Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.75 | 45.75 | 45.66 | 45.71 | 274,640 | -0.10(-0.22%) |
May 21, 2024 | 45.94 | 45.94 | 45.80 | 45.81 | 169,335 | -0.07(-0.15%) |
May 20, 2024 | 46.01 | 46.01 | 45.88 | 45.88 | 280,517 | -0.14(-0.30%) |
May 17, 2024 | 46.05 | 46.09 | 46.00 | 46.02 | 227,419 | -0.07(-0.15%) |
May 16, 2024 | 46.12 | 46.16 | 46.09 | 46.09 | 76,260 | -0.09(-0.19%) |
May 15, 2024 | 46.16 | 46.26 | 46.16 | 46.18 | 146,784 | +0.10(+0.22%) |
May 14, 2024 | 46.07 | 46.11 | 46.05 | 46.08 | 102,135 | +0.02(+0.05%) |
May 13, 2024 | 46.09 | 46.09 | 46.03 | 46.05 | 174,816 | +0.01(+0.01%) |
May 10, 2024 | 46.11 | 46.11 | 46.05 | 46.05 | 95,423 | -0.08(-0.17%) |
May 09, 2024 | 46.14 | 46.15 | 46.09 | 46.13 | 116,994 | +0.02(+0.04%) |
May 08, 2024 | 46.10 | 46.12 | 46.08 | 46.11 | 92,108 | +0.01(+0.02%) |
May 07, 2024 | 46.06 | 46.15 | 46.06 | 46.10 | 130,982 | +0.14(+0.30%) |
May 06, 2024 | 45.96 | 46.01 | 45.93 | 45.96 | 173,887 | -0.04(-0.09%) |
May 03, 2024 | 45.93 | 46.01 | 45.92 | 46.00 | 175,586 | +0.14(+0.31%) |
May 02, 2024 | 45.84 | 45.89 | 45.81 | 45.86 | 163,088 | +0.06(+0.13%) |
May 01, 2024 | 45.77 | 45.87 | 45.75 | 45.80 | 150,932 | -0.02(-0.04%) |
Apr 30, 2024 | 45.79 | 45.86 | 45.76 | 45.82 | 175,126 | -0.07(-0.15%) |
Apr 29, 2024 | 45.89 | 45.91 | 45.84 | 45.89 | 140,971 | +0.09(+0.21%) |
Apr 26, 2024 | 45.85 | 45.86 | 45.78 | 45.80 | 107,129 | -0.00(-0.01%) |
Apr 25, 2024 | 45.80 | 45.83 | 45.77 | 45.80 | 85,814 | -0.12(-0.26%) |
Apr 24, 2024 | 45.97 | 45.97 | 45.90 | 45.92 | 61,283 | +0.01(+0.02%) |
Apr 23, 2024 | 45.94 | 46.05 | 45.90 | 45.91 | 267,496 | -0.07(-0.15%) |
Apr 22, 2024 | 45.98 | 46.01 | 45.95 | 45.98 | 95,048 | +0.02(+0.04%) |
Apr 19, 2024 | 45.97 | 46.00 | 45.93 | 45.96 | 107,298 | +0.03(+0.07%) |
Apr 18, 2024 | 45.98 | 45.98 | 45.88 | 45.93 | 151,955 | -0.03(-0.07%) |
Apr 17, 2024 | 45.90 | 45.99 | 45.84 | 45.96 | 145,495 | +0.10(+0.22%) |
Apr 16, 2024 | 45.94 | 45.94 | 45.80 | 45.86 | 285,522 | -0.09(-0.20%) |
Apr 15, 2024 | 45.93 | 45.97 | 45.84 | 45.95 | 208,526 | -0.06(-0.14%) |
Apr 12, 2024 | 45.91 | 46.02 | 45.91 | 46.02 | 151,040 | +0.17(+0.38%) |
Apr 11, 2024 | 45.81 | 45.87 | 45.75 | 45.84 | 281,374 | +0.06(+0.13%) |
Apr 10, 2024 | 45.90 | 45.91 | 45.78 | 45.78 | 295,371 | -0.34(-0.73%) |
Apr 09, 2024 | 46.06 | 46.13 | 46.06 | 46.12 | 92,111 | +0.09(+0.21%) |
Apr 08, 2024 | 46.02 | 46.02 | 45.96 | 46.02 | 198,032 | +0.02(+0.04%) |
Apr 05, 2024 | 46.05 | 46.08 | 45.98 | 46.00 | 131,973 | -0.14(-0.30%) |
Apr 04, 2024 | 46.10 | 46.15 | 46.08 | 46.14 | 196,439 | +0.05(+0.11%) |
Apr 03, 2024 | 46.06 | 46.09 | 45.97 | 46.09 | 115,560 | -0.05(-0.11%) |
Apr 02, 2024 | 46.23 | 46.23 | 46.09 | 46.14 | 206,049 | -0.16(-0.35%) |