Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.96 | 45.97 | 45.84 | 45.88 | 153,833 | +0.05(+0.11%) |
May 09, 2024 | 45.59 | 45.83 | 45.59 | 45.83 | 418,193 | +0.13(+0.28%) |
May 08, 2024 | 45.57 | 45.73 | 45.57 | 45.70 | 271,616 | +0.09(+0.20%) |
May 07, 2024 | 45.55 | 45.65 | 45.48 | 45.61 | 770,375 | +0.38(+0.84%) |
May 06, 2024 | 44.99 | 45.23 | 44.97 | 45.23 | 320,444 | +0.32(+0.71%) |
May 03, 2024 | 44.89 | 44.95 | 44.72 | 44.91 | 271,981 | +0.46(+1.03%) |
May 02, 2024 | 44.61 | 44.61 | 44.34 | 44.45 | 556,514 | +0.09(+0.20%) |
May 01, 2024 | 44.53 | 44.75 | 44.31 | 44.36 | 893,805 | -0.14(-0.31%) |
Apr 30, 2024 | 44.79 | 44.89 | 44.48 | 44.50 | 232,339 | -0.30(-0.67%) |
Apr 29, 2024 | 44.86 | 44.90 | 44.67 | 44.80 | 869,687 | -0.11(-0.24%) |
Apr 26, 2024 | 44.64 | 44.97 | 44.64 | 44.91 | 365,288 | +0.49(+1.10%) |
Apr 25, 2024 | 44.09 | 44.45 | 44.02 | 44.42 | 224,994 | -0.27(-0.60%) |
Apr 24, 2024 | 44.91 | 44.91 | 44.55 | 44.69 | 243,023 | -0.16(-0.36%) |
Apr 23, 2024 | 44.69 | 44.89 | 44.65 | 44.85 | 311,123 | +0.35(+0.79%) |
Apr 22, 2024 | 44.29 | 44.66 | 44.29 | 44.50 | 178,530 | +0.54(+1.23%) |
Apr 19, 2024 | 44.00 | 44.11 | 43.85 | 43.96 | 222,886 | -0.13(-0.29%) |
Apr 18, 2024 | 44.16 | 44.33 | 43.99 | 44.09 | 451,694 | -0.14(-0.32%) |
Apr 17, 2024 | 44.61 | 44.61 | 44.16 | 44.23 | 440,694 | -0.22(-0.49%) |
Apr 16, 2024 | 44.39 | 44.57 | 44.21 | 44.45 | 253,963 | -0.17(-0.38%) |
Apr 15, 2024 | 45.22 | 45.26 | 44.58 | 44.62 | 464,895 | -0.08(-0.18%) |
Apr 12, 2024 | 45.03 | 45.12 | 44.61 | 44.70 | 159,172 | -0.49(-1.08%) |
Apr 11, 2024 | 45.09 | 45.22 | 44.74 | 45.19 | 286,220 | +0.29(+0.65%) |
Apr 10, 2024 | 44.73 | 45.00 | 44.71 | 44.90 | 266,002 | -0.17(-0.38%) |
Apr 09, 2024 | 45.17 | 45.19 | 44.83 | 45.07 | 157,844 | -0.05(-0.11%) |
Apr 08, 2024 | 45.20 | 45.23 | 45.08 | 45.12 | 252,087 | +0.09(+0.20%) |
Apr 05, 2024 | 44.96 | 45.12 | 44.91 | 45.03 | 182,747 | +0.11(+0.24%) |
Apr 04, 2024 | 45.66 | 45.66 | 44.88 | 44.92 | 266,537 | -0.53(-1.17%) |
Apr 03, 2024 | 45.30 | 45.55 | 45.21 | 45.45 | 195,404 | +0.02(+0.04%) |
Apr 02, 2024 | 45.41 | 45.43 | 45.28 | 45.43 | 470,771 | -0.56(-1.22%) |
Apr 01, 2024 | 45.92 | 46.09 | 45.92 | 45.99 | 207,035 | +0.05(+0.11%) |
Mar 28, 2024 | 45.85 | 45.97 | 45.85 | 45.94 | 241,294 | -0.04(-0.09%) |
Mar 27, 2024 | 45.81 | 45.98 | 45.79 | 45.98 | 266,671 | +0.38(+0.83%) |
Mar 26, 2024 | 45.63 | 45.73 | 45.59 | 45.60 | 207,086 | +0.12(+0.26%) |
Mar 25, 2024 | 45.39 | 45.59 | 45.39 | 45.48 | 233,138 | -0.20(-0.44%) |
Mar 22, 2024 | 45.69 | 45.74 | 45.56 | 45.68 | 237,838 | -0.21(-0.46%) |
Mar 21, 2024 | 45.83 | 45.97 | 45.80 | 45.89 | 337,324 | +0.21(+0.46%) |
Mar 20, 2024 | 45.45 | 45.69 | 45.37 | 45.68 | 222,627 | +0.37(+0.82%) |
Mar 19, 2024 | 45.31 | 45.52 | 45.23 | 45.31 | 466,795 | +0.03(+0.07%) |
Mar 18, 2024 | 45.34 | 45.37 | 45.24 | 45.28 | 282,711 | +0.02(+0.04%) |
Mar 15, 2024 | 45.34 | 45.38 | 45.12 | 45.26 | 250,190 | -0.04(-0.09%) |
Mar 14, 2024 | 45.50 | 45.56 | 45.16 | 45.30 | 233,652 | -0.12(-0.26%) |
Mar 13, 2024 | 45.43 | 45.48 | 45.35 | 45.42 | 1,135,886 | +0.01(+0.02%) |
Mar 12, 2024 | 45.04 | 45.41 | 44.91 | 45.41 | 293,898 | +0.54(+1.20%) |
Mar 11, 2024 | 44.81 | 44.90 | 44.69 | 44.87 | 258,566 | -0.07(-0.16%) |
Mar 08, 2024 | 45.20 | 45.21 | 44.89 | 44.94 | 236,361 | -0.33(-0.73%) |
Mar 07, 2024 | 45.13 | 45.37 | 45.12 | 45.27 | 469,052 | +0.33(+0.73%) |
Mar 06, 2024 | 44.91 | 45.01 | 44.82 | 44.94 | 390,603 | +0.28(+0.63%) |
Mar 05, 2024 | 44.88 | 44.88 | 44.53 | 44.66 | 227,466 | -0.33(-0.73%) |
Mar 04, 2024 | 44.92 | 45.06 | 44.87 | 44.99 | 256,159 | -0.08(-0.18%) |