Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.76 | 45.83 | 45.72 | 45.78 | 18,945 | -0.04(-0.08%) |
May 16, 2024 | 45.76 | 45.97 | 45.75 | 45.82 | 22,317 | +0.02(+0.04%) |
May 15, 2024 | 45.99 | 46.05 | 45.69 | 45.80 | 31,629 | +0.10(+0.22%) |
May 14, 2024 | 45.74 | 45.91 | 45.60 | 45.70 | 37,118 | +0.15(+0.33%) |
May 13, 2024 | 45.62 | 45.89 | 45.54 | 45.55 | 47,859 | +0.06(+0.13%) |
May 10, 2024 | 45.53 | 45.61 | 45.42 | 45.49 | 45,177 | +0.06(+0.13%) |
May 09, 2024 | 45.12 | 45.43 | 45.03 | 45.43 | 24,118 | +0.24(+0.54%) |
May 08, 2024 | 44.85 | 45.20 | 44.83 | 45.19 | 27,473 | +0.18(+0.39%) |
May 07, 2024 | 45.13 | 45.23 | 44.95 | 45.01 | 24,950 | +0.07(+0.16%) |
May 06, 2024 | 44.89 | 45.06 | 44.80 | 44.94 | 37,312 | +0.24(+0.54%) |
May 03, 2024 | 44.76 | 44.92 | 44.55 | 44.70 | 17,395 | +0.37(+0.84%) |
May 02, 2024 | 44.33 | 44.45 | 44.09 | 44.33 | 17,739 | +0.28(+0.63%) |
May 01, 2024 | 43.82 | 44.53 | 43.78 | 44.05 | 25,392 | +0.27(+0.62%) |
Apr 30, 2024 | 44.11 | 44.22 | 43.78 | 43.78 | 45,183 | -0.63(-1.42%) |
Apr 29, 2024 | 44.28 | 44.51 | 44.24 | 44.41 | 67,548 | +0.21(+0.48%) |
Apr 26, 2024 | 44.24 | 44.46 | 44.18 | 44.20 | 68,746 | -0.00(-0.00%) |
Apr 25, 2024 | 44.45 | 44.45 | 43.90 | 44.20 | 50,238 | -0.55(-1.23%) |
Apr 24, 2024 | 44.28 | 44.76 | 44.20 | 44.75 | 29,127 | +0.29(+0.65%) |
Apr 23, 2024 | 44.15 | 44.61 | 44.15 | 44.46 | 61,694 | +0.24(+0.54%) |
Apr 22, 2024 | 43.84 | 44.37 | 43.61 | 44.22 | 25,094 | +0.50(+1.15%) |
Apr 19, 2024 | 43.07 | 43.72 | 43.02 | 43.72 | 22,172 | +0.71(+1.64%) |
Apr 18, 2024 | 43.02 | 43.16 | 42.77 | 43.01 | 25,082 | +0.18(+0.41%) |
Apr 17, 2024 | 42.83 | 43.05 | 42.53 | 42.83 | 23,886 | +0.16(+0.37%) |
Apr 16, 2024 | 43.02 | 43.02 | 42.51 | 42.68 | 33,098 | -0.50(-1.17%) |
Apr 15, 2024 | 43.97 | 44.17 | 42.95 | 43.18 | 40,638 | -0.41(-0.94%) |
Apr 12, 2024 | 44.04 | 44.17 | 43.50 | 43.59 | 26,134 | -0.75(-1.69%) |
Apr 11, 2024 | 44.54 | 44.54 | 43.97 | 44.34 | 24,050 | -0.04(-0.09%) |
Apr 10, 2024 | 44.79 | 44.82 | 44.14 | 44.38 | 41,890 | -1.18(-2.59%) |
Apr 09, 2024 | 45.37 | 45.58 | 45.26 | 45.56 | 23,466 | +0.31(+0.69%) |
Apr 08, 2024 | 45.01 | 45.36 | 45.01 | 45.25 | 21,796 | +0.34(+0.76%) |
Apr 05, 2024 | 44.75 | 45.01 | 44.58 | 44.91 | 49,522 | +0.09(+0.20%) |
Apr 04, 2024 | 45.61 | 45.66 | 44.76 | 44.82 | 22,853 | -0.42(-0.92%) |
Apr 03, 2024 | 45.19 | 45.48 | 45.13 | 45.24 | 20,383 | -0.01(-0.03%) |
Apr 02, 2024 | 45.35 | 45.38 | 45.18 | 45.25 | 22,144 | -0.29(-0.64%) |