Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.87 | 45.87 | 45.78 | 45.81 | 233,775 | -0.09(-0.20%) |
May 09, 2024 | 45.79 | 45.94 | 45.77 | 45.90 | 600,969 | +0.07(+0.16%) |
May 08, 2024 | 45.85 | 45.87 | 45.81 | 45.83 | 310,325 | -0.07(-0.16%) |
May 07, 2024 | 45.93 | 46.41 | 45.88 | 45.90 | 322,215 | +0.10(+0.22%) |
May 06, 2024 | 45.77 | 45.84 | 45.75 | 45.80 | 282,114 | +0.04(+0.09%) |
May 03, 2024 | 45.82 | 45.82 | 45.64 | 45.76 | 349,419 | +0.23(+0.51%) |
May 02, 2024 | 45.33 | 45.53 | 45.29 | 45.53 | 215,941 | +0.20(+0.44%) |
May 01, 2024 | 45.29 | 45.44 | 45.19 | 45.33 | 264,766 | -0.06(-0.13%) |
Apr 30, 2024 | 45.44 | 45.48 | 45.36 | 45.39 | 231,364 | -0.16(-0.35%) |
Apr 29, 2024 | 45.52 | 45.57 | 45.47 | 45.55 | 219,285 | +0.14(+0.32%) |
Apr 26, 2024 | 45.41 | 45.45 | 45.38 | 45.41 | 379,147 | +0.09(+0.20%) |
Apr 25, 2024 | 45.25 | 45.32 | 45.19 | 45.31 | 246,728 | -0.16(-0.34%) |
Apr 24, 2024 | 45.48 | 45.48 | 45.38 | 45.47 | 401,558 | -0.09(-0.20%) |
Apr 23, 2024 | 45.47 | 45.65 | 45.40 | 45.56 | 302,111 | +0.08(+0.18%) |
Apr 22, 2024 | 45.42 | 45.49 | 45.40 | 45.48 | 331,013 | +0.05(+0.11%) |
Apr 19, 2024 | 45.50 | 45.50 | 45.37 | 45.43 | 239,391 | +0.06(+0.13%) |
Apr 18, 2024 | 45.52 | 45.52 | 45.33 | 45.37 | 240,227 | -0.14(-0.30%) |
Apr 17, 2024 | 45.43 | 45.51 | 45.34 | 45.51 | 214,319 | +0.23(+0.52%) |
Apr 16, 2024 | 45.27 | 45.32 | 45.19 | 45.27 | 285,353 | -0.16(-0.35%) |
Apr 15, 2024 | 45.56 | 45.56 | 45.34 | 45.43 | 511,188 | -0.26(-0.57%) |
Apr 12, 2024 | 45.73 | 45.77 | 45.69 | 45.69 | 210,979 | +0.13(+0.29%) |
Apr 11, 2024 | 45.68 | 45.70 | 45.51 | 45.56 | 280,432 | -0.06(-0.13%) |
Apr 10, 2024 | 45.85 | 45.85 | 45.58 | 45.62 | 294,721 | -0.52(-1.13%) |
Apr 09, 2024 | 46.09 | 46.17 | 46.07 | 46.14 | 316,396 | +0.17(+0.37%) |
Apr 08, 2024 | 45.95 | 46.01 | 45.91 | 45.97 | 714,190 | -0.05(-0.11%) |
Apr 05, 2024 | 46.05 | 46.14 | 46.02 | 46.02 | 258,569 | -0.20(-0.43%) |
Apr 04, 2024 | 46.25 | 46.25 | 46.12 | 46.22 | 424,578 | +0.09(+0.20%) |
Apr 03, 2024 | 45.96 | 46.13 | 45.91 | 46.13 | 248,687 | +0.03(+0.07%) |
Apr 02, 2024 | 45.99 | 46.10 | 45.94 | 46.10 | 283,082 | -0.05(-0.11%) |
Apr 01, 2024 | 46.35 | 46.35 | 46.11 | 46.15 | 325,833 | -0.50(-1.06%) |
Mar 28, 2024 | 46.65 | 46.71 | 46.59 | 46.65 | 420,830 | -0.03(-0.06%) |
Mar 27, 2024 | 46.64 | 46.70 | 46.55 | 46.67 | 185,905 | +0.12(+0.26%) |
Mar 26, 2024 | 46.54 | 46.57 | 46.45 | 46.55 | 1,124,075 | +0.05(+0.12%) |
Mar 25, 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 263,315 | -0.07(-0.15%) |
Mar 22, 2024 | 46.58 | 46.61 | 46.54 | 46.57 | 540,481 | +0.14(+0.30%) |
Mar 21, 2024 | 46.47 | 46.50 | 46.37 | 46.43 | 743,490 | +0.05(+0.12%) |
Mar 20, 2024 | 46.34 | 46.42 | 46.26 | 46.38 | 337,802 | +0.08(+0.16%) |
Mar 19, 2024 | 46.27 | 46.34 | 46.23 | 46.30 | 289,258 | +0.12(+0.26%) |
Mar 18, 2024 | 46.22 | 46.23 | 46.15 | 46.18 | 257,058 | -0.05(-0.11%) |
Mar 15, 2024 | 46.24 | 46.26 | 46.17 | 46.23 | 233,502 | -0.01(-0.02%) |
Mar 14, 2024 | 46.40 | 46.40 | 46.23 | 46.24 | 1,066,207 | -0.30(-0.64%) |
Mar 13, 2024 | 46.56 | 46.58 | 46.51 | 46.54 | 369,891 | -0.04(-0.09%) |
Mar 12, 2024 | 46.62 | 46.62 | 46.53 | 46.58 | 327,092 | -0.08(-0.17%) |
Mar 11, 2024 | 46.72 | 46.74 | 46.66 | 46.66 | 387,009 | -0.07(-0.15%) |
Mar 08, 2024 | 46.75 | 47.01 | 46.69 | 46.73 | 292,267 | +0.09(+0.19%) |
Mar 07, 2024 | 46.68 | 46.70 | 46.58 | 46.64 | 1,186,231 | +0.03(+0.06%) |
Mar 06, 2024 | 46.58 | 46.67 | 46.54 | 46.61 | 275,702 | +0.11(+0.24%) |
Mar 05, 2024 | 46.47 | 46.57 | 46.41 | 46.50 | 300,626 | +0.23(+0.50%) |
Mar 04, 2024 | 46.31 | 46.31 | 46.23 | 46.27 | 295,911 | -0.07(-0.15%) |