Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.15 | 44.22 | 44.08 | 44.08 | 48,679 | -0.23(-0.51%) |
Apr 29, 2024 | 44.23 | 44.32 | 44.20 | 44.31 | 47,252 | +0.18(+0.41%) |
Apr 26, 2024 | 44.15 | 44.19 | 44.11 | 44.13 | 44,532 | +0.14(+0.33%) |
Apr 25, 2024 | 43.89 | 44.03 | 43.82 | 43.98 | 101,095 | -0.14(-0.32%) |
Apr 24, 2024 | 44.14 | 44.14 | 44.03 | 44.12 | 77,356 | -0.14(-0.31%) |
Apr 23, 2024 | 44.13 | 44.37 | 44.13 | 44.26 | 38,191 | +0.05(+0.11%) |
Apr 22, 2024 | 44.11 | 44.21 | 44.08 | 44.21 | 108,296 | +0.09(+0.20%) |
Apr 19, 2024 | 44.16 | 44.16 | 44.07 | 44.12 | 31,617 | +0.04(+0.09%) |
Apr 18, 2024 | 44.06 | 44.11 | 44.02 | 44.08 | 37,383 | -0.08(-0.18%) |
Apr 17, 2024 | 44.09 | 44.19 | 44.03 | 44.16 | 37,041 | +0.21(+0.47%) |
Apr 16, 2024 | 43.87 | 43.97 | 43.83 | 43.95 | 49,243 | -0.12(-0.27%) |
Apr 15, 2024 | 44.25 | 44.25 | 44.04 | 44.07 | 48,248 | -0.39(-0.87%) |
Apr 12, 2024 | 44.57 | 44.57 | 44.45 | 44.46 | 55,820 | +0.08(+0.18%) |
Apr 11, 2024 | 44.51 | 44.51 | 44.29 | 44.38 | 61,727 | -0.07(-0.16%) |
Apr 10, 2024 | 44.69 | 44.69 | 44.41 | 44.45 | 59,528 | -0.55(-1.21%) |
Apr 09, 2024 | 44.96 | 45.00 | 44.93 | 44.99 | 38,065 | +0.18(+0.40%) |
Apr 08, 2024 | 44.73 | 44.85 | 44.73 | 44.81 | 36,508 | +0.01(+0.02%) |
Apr 05, 2024 | 44.81 | 44.91 | 44.80 | 44.80 | 35,360 | -0.19(-0.42%) |
Apr 04, 2024 | 44.85 | 44.99 | 44.85 | 44.99 | 31,942 | +0.07(+0.17%) |
Apr 03, 2024 | 44.75 | 44.94 | 44.73 | 44.92 | 30,922 | +0.04(+0.09%) |
Apr 02, 2024 | 44.91 | 44.91 | 44.70 | 44.88 | 87,865 | -0.08(-0.19%) |
Apr 01, 2024 | 45.09 | 45.11 | 44.91 | 44.96 | 61,328 | -0.32(-0.71%) |
Mar 28, 2024 | 45.24 | 45.38 | 45.23 | 45.29 | 81,473 | -0.07(-0.15%) |
Mar 27, 2024 | 45.05 | 45.36 | 45.05 | 45.36 | 59,133 | +0.26(+0.58%) |
Mar 26, 2024 | 45.04 | 45.28 | 45.02 | 45.09 | 159,269 | +0.00(+0.01%) |
Mar 25, 2024 | 45.16 | 45.21 | 45.05 | 45.09 | 20,862 | -0.10(-0.23%) |
Mar 22, 2024 | 45.25 | 45.26 | 45.18 | 45.19 | 35,745 | +0.12(+0.27%) |
Mar 21, 2024 | 45.08 | 45.12 | 45.01 | 45.07 | 20,769 | +0.05(+0.12%) |
Mar 20, 2024 | 44.95 | 45.04 | 44.87 | 45.02 | 28,506 | +0.08(+0.17%) |
Mar 19, 2024 | 44.88 | 44.96 | 44.88 | 44.94 | 16,008 | +0.13(+0.29%) |
