |
Mar 13, 2024 | 46.03 | 46.17 | 45.71 | 45.82 | 921,763 | +0.07(+0.15%) |
Mar 12, 2024 | 45.76 | 45.85 | 45.64 | 45.75 | 813,143 | +0.13(+0.28%) |
Mar 11, 2024 | 45.56 | 45.72 | 45.24 | 45.63 | 801,460 | +0.12(+0.26%) |
Mar 08, 2024 | 45.78 | 45.86 | 45.46 | 45.51 | 1,139,131 | -0.35(-0.77%) |
Mar 07, 2024 | 45.95 | 46.13 | 45.76 | 45.86 | 793,025 | -0.14(-0.30%) |
Mar 06, 2024 | 45.63 | 46.17 | 45.61 | 46.00 | 1,233,463 | +0.53(+1.16%) |
Mar 05, 2024 | 45.18 | 45.70 | 45.11 | 45.47 | 1,032,282 | +0.24(+0.52%) |
Mar 04, 2024 | 45.21 | 45.42 | 45.07 | 45.23 | 1,321,980 | -0.10(-0.22%) |