Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.78 | 44.78 | 44.30 | 44.30 | 8,911 | -1.02(-2.25%) |
Apr 29, 2024 | 44.99 | 45.32 | 44.90 | 45.32 | 5,971 | +1.05(+2.37%) |
Apr 26, 2024 | 44.38 | 44.40 | 44.22 | 44.27 | 2,719 | -0.28(-0.63%) |
Apr 25, 2024 | 44.04 | 44.57 | 43.94 | 44.55 | 6,068 | -0.09(-0.20%) |
Apr 24, 2024 | 44.63 | 44.64 | 44.45 | 44.64 | 668 | +0.60(+1.36%) |
Apr 23, 2024 | 43.99 | 44.35 | 43.86 | 44.04 | 36,310 | -0.29(-0.65%) |
Apr 22, 2024 | 44.14 | 44.59 | 44.14 | 44.33 | 2,663 | +0.33(+0.75%) |
Apr 19, 2024 | 44.10 | 44.24 | 44.00 | 44.00 | 2,193 | +0.00(+0.00%) |
Apr 18, 2024 | 44.17 | 44.17 | 44.00 | 44.00 | 407 | -0.66(-1.48%) |
Apr 17, 2024 | 44.42 | 44.66 | 44.37 | 44.66 | 775 | +0.69(+1.57%) |
Apr 16, 2024 | 44.06 | 44.14 | 43.91 | 43.97 | 1,852 | -0.33(-0.74%) |
Apr 15, 2024 | 44.92 | 44.93 | 44.30 | 44.30 | 3,295 | -0.33(-0.74%) |
Apr 12, 2024 | 44.74 | 44.74 | 44.52 | 44.63 | 2,078 | -0.72(-1.59%) |
Apr 11, 2024 | 44.94 | 45.35 | 44.93 | 45.35 | 1,802 | +0.28(+0.62%) |
Apr 10, 2024 | 45.39 | 45.39 | 44.97 | 45.07 | 12,507 | -0.52(-1.14%) |
Apr 09, 2024 | 45.61 | 45.61 | 45.38 | 45.59 | 6,887 | +0.18(+0.40%) |
Apr 08, 2024 | 45.51 | 45.58 | 45.37 | 45.41 | 2,735 | -0.28(-0.61%) |
Apr 05, 2024 | 45.43 | 45.69 | 45.43 | 45.69 | 3,777 | +0.40(+0.88%) |
Apr 04, 2024 | 45.73 | 45.87 | 45.29 | 45.29 | 2,635 | -0.16(-0.35%) |
Apr 03, 2024 | 45.25 | 45.45 | 45.18 | 45.45 | 4,419 | +0.00(+0.00%) |
Apr 02, 2024 | 45.37 | 45.58 | 45.19 | 45.45 | 9,388 | +0.38(+0.84%) |
Apr 01, 2024 | 45.50 | 45.50 | 45.06 | 45.07 | 6,126 | -0.42(-0.92%) |
Mar 28, 2024 | 45.36 | 45.55 | 45.36 | 45.49 | 3,644 | -0.11(-0.24%) |
Mar 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 244 | +0.07(+0.15%) |
Mar 26, 2024 | 45.71 | 45.85 | 45.53 | 45.53 | 2,022 | -0.11(-0.24%) |
Mar 25, 2024 | 45.66 | 45.88 | 45.64 | 45.64 | 1,778 | +0.35(+0.77%) |
Mar 22, 2024 | 45.48 | 45.54 | 45.29 | 45.29 | 6,046 | +0.19(+0.42%) |
Mar 21, 2024 | 45.06 | 45.15 | 45.06 | 45.10 | 765 | -0.39(-0.86%) |
Mar 20, 2024 | 44.71 | 45.49 | 44.71 | 45.49 | 1,910 | +0.49(+1.09%) |
Mar 19, 2024 | 44.96 | 45.00 | 44.94 | 45.00 | 2,944 | +0.02(+0.04%) |
