Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.76 | 45.76 | 45.65 | 45.65 | 1,341 | +0.01(+0.02%) |
May 09, 2024 | 45.38 | 45.64 | 45.38 | 45.64 | 438 | +0.26(+0.57%) |
May 08, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 41 | +0.11(+0.24%) |
May 07, 2024 | 45.40 | 45.40 | 45.26 | 45.27 | 775 | -0.51(-1.11%) |
May 06, 2024 | 45.61 | 45.78 | 45.53 | 45.78 | 10,811 | +0.18(+0.39%) |
May 03, 2024 | 45.27 | 45.60 | 45.11 | 45.60 | 1,986 | +0.64(+1.42%) |
May 02, 2024 | 44.39 | 44.96 | 44.39 | 44.96 | 330 | +0.96(+2.18%) |
May 01, 2024 | 44.01 | 44.01 | 43.93 | 44.00 | 2,946 | +0.24(+0.55%) |
Apr 30, 2024 | 43.90 | 43.95 | 43.76 | 43.76 | 4,136 | -0.72(-1.62%) |
Apr 29, 2024 | 44.15 | 44.48 | 44.15 | 44.48 | 3,418 | +0.64(+1.46%) |
Apr 26, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 157 | +0.32(+0.74%) |
Apr 25, 2024 | 43.01 | 43.52 | 43.01 | 43.52 | 657 | +0.26(+0.60%) |
Apr 24, 2024 | 43.25 | 43.26 | 43.23 | 43.26 | 693 | +0.01(+0.02%) |
Apr 23, 2024 | 42.95 | 43.29 | 42.95 | 43.25 | 1,597 | +0.26(+0.60%) |
Apr 22, 2024 | 42.73 | 42.99 | 42.73 | 42.99 | 615 | +0.73(+1.73%) |
Apr 19, 2024 | 42.38 | 42.38 | 42.25 | 42.26 | 777 | -0.25(-0.59%) |
Apr 18, 2024 | 42.45 | 42.57 | 42.30 | 42.51 | 1,253 | +0.41(+0.97%) |
Apr 17, 2024 | 42.24 | 42.33 | 42.10 | 42.10 | 1,252 | -0.24(-0.57%) |
Apr 16, 2024 | 42.38 | 42.44 | 42.26 | 42.34 | 2,430 | -0.42(-0.98%) |
Apr 15, 2024 | 43.37 | 43.37 | 42.74 | 42.76 | 1,722 | -0.44(-1.02%) |
Apr 12, 2024 | 43.53 | 43.53 | 43.20 | 43.20 | 416 | -0.88(-2.00%) |
Apr 11, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 128 | +0.08(+0.18%) |
Apr 10, 2024 | 43.98 | 44.00 | 43.87 | 44.00 | 1,208 | -0.45(-1.01%) |
Apr 09, 2024 | 44.41 | 44.45 | 44.41 | 44.45 | 326 | +0.21(+0.47%) |
Apr 08, 2024 | 44.16 | 44.24 | 44.16 | 44.24 | 517 | +0.46(+1.05%) |
Apr 05, 2024 | 43.70 | 43.93 | 43.70 | 43.78 | 2,240 | -0.09(-0.21%) |
Apr 04, 2024 | 44.34 | 44.40 | 43.78 | 43.87 | 891 | +0.04(+0.09%) |
Apr 03, 2024 | 43.94 | 43.94 | 43.83 | 43.83 | 1,086 | -0.19(-0.43%) |
Apr 02, 2024 | 43.89 | 44.02 | 43.89 | 44.02 | 1,728 | +0.00(+0.00%) |
Apr 01, 2024 | 44.10 | 44.11 | 43.92 | 44.02 | 3,768 | +0.19(+0.43%) |
Mar 28, 2024 | 43.91 | 43.93 | 43.83 | 43.83 | 640 | -0.13(-0.30%) |
Mar 27, 2024 | 43.79 | 43.96 | 43.79 | 43.96 | 1,002 | +0.25(+0.57%) |
Mar 26, 2024 | 43.88 | 43.88 | 43.71 | 43.71 | 621 | -0.09(-0.21%) |
Mar 25, 2024 | 43.70 | 43.80 | 43.65 | 43.80 | 3,560 | +0.23(+0.53%) |
Mar 22, 2024 | 43.67 | 43.70 | 43.57 | 43.57 | 1,098 | -0.53(-1.20%) |
Mar 21, 2024 | 44.05 | 44.15 | 44.05 | 44.10 | 1,816 | +0.03(+0.07%) |
Mar 20, 2024 | 43.73 | 44.07 | 43.73 | 44.07 | 822 | +0.35(+0.80%) |
Mar 19, 2024 | 43.73 | 43.73 | 43.72 | 43.72 | 858 | -0.09(-0.21%) |
Mar 18, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 253 | -0.15(-0.34%) |
Mar 15, 2024 | 44.06 | 44.07 | 43.83 | 43.96 | 1,780 | -0.17(-0.39%) |
Mar 14, 2024 | 44.28 | 44.28 | 44.00 | 44.13 | 1,481 | -0.24(-0.54%) |
Mar 13, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 379 | -0.21(-0.47%) |
Mar 12, 2024 | 44.41 | 44.58 | 44.41 | 44.58 | 513 | +0.56(+1.27%) |
Mar 11, 2024 | 44.11 | 44.11 | 44.00 | 44.02 | 793 | +0.18(+0.41%) |
Mar 08, 2024 | 43.87 | 43.87 | 43.84 | 43.84 | 1,146 | +0.04(+0.09%) |
Mar 07, 2024 | 43.50 | 43.80 | 43.50 | 43.80 | 1,168 | +0.15(+0.34%) |
Mar 06, 2024 | 43.64 | 43.65 | 43.51 | 43.65 | 515 | +0.68(+1.58%) |
Mar 05, 2024 | 42.99 | 43.02 | 42.89 | 42.97 | 2,881 | -0.28(-0.65%) |
Mar 04, 2024 | 43.42 | 43.42 | 43.25 | 43.25 | 2,509 | -0.30(-0.70%) |