Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 45.59 | 45.89 | 45.59 | 45.83 | 8,521 | +0.24(+0.54%) |
May 17, 2024 | 45.56 | 45.64 | 45.50 | 45.59 | 5,468 | -0.00(-0.01%) |
May 16, 2024 | 45.98 | 45.98 | 45.59 | 45.59 | 7,358 | -0.59(-1.28%) |
May 15, 2024 | 45.85 | 46.18 | 45.85 | 46.18 | 10,923 | +0.69(+1.51%) |
May 14, 2024 | 45.40 | 45.49 | 45.37 | 45.49 | 8,972 | +0.37(+0.82%) |
May 13, 2024 | 45.67 | 45.67 | 45.12 | 45.12 | 4,895 | -0.28(-0.62%) |
May 10, 2024 | 45.40 | 45.48 | 45.35 | 45.40 | 20,608 | +0.00(+0.00%) |
May 09, 2024 | 44.89 | 45.41 | 44.89 | 45.40 | 24,359 | +0.56(+1.25%) |
May 08, 2024 | 44.65 | 44.94 | 44.65 | 44.84 | 18,202 | -0.05(-0.11%) |
May 07, 2024 | 44.91 | 45.13 | 44.89 | 44.89 | 16,880 | +0.11(+0.25%) |
May 06, 2024 | 44.34 | 44.78 | 44.34 | 44.78 | 53,735 | +0.80(+1.81%) |
May 03, 2024 | 44.25 | 44.25 | 43.96 | 43.98 | 13,042 | +0.55(+1.26%) |
May 02, 2024 | 43.32 | 43.45 | 42.83 | 43.43 | 6,645 | +0.44(+1.03%) |
May 01, 2024 | 42.93 | 43.56 | 42.65 | 42.99 | 41,070 | +0.03(+0.07%) |
Apr 30, 2024 | 43.53 | 43.69 | 42.96 | 42.96 | 11,390 | -0.81(-1.85%) |
Apr 29, 2024 | 43.60 | 43.82 | 43.60 | 43.77 | 5,985 | +0.29(+0.66%) |
Apr 26, 2024 | 43.45 | 43.66 | 43.40 | 43.48 | 7,483 | +0.05(+0.11%) |
Apr 25, 2024 | 42.95 | 43.53 | 42.95 | 43.44 | 6,753 | -0.14(-0.31%) |
Apr 24, 2024 | 43.68 | 43.89 | 43.32 | 43.57 | 22,932 | -0.10(-0.22%) |
Apr 23, 2024 | 43.65 | 43.73 | 43.48 | 43.67 | 6,480 | +0.80(+1.86%) |
Apr 22, 2024 | 42.50 | 43.08 | 42.42 | 42.87 | 4,204 | +0.43(+1.01%) |
Apr 19, 2024 | 42.77 | 42.77 | 42.44 | 42.44 | 874 | -0.10(-0.23%) |
Apr 18, 2024 | 42.92 | 43.07 | 42.53 | 42.54 | 726 | -0.27(-0.62%) |
Apr 17, 2024 | 43.20 | 43.20 | 42.81 | 42.81 | 5,236 | -0.44(-1.02%) |
Apr 16, 2024 | 43.25 | 43.31 | 42.99 | 43.25 | 6,271 | -0.15(-0.34%) |
Apr 15, 2024 | 44.33 | 44.33 | 43.39 | 43.40 | 6,333 | -0.51(-1.17%) |
Apr 12, 2024 | 44.27 | 44.27 | 43.84 | 43.91 | 4,777 | -0.57(-1.28%) |
Apr 11, 2024 | 44.66 | 44.66 | 44.36 | 44.48 | 2,871 | +0.06(+0.13%) |
Apr 10, 2024 | 44.37 | 44.57 | 44.20 | 44.42 | 15,272 | -0.68(-1.50%) |
Apr 09, 2024 | 44.89 | 45.10 | 44.89 | 45.10 | 5,773 | -0.36(-0.79%) |
Apr 08, 2024 | 45.44 | 45.60 | 45.36 | 45.46 | 10,832 | +0.09(+0.19%) |
Apr 05, 2024 | 45.39 | 45.39 | 45.27 | 45.37 | 2,347 | +0.66(+1.48%) |
Apr 04, 2024 | 45.53 | 45.60 | 44.71 | 44.71 | 14,651 | -0.52(-1.14%) |
Apr 03, 2024 | 45.12 | 45.35 | 45.12 | 45.23 | 2,855 | +0.17(+0.37%) |
Apr 02, 2024 | 45.49 | 45.49 | 44.68 | 45.06 | 123,535 | -0.51(-1.11%) |
Apr 01, 2024 | 45.69 | 45.78 | 45.54 | 45.57 | 40,639 | -0.16(-0.35%) |
Mar 28, 2024 | 45.58 | 45.89 | 45.58 | 45.73 | 10,238 | +0.19(+0.41%) |
Mar 27, 2024 | 45.29 | 45.54 | 45.29 | 45.54 | 7,787 | +0.32(+0.72%) |
Mar 26, 2024 | 45.64 | 45.69 | 45.22 | 45.22 | 25,949 | -0.13(-0.30%) |
Mar 25, 2024 | 45.50 | 45.53 | 45.35 | 45.35 | 3,140 | -0.05(-0.11%) |
Mar 22, 2024 | 45.74 | 45.74 | 45.17 | 45.40 | 11,034 | -0.13(-0.29%) |
Mar 21, 2024 | 45.19 | 45.63 | 45.19 | 45.54 | 62,775 | +0.70(+1.55%) |
Mar 20, 2024 | 44.22 | 44.84 | 44.21 | 44.84 | 6,492 | +0.61(+1.38%) |
Mar 19, 2024 | 43.96 | 44.27 | 43.86 | 44.23 | 5,188 | +0.32(+0.74%) |
Mar 18, 2024 | 44.25 | 44.25 | 43.91 | 43.91 | 3,973 | -0.15(-0.35%) |
Mar 15, 2024 | 44.32 | 44.38 | 44.03 | 44.06 | 4,354 | -0.21(-0.48%) |
Mar 14, 2024 | 44.21 | 44.27 | 44.19 | 44.27 | 3,205 | -0.58(-1.30%) |
Mar 13, 2024 | 44.81 | 44.96 | 44.66 | 44.85 | 16,143 | +0.40(+0.90%) |
Mar 12, 2024 | 43.94 | 44.46 | 43.78 | 44.45 | 22,215 | +0.73(+1.67%) |
Mar 11, 2024 | 44.12 | 44.12 | 43.35 | 43.73 | 11,020 | -0.57(-1.28%) |
Mar 08, 2024 | 45.16 | 45.16 | 44.25 | 44.30 | 10,455 | -0.41(-0.92%) |
Mar 07, 2024 | 44.48 | 44.72 | 44.43 | 44.71 | 15,477 | +0.54(+1.23%) |
Mar 06, 2024 | 44.30 | 44.44 | 44.09 | 44.16 | 50,743 | +0.42(+0.96%) |
Mar 05, 2024 | 43.65 | 43.78 | 43.34 | 43.74 | 9,016 | -0.13(-0.30%) |
Mar 04, 2024 | 43.46 | 44.28 | 43.46 | 43.88 | 15,785 | +1.09(+2.54%) |