Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 45.38 | 45.38 | 45.36 | 45.37 | 135,049 | +0.00(+0.00%) |
May 20, 2024 | 45.39 | 45.39 | 45.36 | 45.37 | 257,118 | +0.03(+0.07%) |
May 17, 2024 | 45.32 | 45.37 | 45.32 | 45.34 | 203,686 | +0.00(+0.00%) |
May 16, 2024 | 45.37 | 45.38 | 45.32 | 45.34 | 139,147 | -0.03(-0.07%) |
May 15, 2024 | 45.28 | 45.39 | 45.28 | 45.37 | 115,487 | +0.13(+0.29%) |
May 14, 2024 | 45.23 | 45.24 | 45.20 | 45.24 | 154,532 | +0.04(+0.09%) |
May 13, 2024 | 45.24 | 45.24 | 45.20 | 45.20 | 104,306 | +0.00(+0.00%) |
May 10, 2024 | 45.22 | 45.23 | 45.17 | 45.20 | 131,197 | -0.01(-0.02%) |
May 09, 2024 | 45.19 | 45.23 | 45.17 | 45.21 | 112,836 | +0.01(+0.02%) |
May 08, 2024 | 45.19 | 45.20 | 45.16 | 45.20 | 125,638 | -0.02(-0.04%) |
May 07, 2024 | 45.24 | 45.26 | 45.21 | 45.22 | 139,320 | +0.00(+0.00%) |
May 06, 2024 | 45.22 | 45.24 | 45.19 | 45.22 | 152,287 | +0.06(+0.13%) |
May 03, 2024 | 45.16 | 45.20 | 45.13 | 45.16 | 206,694 | +0.11(+0.24%) |
May 02, 2024 | 44.98 | 45.05 | 44.95 | 45.05 | 175,703 | +0.14(+0.31%) |
May 01, 2024 | 44.83 | 44.93 | 44.80 | 44.91 | 152,887 | +0.09(+0.21%) |
Apr 30, 2024 | 44.88 | 44.91 | 44.82 | 44.82 | 144,804 | -0.11(-0.24%) |
Apr 29, 2024 | 44.89 | 44.98 | 44.85 | 44.93 | 307,150 | +0.11(+0.24%) |
Apr 26, 2024 | 44.80 | 44.84 | 44.79 | 44.82 | 157,405 | +0.05(+0.11%) |
Apr 25, 2024 | 44.77 | 44.80 | 44.73 | 44.77 | 129,151 | -0.11(-0.24%) |
Apr 24, 2024 | 44.89 | 44.91 | 44.85 | 44.88 | 162,299 | +0.00(+0.00%) |
Apr 23, 2024 | 44.82 | 44.95 | 44.79 | 44.88 | 154,354 | +0.10(+0.23%) |
Apr 22, 2024 | 44.75 | 44.78 | 44.74 | 44.77 | 118,344 | +0.04(+0.10%) |
Apr 19, 2024 | 44.70 | 44.73 | 44.66 | 44.73 | 159,845 | +0.07(+0.16%) |
Apr 18, 2024 | 44.72 | 44.72 | 44.63 | 44.66 | 140,427 | +0.08(+0.18%) |
Apr 17, 2024 | 44.66 | 44.69 | 44.57 | 44.58 | 309,405 | -0.03(-0.07%) |
Apr 16, 2024 | 44.67 | 44.68 | 44.59 | 44.61 | 249,594 | -0.12(-0.27%) |
Apr 15, 2024 | 44.76 | 44.78 | 44.71 | 44.73 | 215,393 | -0.05(-0.11%) |
Apr 12, 2024 | 44.81 | 44.83 | 44.78 | 44.78 | 98,427 | -0.01(-0.02%) |
Apr 11, 2024 | 44.81 | 44.81 | 44.75 | 44.79 | 159,653 | -0.03(-0.07%) |
Apr 10, 2024 | 44.88 | 44.88 | 44.79 | 44.82 | 1,808,577 | -0.21(-0.46%) |
Apr 09, 2024 | 45.00 | 45.04 | 45.00 | 45.02 | 101,367 | +0.04(+0.09%) |
Apr 08, 2024 | 44.97 | 44.99 | 44.97 | 44.98 | 108,004 | -0.01(-0.02%) |
Apr 05, 2024 | 45.03 | 45.03 | 44.99 | 44.99 | 257,375 | -0.04(-0.09%) |
Apr 04, 2024 | 45.02 | 45.05 | 45.00 | 45.03 | 821,986 | +0.06(+0.13%) |
Apr 03, 2024 | 44.94 | 44.99 | 44.93 | 44.98 | 225,022 | +0.04(+0.09%) |
Apr 02, 2024 | 44.96 | 44.98 | 44.94 | 44.94 | 194,308 | -0.04(-0.09%) |
Apr 01, 2024 | 45.08 | 45.08 | 44.97 | 44.98 | 140,503 | -0.11(-0.25%) |
Mar 28, 2024 | 45.04 | 45.09 | 45.03 | 45.09 | 200,319 | +0.01(+0.02%) |
Mar 27, 2024 | 45.02 | 45.08 | 45.01 | 45.08 | 212,580 | +0.07(+0.15%) |
Mar 26, 2024 | 45.01 | 45.03 | 45.00 | 45.01 | 86,928 | -0.03(-0.07%) |
Mar 25, 2024 | 45.02 | 45.05 | 45.02 | 45.04 | 90,072 | +0.01(+0.02%) |
Mar 22, 2024 | 45.02 | 45.06 | 45.00 | 45.03 | 136,258 | +0.06(+0.13%) |
Mar 21, 2024 | 44.97 | 44.99 | 44.95 | 44.97 | 133,630 | +0.02(+0.04%) |
Mar 20, 2024 | 44.84 | 44.96 | 44.83 | 44.95 | 335,221 | +0.11(+0.24%) |
Mar 19, 2024 | 44.82 | 44.85 | 44.80 | 44.84 | 147,721 | +0.05(+0.11%) |
Mar 18, 2024 | 44.80 | 44.81 | 44.78 | 44.79 | 125,941 | +0.00(+0.00%) |
Mar 15, 2024 | 44.79 | 44.81 | 44.77 | 44.79 | 191,748 | -0.03(-0.07%) |
Mar 14, 2024 | 44.89 | 44.90 | 44.82 | 44.82 | 115,524 | -0.10(-0.22%) |
Mar 13, 2024 | 44.89 | 44.93 | 44.88 | 44.92 | 129,175 | +0.01(+0.02%) |
Mar 12, 2024 | 44.94 | 44.94 | 44.90 | 44.91 | 201,798 | -0.06(-0.13%) |
Mar 11, 2024 | 44.98 | 45.00 | 44.95 | 44.97 | 155,185 | -0.01(-0.02%) |
Mar 08, 2024 | 44.98 | 45.02 | 44.95 | 44.98 | 100,466 | +0.08(+0.18%) |
Mar 07, 2024 | 44.88 | 44.92 | 44.87 | 44.90 | 146,103 | +0.07(+0.15%) |
Mar 06, 2024 | 44.84 | 44.86 | 44.80 | 44.83 | 102,916 | +0.05(+0.11%) |
Mar 05, 2024 | 44.77 | 44.82 | 44.74 | 44.78 | 99,933 | +0.04(+0.09%) |
Mar 04, 2024 | 44.77 | 44.78 | 44.63 | 44.74 | 218,099 | -0.04(-0.09%) |