Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.90 | 44.91 | 44.56 | 44.91 | 16,923 | +0.10(+0.22%) |
May 16, 2024 | 44.93 | 45.02 | 44.81 | 44.81 | 16,652 | -0.06(-0.13%) |
May 15, 2024 | 44.75 | 44.87 | 44.75 | 44.87 | 2,091 | +0.47(+1.07%) |
May 14, 2024 | 44.21 | 44.40 | 44.08 | 44.40 | 21,908 | +0.17(+0.38%) |
May 13, 2024 | 44.34 | 44.34 | 44.12 | 44.23 | 158,726 | +0.01(+0.03%) |
May 10, 2024 | 44.28 | 44.28 | 44.16 | 44.22 | 747 | +0.07(+0.16%) |
May 09, 2024 | 44.06 | 44.15 | 44.05 | 44.15 | 579 | +0.23(+0.53%) |
May 08, 2024 | 43.88 | 43.91 | 43.88 | 43.91 | 1,499 | -0.07(-0.15%) |
May 07, 2024 | 43.96 | 43.98 | 43.95 | 43.98 | 631 | +0.14(+0.33%) |
May 06, 2024 | 43.66 | 43.84 | 43.64 | 43.84 | 9,746 | +0.38(+0.87%) |
May 03, 2024 | 43.45 | 43.51 | 43.42 | 43.46 | 2,874 | +0.55(+1.29%) |
May 02, 2024 | 42.70 | 42.91 | 42.70 | 42.91 | 1,580 | +0.32(+0.74%) |
May 01, 2024 | 42.62 | 42.89 | 42.59 | 42.59 | 2,069 | -0.13(-0.29%) |
Apr 30, 2024 | 43.24 | 43.24 | 42.72 | 42.72 | 4,424 | -0.61(-1.42%) |
Apr 29, 2024 | 43.40 | 43.40 | 43.19 | 43.33 | 6,639 | +0.13(+0.30%) |
Apr 26, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 128 | +0.44(+1.03%) |
Apr 25, 2024 | 42.41 | 42.76 | 42.35 | 42.76 | 1,788 | -0.22(-0.52%) |
Apr 24, 2024 | 42.94 | 42.98 | 42.83 | 42.98 | 557 | +0.18(+0.41%) |
Apr 23, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 281 | +0.44(+1.03%) |
Apr 22, 2024 | 42.26 | 42.60 | 42.26 | 42.37 | 4,046 | +0.27(+0.64%) |
Apr 19, 2024 | 42.27 | 42.28 | 41.97 | 42.10 | 11,348 | -0.18(-0.42%) |
Apr 18, 2024 | 42.41 | 42.62 | 42.23 | 42.28 | 14,160 | -0.23(-0.53%) |
Apr 17, 2024 | 42.79 | 42.79 | 42.36 | 42.51 | 12,026 | -0.12(-0.29%) |
Apr 16, 2024 | 42.72 | 42.82 | 42.55 | 42.63 | 14,304 | -0.17(-0.40%) |
Apr 15, 2024 | 43.63 | 43.63 | 42.70 | 42.80 | 23,028 | -0.52(-1.20%) |
Apr 12, 2024 | 43.71 | 43.72 | 43.32 | 43.32 | 4,818 | -0.59(-1.33%) |
Apr 11, 2024 | 43.64 | 44.00 | 43.62 | 43.90 | 3,689 | +0.33(+0.77%) |
Apr 10, 2024 | 43.66 | 43.66 | 43.57 | 43.57 | 943 | -0.51(-1.16%) |
Apr 09, 2024 | 43.92 | 44.08 | 43.92 | 44.08 | 331,545 | +0.13(+0.28%) |
Apr 08, 2024 | 43.90 | 44.02 | 43.89 | 43.95 | 9,852 | +0.13(+0.31%) |
Apr 05, 2024 | 43.54 | 43.93 | 43.51 | 43.82 | 20,534 | +0.41(+0.94%) |
Apr 04, 2024 | 44.22 | 44.29 | 43.40 | 43.41 | 27,554 | -0.50(-1.14%) |
Apr 03, 2024 | 43.80 | 44.03 | 43.80 | 43.91 | 16,514 | -0.01(-0.02%) |
Apr 02, 2024 | 43.80 | 43.92 | 43.68 | 43.92 | 13,065 | -0.38(-0.86%) |
Apr 01, 2024 | 44.45 | 44.45 | 44.19 | 44.30 | 14,479 | -0.06(-0.14%) |
Mar 28, 2024 | 44.41 | 44.44 | 44.36 | 44.36 | 617 | +0.02(+0.05%) |
Mar 27, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 257 | +0.45(+1.03%) |
Mar 26, 2024 | 44.10 | 44.09 | 43.89 | 43.89 | 12,956 | -0.04(-0.09%) |
Mar 25, 2024 | 43.96 | 43.96 | 43.93 | 43.93 | 699 | -0.21(-0.48%) |
Mar 22, 2024 | 44.28 | 44.28 | 44.15 | 44.15 | 1,999 | -0.16(-0.37%) |
Mar 21, 2024 | 44.48 | 44.50 | 44.29 | 44.31 | 258,340 | +0.07(+0.16%) |
Mar 20, 2024 | 43.81 | 44.24 | 43.80 | 44.24 | 3,420 | +0.42(+0.97%) |
Mar 19, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 311 | +0.26(+0.59%) |
Mar 18, 2024 | 43.64 | 43.71 | 43.56 | 43.56 | 5,478 | +0.29(+0.68%) |
Mar 15, 2024 | 43.32 | 43.32 | 43.27 | 43.27 | 3,991 | -0.33(-0.76%) |
Mar 14, 2024 | 43.77 | 43.77 | 43.42 | 43.60 | 141,849 | -0.01(-0.02%) |
Mar 13, 2024 | 43.73 | 43.73 | 43.61 | 43.61 | 7,566 | -0.11(-0.25%) |
Mar 12, 2024 | 43.61 | 43.72 | 43.61 | 43.72 | 361 | +0.42(+0.98%) |
Mar 11, 2024 | 43.20 | 43.29 | 43.20 | 43.29 | 46,293 | -0.02(-0.04%) |
Mar 08, 2024 | 43.38 | 43.38 | 43.31 | 43.31 | 1,398 | -0.16(-0.37%) |
Mar 07, 2024 | 43.33 | 43.49 | 43.33 | 43.47 | 1,934 | +0.38(+0.89%) |
Mar 06, 2024 | 43.17 | 43.25 | 42.99 | 43.09 | 1,094 | +0.14(+0.34%) |
Mar 05, 2024 | 43.03 | 43.08 | 42.81 | 42.94 | 2,293 | -0.62(-1.43%) |
Mar 04, 2024 | 43.60 | 43.60 | 43.53 | 43.56 | 8,206 | -0.19(-0.43%) |