Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 45.17 | 45.22 | 45.09 | 45.20 | 1,275 | +0.04(+0.08%) |
May 08, 2024 | 45.15 | 45.20 | 45.15 | 45.16 | 2,052 | -0.08(-0.17%) |
May 07, 2024 | 45.31 | 45.31 | 45.18 | 45.24 | 571 | -0.01(-0.02%) |
May 06, 2024 | 45.24 | 45.25 | 45.24 | 45.25 | 2,207 | +0.08(+0.18%) |
May 03, 2024 | 45.19 | 45.19 | 45.11 | 45.17 | 1,630 | +0.20(+0.44%) |
May 02, 2024 | 44.86 | 44.97 | 44.86 | 44.97 | 1,905 | +0.18(+0.39%) |
May 01, 2024 | 44.66 | 44.79 | 44.61 | 44.79 | 1,632 | +0.18(+0.41%) |
Apr 30, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 195 | -0.21(-0.48%) |
Apr 29, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 282 | +0.13(+0.29%) |
Apr 26, 2024 | 44.75 | 44.75 | 44.70 | 44.70 | 1,266 | +0.13(+0.28%) |
Apr 25, 2024 | 44.46 | 44.57 | 44.46 | 44.57 | 466 | -0.10(-0.23%) |
Apr 24, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 127 | -0.11(-0.25%) |
Apr 23, 2024 | 44.77 | 44.80 | 44.77 | 44.79 | 1,505 | +0.18(+0.40%) |
Apr 22, 2024 | 44.52 | 44.63 | 44.52 | 44.60 | 624 | +0.23(+0.52%) |
Apr 19, 2024 | 44.45 | 44.46 | 44.38 | 44.38 | 1,215 | +0.04(+0.09%) |
Apr 18, 2024 | 44.30 | 44.34 | 44.26 | 44.34 | 894 | +0.08(+0.19%) |
Apr 17, 2024 | 44.30 | 44.30 | 44.23 | 44.25 | 4,067 | +0.04(+0.08%) |
Apr 16, 2024 | 44.30 | 44.33 | 44.22 | 44.22 | 1,375 | -0.15(-0.35%) |
Apr 15, 2024 | 44.38 | 44.42 | 44.37 | 44.37 | 3,803 | -0.20(-0.45%) |
Apr 12, 2024 | 44.59 | 44.59 | 44.53 | 44.57 | 4,711 | -0.03(-0.07%) |
Apr 11, 2024 | 44.55 | 44.60 | 44.52 | 44.60 | 2,230 | +0.00(+0.00%) |
Apr 10, 2024 | 44.68 | 44.72 | 44.60 | 44.60 | 1,322 | -0.39(-0.87%) |
Apr 09, 2024 | 44.95 | 45.04 | 44.95 | 44.99 | 839 | +0.05(+0.12%) |
Apr 08, 2024 | 44.89 | 44.94 | 44.88 | 44.94 | 3,546 | +0.12(+0.26%) |
Apr 05, 2024 | 44.85 | 44.85 | 44.82 | 44.82 | 708 | -0.02(-0.04%) |
Apr 04, 2024 | 44.97 | 44.97 | 44.84 | 44.84 | 540 | -0.07(-0.15%) |
Apr 03, 2024 | 44.80 | 44.94 | 44.80 | 44.91 | 4,270 | +0.05(+0.10%) |
Apr 02, 2024 | 44.83 | 44.87 | 44.78 | 44.86 | 1,130 | -0.12(-0.27%) |
Apr 01, 2024 | 44.92 | 45.01 | 44.92 | 44.98 | 2,440 | -0.16(-0.36%) |
Mar 28, 2024 | 45.17 | 45.17 | 45.10 | 45.15 | 1,690 | -0.03(-0.07%) |
Mar 27, 2024 | 45.07 | 45.18 | 45.07 | 45.18 | 1,493 | +0.20(+0.43%) |
Mar 26, 2024 | 44.99 | 44.99 | 44.98 | 44.98 | 407 | -0.10(-0.22%) |
Mar 25, 2024 | 45.04 | 45.11 | 45.03 | 45.08 | 3,078 | -0.05(-0.12%) |
Mar 22, 2024 | 45.16 | 45.19 | 45.14 | 45.14 | 1,784 | +0.01(+0.02%) |
Mar 21, 2024 | 45.15 | 45.15 | 45.11 | 45.13 | 758 | +0.00(+0.01%) |
Mar 20, 2024 | 45.00 | 45.12 | 45.00 | 45.12 | 314 | +0.14(+0.31%) |
Mar 19, 2024 | 44.94 | 44.98 | 44.94 | 44.98 | 3,280 | +0.11(+0.24%) |
Mar 18, 2024 | 44.97 | 44.97 | 44.87 | 44.87 | 3,575 | +0.08(+0.17%) |
Mar 15, 2024 | 44.72 | 44.80 | 44.72 | 44.79 | 776 | +0.03(+0.07%) |
Mar 14, 2024 | 44.82 | 44.82 | 44.76 | 44.76 | 829 | -0.25(-0.56%) |
Mar 13, 2024 | 44.98 | 45.14 | 44.98 | 45.02 | 3,171 | +0.08(+0.17%) |
Mar 12, 2024 | 44.94 | 44.99 | 44.88 | 44.94 | 3,619 | -0.02(-0.04%) |
Mar 11, 2024 | 44.94 | 45.00 | 44.89 | 44.96 | 3,894 | -0.02(-0.04%) |
Mar 08, 2024 | 45.08 | 45.08 | 44.98 | 44.98 | 2,507 | +0.01(+0.02%) |
Mar 07, 2024 | 44.96 | 44.97 | 44.92 | 44.97 | 1,473 | +0.07(+0.15%) |
Mar 06, 2024 | 44.89 | 45.05 | 44.89 | 44.90 | 3,241 | +0.04(+0.08%) |
Mar 05, 2024 | 44.88 | 44.88 | 44.80 | 44.86 | 9,282 | +0.04(+0.10%) |
Mar 04, 2024 | 44.74 | 44.82 | 44.74 | 44.82 | 415 | +0.01(+0.02%) |