Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.13 | 46.13 | 46.00 | 46.00 | 5,370 | -0.17(-0.37%) |
May 21, 2024 | 46.24 | 46.24 | 46.09 | 46.17 | 8,094 | -0.03(-0.08%) |
May 20, 2024 | 46.28 | 46.28 | 46.20 | 46.20 | 9,676 | -0.07(-0.14%) |
May 17, 2024 | 46.36 | 46.36 | 46.27 | 46.27 | 3,524 | -0.10(-0.22%) |
May 16, 2024 | 46.44 | 46.44 | 46.35 | 46.37 | 3,051 | -0.04(-0.09%) |
May 15, 2024 | 46.42 | 46.46 | 46.24 | 46.41 | 20,203 | +0.07(+0.15%) |
May 14, 2024 | 46.37 | 46.40 | 46.34 | 46.34 | 4,184 | -0.02(-0.03%) |
May 13, 2024 | 46.38 | 46.40 | 46.34 | 46.36 | 2,564 | +0.02(+0.05%) |
May 10, 2024 | 46.38 | 46.38 | 46.31 | 46.33 | 3,091 | -0.04(-0.09%) |
May 09, 2024 | 46.39 | 46.40 | 46.35 | 46.37 | 3,298 | +0.00(+0.00%) |
May 08, 2024 | 46.34 | 46.37 | 46.34 | 46.37 | 3,250 | +0.01(+0.03%) |
May 07, 2024 | 46.32 | 46.39 | 46.32 | 46.36 | 4,841 | +0.14(+0.30%) |
May 06, 2024 | 46.21 | 46.29 | 46.21 | 46.22 | 2,629 | +0.01(+0.02%) |
May 03, 2024 | 46.25 | 46.25 | 46.16 | 46.21 | 4,031 | +0.10(+0.23%) |
May 02, 2024 | 45.98 | 46.13 | 45.98 | 46.11 | 8,560 | +0.06(+0.13%) |
May 01, 2024 | 46.05 | 46.07 | 45.97 | 46.05 | 2,904 | +0.07(+0.16%) |
Apr 30, 2024 | 45.94 | 45.99 | 45.94 | 45.97 | 1,813 | -0.05(-0.12%) |
Apr 29, 2024 | 46.02 | 46.05 | 45.97 | 46.03 | 15,918 | +0.04(+0.09%) |
Apr 26, 2024 | 46.02 | 46.02 | 45.95 | 45.99 | 3,393 | +0.12(+0.27%) |
Apr 25, 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 10,042 | -0.18(-0.39%) |
Apr 24, 2024 | 46.09 | 46.09 | 46.02 | 46.04 | 3,154 | -0.03(-0.07%) |
Apr 23, 2024 | 46.06 | 46.15 | 46.06 | 46.08 | 3,361 | +0.01(+0.03%) |
Apr 22, 2024 | 46.09 | 46.11 | 46.06 | 46.06 | 4,822 | -0.02(-0.04%) |
Apr 19, 2024 | 46.13 | 46.13 | 46.04 | 46.08 | 3,298 | +0.05(+0.11%) |
Apr 18, 2024 | 46.05 | 46.05 | 45.98 | 46.03 | 5,495 | -0.08(-0.18%) |
Apr 17, 2024 | 46.02 | 46.12 | 45.95 | 46.12 | 3,280 | +0.15(+0.32%) |
Apr 16, 2024 | 45.95 | 45.99 | 45.93 | 45.97 | 3,825 | -0.00(-0.01%) |
Apr 15, 2024 | 46.03 | 46.04 | 45.95 | 45.97 | 9,820 | -0.08(-0.17%) |
Apr 12, 2024 | 46.03 | 46.12 | 46.03 | 46.05 | 5,138 | +0.11(+0.24%) |
Apr 11, 2024 | 45.88 | 45.95 | 45.86 | 45.94 | 4,828 | +0.07(+0.16%) |
Apr 10, 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 15,863 | -0.26(-0.56%) |
Apr 09, 2024 | 46.12 | 46.16 | 46.10 | 46.13 | 9,515 | +0.06(+0.13%) |
Apr 08, 2024 | 46.08 | 46.10 | 46.05 | 46.07 | 1,274 | +0.02(+0.04%) |
Apr 05, 2024 | 46.10 | 46.12 | 46.03 | 46.05 | 3,537 | -0.09(-0.21%) |
Apr 04, 2024 | 46.09 | 46.14 | 46.07 | 46.14 | 3,612 | +0.11(+0.24%) |
Apr 03, 2024 | 45.94 | 46.09 | 45.94 | 46.03 | 4,278 | -0.05(-0.11%) |
Apr 02, 2024 | 46.13 | 46.18 | 46.07 | 46.08 | 18,476 | -0.13(-0.29%) |
Apr 01, 2024 | 46.39 | 46.39 | 46.18 | 46.22 | 10,189 | -0.11(-0.23%) |
Mar 28, 2024 | 46.30 | 46.39 | 46.30 | 46.32 | 6,793 | -0.06(-0.14%) |
Mar 27, 2024 | 46.27 | 46.39 | 46.27 | 46.39 | 11,746 | +0.07(+0.15%) |
Mar 26, 2024 | 46.36 | 46.36 | 46.27 | 46.32 | 3,804 | -0.04(-0.08%) |
Mar 25, 2024 | 46.34 | 46.37 | 46.34 | 46.36 | 3,568 | -0.02(-0.04%) |
Mar 22, 2024 | 46.43 | 46.43 | 46.32 | 46.38 | 7,974 | +0.03(+0.06%) |
Mar 21, 2024 | 46.38 | 46.38 | 46.32 | 46.35 | 8,105 | +0.00(+0.00%) |
Mar 20, 2024 | 46.39 | 46.42 | 46.32 | 46.35 | 3,160 | -0.01(-0.02%) |
Mar 19, 2024 | 46.40 | 46.40 | 46.34 | 46.36 | 2,374 | +0.01(+0.03%) |
Mar 18, 2024 | 46.41 | 46.41 | 46.32 | 46.35 | 5,919 | -0.00(-0.00%) |
Mar 15, 2024 | 46.42 | 46.42 | 46.34 | 46.35 | 1,455 | +0.00(+0.00%) |
Mar 14, 2024 | 46.46 | 46.46 | 46.35 | 46.35 | 4,339 | -0.08(-0.17%) |
Mar 13, 2024 | 46.47 | 46.47 | 46.43 | 46.43 | 811 | +0.03(+0.06%) |
Mar 12, 2024 | 46.40 | 46.44 | 46.37 | 46.40 | 3,681 | -0.07(-0.15%) |
Mar 11, 2024 | 46.41 | 46.50 | 46.41 | 46.47 | 5,711 | +0.06(+0.13%) |
Mar 08, 2024 | 46.42 | 46.45 | 46.37 | 46.41 | 3,279 | -0.01(-0.03%) |
Mar 07, 2024 | 46.48 | 46.48 | 46.37 | 46.42 | 6,706 | +0.17(+0.37%) |
Mar 06, 2024 | 46.23 | 46.34 | 46.23 | 46.25 | 5,511 | -0.04(-0.10%) |
Mar 05, 2024 | 46.30 | 46.32 | 46.24 | 46.29 | 2,517 | +0.09(+0.20%) |
Mar 04, 2024 | 46.19 | 46.24 | 46.19 | 46.20 | 4,584 | -0.06(-0.13%) |