Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 46.58 | 46.58 | 46.32 | 46.34 | 111,498 | -0.18(-0.39%) |
May 22, 2024 | 46.56 | 46.57 | 46.48 | 46.52 | 50,906 | -0.10(-0.21%) |
May 21, 2024 | 46.65 | 46.69 | 46.61 | 46.62 | 79,317 | -0.04(-0.09%) |
May 20, 2024 | 46.62 | 46.66 | 46.58 | 46.66 | 63,087 | +0.03(+0.06%) |
May 17, 2024 | 46.63 | 46.63 | 46.55 | 46.63 | 68,692 | +0.00(+0.00%) |
May 16, 2024 | 46.75 | 46.75 | 46.62 | 46.63 | 85,753 | -0.08(-0.17%) |
May 15, 2024 | 46.62 | 46.72 | 46.55 | 46.71 | 63,051 | +0.28(+0.60%) |
May 14, 2024 | 46.42 | 46.45 | 46.37 | 46.43 | 42,915 | +0.08(+0.17%) |
May 13, 2024 | 46.48 | 46.48 | 46.34 | 46.35 | 48,675 | +0.00(+0.00%) |
May 10, 2024 | 46.48 | 46.48 | 46.32 | 46.35 | 58,142 | -0.12(-0.26%) |
May 09, 2024 | 46.46 | 46.47 | 46.39 | 46.47 | 78,149 | +0.01(+0.02%) |
May 08, 2024 | 46.49 | 46.49 | 46.42 | 46.46 | 50,450 | -0.08(-0.17%) |
May 07, 2024 | 46.60 | 46.60 | 46.45 | 46.54 | 85,054 | +0.05(+0.11%) |
May 06, 2024 | 46.51 | 46.54 | 46.47 | 46.49 | 54,354 | +0.07(+0.15%) |
May 03, 2024 | 46.47 | 46.52 | 46.34 | 46.42 | 63,815 | +0.25(+0.54%) |
May 02, 2024 | 45.99 | 46.21 | 45.91 | 46.17 | 103,269 | +0.29(+0.63%) |
May 01, 2024 | 45.71 | 46.11 | 45.66 | 45.88 | 169,612 | -0.11(-0.24%) |
Apr 30, 2024 | 46.14 | 46.19 | 45.99 | 45.99 | 88,256 | -0.28(-0.61%) |
Apr 29, 2024 | 46.21 | 46.27 | 46.16 | 46.27 | 42,153 | +0.14(+0.30%) |
Apr 26, 2024 | 46.04 | 46.16 | 46.04 | 46.13 | 46,859 | +0.15(+0.33%) |
Apr 25, 2024 | 45.89 | 46.00 | 45.75 | 45.98 | 69,438 | -0.11(-0.24%) |
Apr 24, 2024 | 46.17 | 46.17 | 45.99 | 46.09 | 62,533 | -0.08(-0.17%) |
Apr 23, 2024 | 46.06 | 46.20 | 46.02 | 46.17 | 58,383 | +0.16(+0.35%) |
Apr 22, 2024 | 45.85 | 46.02 | 45.83 | 46.01 | 77,038 | +0.26(+0.57%) |
Apr 19, 2024 | 45.74 | 45.80 | 45.69 | 45.75 | 100,893 | +0.09(+0.20%) |
Apr 18, 2024 | 45.66 | 45.68 | 45.54 | 45.66 | 121,629 | +0.03(+0.07%) |
Apr 17, 2024 | 45.70 | 45.74 | 45.58 | 45.63 | 584,968 | +0.07(+0.15%) |
Apr 16, 2024 | 45.69 | 45.69 | 45.51 | 45.56 | 63,273 | -0.15(-0.33%) |
Apr 15, 2024 | 46.02 | 46.02 | 45.64 | 45.71 | 165,910 | -0.19(-0.41%) |
