Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.56 | 45.56 | 45.17 | 45.17 | 1,489 | -0.57(-1.25%) |
Apr 29, 2024 | 45.67 | 45.74 | 45.67 | 45.74 | 384 | -0.05(-0.12%) |
Apr 26, 2024 | 45.81 | 45.85 | 45.79 | 45.79 | 3,000 | +0.52(+1.15%) |
Apr 25, 2024 | 45.17 | 45.28 | 45.11 | 45.28 | 1,433 | -0.32(-0.71%) |
Apr 24, 2024 | 45.72 | 45.72 | 45.53 | 45.60 | 1,045 | -0.18(-0.40%) |
Apr 23, 2024 | 45.74 | 45.78 | 45.74 | 45.78 | 1,169 | +0.52(+1.15%) |
Apr 22, 2024 | 45.14 | 45.29 | 45.11 | 45.26 | 2,878 | +0.55(+1.22%) |
Apr 19, 2024 | 44.82 | 44.82 | 44.71 | 44.71 | 2,023 | -0.07(-0.15%) |
Apr 18, 2024 | 44.88 | 44.88 | 44.78 | 44.78 | 1,998 | +0.06(+0.13%) |
Apr 17, 2024 | 44.95 | 44.95 | 44.70 | 44.72 | 2,667 | -0.19(-0.42%) |
Apr 16, 2024 | 44.83 | 45.01 | 44.68 | 44.91 | 5,486 | -0.15(-0.34%) |
Apr 15, 2024 | 45.38 | 45.41 | 45.06 | 45.06 | 3,406 | -0.04(-0.10%) |
Apr 12, 2024 | 45.30 | 45.30 | 45.02 | 45.10 | 33,679 | -0.40(-0.88%) |
Apr 11, 2024 | 45.43 | 45.51 | 45.43 | 45.50 | 654 | +0.06(+0.13%) |
Apr 10, 2024 | 45.34 | 45.45 | 45.34 | 45.45 | 221 | -0.09(-0.20%) |
Apr 09, 2024 | 45.43 | 45.54 | 45.43 | 45.54 | 712 | -0.20(-0.44%) |
Apr 08, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 225 | +0.18(+0.40%) |
Apr 05, 2024 | 45.52 | 45.62 | 45.52 | 45.56 | 754 | +0.12(+0.27%) |
Apr 04, 2024 | 45.80 | 45.80 | 45.43 | 45.43 | 162 | -0.45(-0.97%) |
Apr 03, 2024 | 45.85 | 45.88 | 45.85 | 45.88 | 234 | +0.11(+0.24%) |
Apr 02, 2024 | 45.82 | 45.82 | 45.63 | 45.77 | 2,327 | -0.58(-1.24%) |
Apr 01, 2024 | 46.46 | 46.57 | 46.32 | 46.35 | 3,938 | +0.19(+0.41%) |
Mar 28, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 100 | -0.00(-0.01%) |
Mar 27, 2024 | 46.02 | 46.16 | 46.02 | 46.16 | 2,739 | +0.41(+0.89%) |
Mar 26, 2024 | 45.83 | 45.86 | 45.75 | 45.75 | 2,319 | +0.15(+0.34%) |
Mar 25, 2024 | 45.73 | 45.73 | 45.60 | 45.60 | 912 | -0.04(-0.09%) |
Mar 22, 2024 | 45.56 | 45.64 | 45.56 | 45.64 | 2,021 | +0.09(+0.19%) |
Mar 21, 2024 | 45.62 | 45.62 | 45.55 | 45.55 | 1,181 | +0.07(+0.15%) |
Mar 20, 2024 | 45.16 | 45.48 | 45.15 | 45.48 | 1,046 | +0.41(+0.90%) |
Mar 19, 2024 | 45.00 | 45.21 | 45.00 | 45.08 | 1,073 | +0.16(+0.35%) |
