Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 44.94 | 44.95 | 44.76 | 44.88 | 30,412 | +0.26(+0.59%) |
May 02, 2024 | 44.38 | 44.65 | 44.38 | 44.62 | 32,657 | +0.20(+0.44%) |
May 01, 2024 | 44.36 | 44.56 | 44.29 | 44.42 | 25,171 | +0.18(+0.41%) |
Apr 30, 2024 | 44.31 | 44.38 | 44.24 | 44.24 | 48,507 | -0.23(-0.51%) |
Apr 29, 2024 | 44.39 | 44.48 | 44.36 | 44.47 | 47,084 | +0.18(+0.41%) |
Apr 26, 2024 | 44.31 | 44.35 | 44.27 | 44.28 | 44,374 | +0.14(+0.33%) |
Apr 25, 2024 | 44.05 | 44.19 | 43.98 | 44.14 | 100,737 | -0.14(-0.32%) |
Apr 24, 2024 | 44.30 | 44.30 | 44.19 | 44.28 | 77,082 | -0.14(-0.31%) |
Apr 23, 2024 | 44.28 | 44.53 | 44.28 | 44.41 | 38,056 | +0.05(+0.11%) |
Apr 22, 2024 | 44.27 | 44.37 | 44.24 | 44.37 | 107,913 | +0.09(+0.20%) |
Apr 19, 2024 | 44.32 | 44.32 | 44.23 | 44.28 | 31,505 | +0.04(+0.09%) |
Apr 18, 2024 | 44.22 | 44.27 | 44.17 | 44.24 | 37,251 | -0.08(-0.18%) |
Apr 17, 2024 | 44.25 | 44.35 | 44.19 | 44.32 | 36,909 | +0.21(+0.47%) |
Apr 16, 2024 | 44.03 | 44.13 | 43.99 | 44.11 | 49,068 | -0.12(-0.27%) |
Apr 15, 2024 | 44.41 | 44.41 | 44.20 | 44.23 | 48,077 | -0.39(-0.87%) |
Apr 12, 2024 | 44.73 | 44.73 | 44.61 | 44.62 | 55,622 | +0.08(+0.18%) |
Apr 11, 2024 | 44.67 | 44.67 | 44.45 | 44.53 | 61,509 | -0.07(-0.16%) |
Apr 10, 2024 | 44.84 | 44.84 | 44.57 | 44.61 | 59,318 | -0.55(-1.21%) |
Apr 09, 2024 | 45.12 | 45.16 | 45.09 | 45.15 | 37,931 | +0.18(+0.40%) |
Apr 08, 2024 | 44.88 | 45.01 | 44.88 | 44.97 | 36,379 | +0.01(+0.02%) |
Apr 05, 2024 | 44.97 | 45.07 | 44.96 | 44.96 | 35,235 | -0.19(-0.42%) |
Apr 04, 2024 | 45.01 | 45.15 | 45.01 | 45.15 | 31,829 | +0.08(+0.17%) |
Apr 03, 2024 | 44.90 | 45.10 | 44.88 | 45.08 | 30,812 | +0.04(+0.09%) |
Apr 02, 2024 | 45.07 | 45.07 | 44.85 | 45.04 | 87,554 | -0.08(-0.19%) |
Apr 01, 2024 | 45.25 | 45.27 | 45.07 | 45.12 | 61,211 | -0.32(-0.71%) |
Mar 28, 2024 | 45.40 | 45.55 | 45.39 | 45.45 | 81,184 | -0.07(-0.15%) |
Mar 27, 2024 | 45.21 | 45.52 | 45.21 | 45.52 | 58,924 | +0.26(+0.58%) |
Mar 26, 2024 | 45.20 | 45.44 | 45.18 | 45.25 | 158,705 | +0.00(+0.01%) |
Mar 25, 2024 | 45.32 | 45.37 | 45.21 | 45.25 | 20,788 | -0.10(-0.23%) |
Mar 22, 2024 | 45.41 | 45.43 | 45.34 | 45.35 | 35,618 | +0.12(+0.27%) |
Mar 21, 2024 | 45.24 | 45.28 | 45.17 | 45.23 | 20,695 | +0.05(+0.12%) |
Mar 20, 2024 | 45.11 | 45.20 | 45.03 | 45.18 | 28,405 | +0.08(+0.17%) |
Mar 19, 2024 | 45.04 | 45.12 | 45.04 | 45.10 | 15,951 | +0.13(+0.29%) |
Mar 18, 2024 | 45.04 | 45.08 | 44.97 | 44.97 | 86,629 | -0.07(-0.15%) |
Mar 15, 2024 | 45.06 | 45.09 | 44.96 | 45.04 | 28,087 | +0.03(+0.07%) |
Mar 14, 2024 | 45.10 | 45.10 | 45.01 | 45.01 | 56,934 | -0.27(-0.59%) |
Mar 13, 2024 | 45.31 | 45.39 | 45.27 | 45.28 | 110,522 | -0.08(-0.18%) |
Mar 12, 2024 | 45.37 | 45.40 | 45.32 | 45.36 | 37,802 | -0.11(-0.25%) |
Mar 11, 2024 | 45.49 | 45.51 | 45.41 | 45.47 | 28,402 | +0.00(+0.01%) |
Mar 08, 2024 | 45.52 | 45.57 | 45.44 | 45.47 | 34,174 | +0.06(+0.13%) |
Mar 07, 2024 | 45.47 | 45.47 | 45.33 | 45.41 | 24,430 | +0.11(+0.25%) |
Mar 06, 2024 | 45.32 | 45.41 | 45.29 | 45.29 | 49,603 | +0.08(+0.18%) |
Mar 05, 2024 | 45.16 | 45.27 | 45.13 | 45.21 | 24,722 | +0.22(+0.49%) |
Mar 04, 2024 | 45.01 | 45.04 | 44.97 | 44.99 | 48,977 | -0.08(-0.17%) |