Apr 12, 2024 | 45.99 | 46.00 | 45.85 | 45.90 | 233,670 | -0.09(-0.20%) |
Apr 11, 2024 | 46.11 | 46.11 | 45.88 | 45.99 | 247,736 | -0.04(-0.10%) |
Apr 10, 2024 | 46.13 | 46.18 | 45.92 | 46.03 | 306,150 | -0.36(-0.77%) |
Apr 09, 2024 | 46.37 | 46.44 | 46.31 | 46.39 | 87,854 | +0.09(+0.21%) |
Apr 08, 2024 | 46.16 | 46.31 | 46.16 | 46.30 | 81,152 | +0.16(+0.34%) |
Apr 05, 2024 | 46.18 | 46.26 | 46.14 | 46.14 | 108,507 | -0.08(-0.17%) |
Apr 04, 2024 | 46.38 | 46.40 | 46.15 | 46.22 | 110,295 | -0.02(-0.04%) |
Apr 03, 2024 | 46.11 | 46.28 | 46.09 | 46.24 | 87,977 | +0.05(+0.11%) |
Apr 02, 2024 | 46.11 | 46.19 | 46.07 | 46.19 | 144,603 | -0.05(-0.12%) |
Apr 01, 2024 | 46.37 | 46.37 | 46.18 | 46.24 | 314,932 | -0.48(-1.02%) |
Mar 28, 2024 | 46.75 | 46.79 | 46.69 | 46.72 | 123,803 | -0.07(-0.15%) |
Mar 27, 2024 | 46.69 | 46.80 | 46.63 | 46.79 | 110,462 | +0.24(+0.52%) |
Mar 26, 2024 | 46.66 | 46.66 | 46.55 | 46.55 | 63,644 | -0.09(-0.19%) |
Mar 25, 2024 | 46.65 | 46.68 | 46.59 | 46.64 | 65,869 | -0.08(-0.17%) |
Mar 22, 2024 | 46.72 | 46.77 | 46.69 | 46.72 | 97,864 | -0.01(-0.02%) |
Mar 21, 2024 | 46.77 | 46.77 | 46.65 | 46.73 | 73,536 | +0.07(+0.15%) |
Mar 20, 2024 | 46.43 | 46.68 | 46.39 | 46.66 | 117,373 | +0.19(+0.41%) |
Mar 19, 2024 | 46.23 | 46.47 | 46.22 | 46.47 | 155,778 | +0.28(+0.61%) |
Mar 18, 2024 | 46.28 | 46.28 | 46.15 | 46.19 | 124,191 | +0.14(+0.30%) |
Mar 15, 2024 | 46.04 | 46.14 | 46.01 | 46.05 | 157,319 | +0.00(+0.00%) |
Mar 14, 2024 | 46.26 | 46.26 | 46.00 | 46.05 | 5,037,577 | -0.32(-0.69%) |
Mar 13, 2024 | 46.40 | 46.49 | 46.36 | 46.37 | 92,623 | +0.00(+0.00%) |
Mar 12, 2024 | 46.41 | 46.41 | 46.30 | 46.37 | 61,189 | -0.01(-0.02%) |
Mar 11, 2024 | 46.36 | 46.39 | 46.27 | 46.38 | 170,559 | +0.02(+0.04%) |
Mar 08, 2024 | 46.41 | 46.54 | 46.35 | 46.36 | 80,048 | +0.04(+0.09%) |
Mar 07, 2024 | 46.39 | 46.39 | 46.28 | 46.32 | 80,469 | +0.06(+0.13%) |
Mar 06, 2024 | 46.30 | 46.36 | 46.20 | 46.26 | 58,298 | +0.11(+0.24%) |
Mar 05, 2024 | 46.20 | 46.28 | 46.14 | 46.15 | 131,853 | -0.07(-0.15%) |
Mar 04, 2024 | 46.19 | 46.25 | 46.10 | 46.22 | 313,920 | +0.04(+0.09%) |