Mar 18, 2024 | 45.09 | 45.09 | 44.92 | 44.92 | 2,167 | -0.13(-0.29%) |
Mar 15, 2024 | 45.01 | 45.05 | 45.01 | 45.05 | 176 | +0.07(+0.15%) |
Mar 14, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 236 | -0.17(-0.37%) |
Mar 13, 2024 | 45.16 | 45.20 | 45.15 | 45.15 | 29,969 | +0.13(+0.29%) |
Mar 12, 2024 | 45.03 | 45.03 | 45.01 | 45.02 | 1,031 | +0.43(+0.96%) |
Mar 11, 2024 | 44.54 | 44.59 | 44.54 | 44.59 | 597 | -0.03(-0.06%) |
Mar 08, 2024 | 44.86 | 44.87 | 44.60 | 44.62 | 1,738 | -0.35(-0.77%) |
Mar 07, 2024 | 44.83 | 44.97 | 44.83 | 44.96 | 891 | +0.49(+1.09%) |
Mar 06, 2024 | 44.42 | 44.53 | 44.37 | 44.48 | 1,334 | +0.34(+0.76%) |
Mar 05, 2024 | 44.21 | 44.21 | 44.03 | 44.14 | 1,381 | -0.19(-0.43%) |
Mar 04, 2024 | 44.24 | 44.39 | 44.24 | 44.33 | 3,598 | -0.03(-0.07%) |
Mar 01, 2024 | 44.33 | 44.36 | 44.33 | 44.36 | 1,881 | +0.16(+0.37%) |
Feb 29, 2024 | 44.08 | 44.20 | 44.08 | 44.20 | 611 | +0.12(+0.27%) |
Feb 28, 2024 | 44.09 | 44.10 | 44.08 | 44.08 | 674 | -0.10(-0.22%) |
Feb 27, 2024 | 44.14 | 44.18 | 44.13 | 44.18 | 809 | +0.17(+0.38%) |
Feb 26, 2024 | 43.99 | 44.01 | 43.98 | 44.01 | 548 | -0.09(-0.20%) |
Feb 23, 2024 | 44.13 | 44.14 | 44.06 | 44.10 | 2,277 | -0.01(-0.02%) |
Feb 22, 2024 | 44.10 | 44.11 | 44.01 | 44.11 | 562 | +0.59(+1.35%) |
Feb 21, 2024 | 43.36 | 43.52 | 43.36 | 43.52 | 172 | +0.22(+0.50%) |
Feb 20, 2024 | 43.23 | 43.30 | 43.22 | 43.30 | 1,866 | +0.05(+0.11%) |
Feb 16, 2024 | 43.34 | 43.43 | 43.23 | 43.26 | 2,948 | -0.11(-0.24%) |
Feb 15, 2024 | 43.10 | 43.39 | 43.10 | 43.36 | 3,518 | +0.36(+0.83%) |
Feb 14, 2024 | 42.88 | 43.01 | 42.81 | 43.01 | 760 | +0.47(+1.11%) |
Feb 13, 2024 | 42.63 | 42.69 | 42.50 | 42.53 | 821 | -0.57(-1.31%) |
Feb 12, 2024 | 43.09 | 43.24 | 43.09 | 43.10 | 12,105 | +0.08(+0.19%) |
Feb 09, 2024 | 42.87 | 43.02 | 42.87 | 43.02 | 1,234 | +0.20(+0.46%) |
Feb 08, 2024 | 42.85 | 42.92 | 42.81 | 42.82 | 1,639 | +0.09(+0.20%) |
Feb 07, 2024 | 42.75 | 42.75 | 42.67 | 42.73 | 1,537 | -0.10(-0.24%) |
Feb 06, 2024 | 42.68 | 42.84 | 42.68 | 42.84 | 1,454 | +0.19(+0.45%) |
Feb 05, 2024 | 42.49 | 42.69 | 42.45 | 42.64 | 22,101 | +0.03(+0.07%) |
Feb 02, 2024 | 42.69 | 42.69 | 42.51 | 42.61 | 71,681 | -0.12(-0.28%) |