Mar 18, 2024 | 44.88 | 44.92 | 44.81 | 44.81 | 86,937 | -0.07(-0.15%) |
Mar 15, 2024 | 44.90 | 44.93 | 44.80 | 44.88 | 28,187 | +0.03(+0.07%) |
Mar 14, 2024 | 44.94 | 44.94 | 44.85 | 44.85 | 57,136 | -0.27(-0.59%) |
Mar 13, 2024 | 45.15 | 45.23 | 45.11 | 45.12 | 110,915 | -0.08(-0.18%) |
Mar 12, 2024 | 45.21 | 45.24 | 45.16 | 45.20 | 37,936 | -0.11(-0.25%) |
Mar 11, 2024 | 45.33 | 45.34 | 45.25 | 45.31 | 28,503 | +0.01(+0.01%) |
Mar 08, 2024 | 45.36 | 45.41 | 45.28 | 45.31 | 34,296 | +0.06(+0.13%) |
Mar 07, 2024 | 45.31 | 45.31 | 45.17 | 45.25 | 24,517 | +0.11(+0.25%) |
Mar 06, 2024 | 45.16 | 45.25 | 45.13 | 45.13 | 49,779 | +0.08(+0.18%) |
Mar 05, 2024 | 45.00 | 45.11 | 44.97 | 45.05 | 24,809 | +0.22(+0.49%) |
Mar 04, 2024 | 44.85 | 44.88 | 44.81 | 44.84 | 49,151 | -0.07(-0.17%) |
Mar 01, 2024 | 44.69 | 44.96 | 44.53 | 44.91 | 37,534 | +0.20(+0.46%) |
Feb 29, 2024 | 44.78 | 44.84 | 44.66 | 44.71 | 34,144 | +0.05(+0.12%) |
Feb 28, 2024 | 44.65 | 44.68 | 44.60 | 44.65 | 33,543 | -0.03(-0.08%) |
Feb 27, 2024 | 44.64 | 44.75 | 44.64 | 44.69 | 52,365 | -0.04(-0.09%) |
Feb 26, 2024 | 44.76 | 44.77 | 44.66 | 44.73 | 52,085 | -0.10(-0.22%) |
Feb 23, 2024 | 44.77 | 44.90 | 44.73 | 44.82 | 61,718 | +0.09(+0.20%) |
Feb 22, 2024 | 44.71 | 44.74 | 44.66 | 44.74 | 22,038 | +0.05(+0.11%) |
Feb 21, 2024 | 44.76 | 44.76 | 44.64 | 44.69 | 19,940 | -0.10(-0.22%) |
Feb 20, 2024 | 44.69 | 44.81 | 44.69 | 44.78 | 43,922 | +0.16(+0.35%) |
Feb 16, 2024 | 44.55 | 44.67 | 44.55 | 44.63 | 49,685 | -0.13(-0.29%) |
Feb 15, 2024 | 44.81 | 44.81 | 44.66 | 44.76 | 36,914 | +0.11(+0.25%) |
Feb 14, 2024 | 44.43 | 44.65 | 44.43 | 44.64 | 49,323 | +0.18(+0.42%) |
Feb 13, 2024 | 44.51 | 44.58 | 44.39 | 44.46 | 45,199 | -0.39(-0.88%) |
Feb 12, 2024 | 44.83 | 44.87 | 44.76 | 44.85 | 28,208 | +0.01(+0.02%) |
Feb 09, 2024 | 44.80 | 44.87 | 44.80 | 44.84 | 67,624 | -0.05(-0.11%) |
Feb 08, 2024 | 44.95 | 44.99 | 44.87 | 44.89 | 1,871,070 | -0.19(-0.41%) |
Feb 07, 2024 | 45.10 | 45.22 | 45.07 | 45.08 | 72,541 | -0.11(-0.24%) |
Feb 06, 2024 | 45.05 | 45.22 | 45.03 | 45.19 | 18,103 | +0.22(+0.48%) |
Feb 05, 2024 | 45.04 | 45.04 | 44.92 | 44.97 | 29,356 | -0.37(-0.83%) |
Feb 02, 2024 | 45.28 | 45.36 | 45.19 | 45.35 | 146,904 | -0.35(-0.76%) |