Mar 18, 2024 | 45.16 | 45.16 | 44.83 | 44.98 | 3,910 | -0.12(-0.27%) |
Mar 15, 2024 | 45.17 | 45.17 | 44.87 | 45.10 | 5,194 | -0.35(-0.77%) |
Mar 14, 2024 | 45.42 | 45.45 | 45.36 | 45.45 | 4,320 | -0.32(-0.70%) |
Mar 13, 2024 | 45.90 | 45.90 | 45.47 | 45.77 | 363,053 | -0.10(-0.22%) |
Mar 12, 2024 | 45.79 | 45.93 | 45.67 | 45.87 | 3,263 | -0.14(-0.29%) |
Mar 11, 2024 | 45.92 | 46.01 | 45.83 | 46.01 | 5,971 | -0.20(-0.42%) |
Mar 08, 2024 | 46.29 | 46.29 | 45.95 | 46.20 | 6,460 | +0.11(+0.24%) |
Mar 07, 2024 | 46.10 | 46.33 | 46.03 | 46.09 | 14,020 | +0.55(+1.21%) |
Mar 06, 2024 | 45.61 | 45.85 | 45.54 | 45.54 | 1,694 | +0.52(+1.16%) |
Mar 05, 2024 | 45.18 | 45.26 | 45.02 | 45.02 | 3,509 | -0.06(-0.13%) |
Mar 04, 2024 | 45.20 | 45.31 | 45.08 | 45.08 | 3,831 | -0.49(-1.08%) |
Mar 01, 2024 | 45.28 | 45.57 | 45.08 | 45.57 | 4,123 | +0.53(+1.18%) |
Feb 29, 2024 | 45.25 | 45.30 | 45.04 | 45.04 | 3,204 | -0.21(-0.46%) |
Feb 28, 2024 | 45.03 | 45.30 | 45.03 | 45.25 | 1,954 | -0.38(-0.83%) |
Feb 27, 2024 | 45.50 | 45.63 | 45.40 | 45.63 | 983 | -0.01(-0.02%) |
Feb 26, 2024 | 45.63 | 45.67 | 45.52 | 45.64 | 2,251 | -0.24(-0.52%) |
Feb 23, 2024 | 45.67 | 45.88 | 45.65 | 45.88 | 2,978 | +0.33(+0.72%) |
Feb 22, 2024 | 45.37 | 45.74 | 45.31 | 45.55 | 5,304 | +0.90(+2.02%) |
Feb 21, 2024 | 44.86 | 44.86 | 44.50 | 44.65 | 4,921 | +0.06(+0.13%) |
Feb 20, 2024 | 44.97 | 45.00 | 44.58 | 44.59 | 9,305 | -1.04(-2.28%) |
Feb 16, 2024 | 45.57 | 45.63 | 45.57 | 45.63 | 1,646 | +0.48(+1.06%) |
Feb 15, 2024 | 45.23 | 45.42 | 45.15 | 45.15 | 108,597 | +0.40(+0.89%) |
Feb 14, 2024 | 45.03 | 45.13 | 44.58 | 44.75 | 161,095 | +0.23(+0.52%) |
Feb 13, 2024 | 44.96 | 45.04 | 44.19 | 44.52 | 16,799 | -1.48(-3.22%) |
Feb 12, 2024 | 45.91 | 46.10 | 45.80 | 46.00 | 3,947 | -0.55(-1.18%) |
Feb 09, 2024 | 46.36 | 46.69 | 46.26 | 46.55 | 4,138 | +0.37(+0.80%) |
Feb 08, 2024 | 46.36 | 46.36 | 46.12 | 46.18 | 4,773 | -0.69(-1.47%) |
Feb 07, 2024 | 46.96 | 46.98 | 46.83 | 46.87 | 2,531 | +0.15(+0.32%) |
Feb 06, 2024 | 46.37 | 46.80 | 46.37 | 46.72 | 3,821 | +0.54(+1.17%) |
Feb 05, 2024 | 46.14 | 46.43 | 46.14 | 46.18 | 4,721 | -0.11(-0.24%) |
Feb 02, 2024 | 46.36 | 46.62 | 46.06 | 46.29 | 10,730 | -0.64(-1.36%) |