Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 16 | -0.17(-0.38%) |
May 21, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 3 | +0.06(+0.13%) |
May 20, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 1 | -0.15(-0.32%) |
May 17, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 100 | +0.07(+0.16%) |
May 16, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 6 | -0.01(-0.02%) |
May 15, 2024 | 45.89 | 45.98 | 45.89 | 45.98 | 669 | +0.33(+0.71%) |
May 14, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 0 | +0.21(+0.47%) |
May 13, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 1 | -0.06(-0.14%) |
May 10, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | +0.11(+0.23%) |
May 09, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 2 | +0.35(+0.78%) |
May 08, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 81 | +0.05(+0.12%) |
May 07, 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 588 | +0.13(+0.30%) |
May 06, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 7 | +0.34(+0.76%) |
May 03, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 100 | +0.28(+0.64%) |
May 02, 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 3,322 | +0.19(+0.43%) |
May 01, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | -0.10(-0.22%) |
Apr 30, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 0 | -0.56(-1.26%) |
Apr 29, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 3 | +0.17(+0.39%) |
Apr 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 100 | -0.01(-0.01%) |
Apr 25, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 2 | -0.15(-0.33%) |
Apr 24, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | +0.06(+0.14%) |
Apr 23, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 0 | +0.39(+0.89%) |
Apr 22, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 2 | +0.35(+0.80%) |
Apr 19, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 100 | +0.27(+0.62%) |
Apr 18, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 1 | +0.01(+0.01%) |
Apr 17, 2024 | 43.42 | 43.60 | 43.42 | 43.60 | 1,098 | -0.09(-0.20%) |
Apr 16, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 2 | -0.24(-0.54%) |
Apr 15, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 3 | -0.25(-0.57%) |
Apr 12, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 100 | -0.74(-1.64%) |
Apr 11, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 2 | -0.09(-0.20%) |
Apr 10, 2024 | 45.01 | 45.01 | 45.00 | 45.00 | 370,971 | -0.55(-1.20%) |
Apr 09, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 3 | +0.05(+0.12%) |
Apr 08, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 3 | +0.01(+0.02%) |
Apr 05, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 100 | +0.32(+0.71%) |
Apr 04, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 3 | -0.42(-0.93%) |
Apr 03, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 3 | +0.02(+0.05%) |
Apr 02, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | -0.32(-0.69%) |
Apr 01, 2024 | 45.91 | 45.91 | 45.88 | 45.88 | 354 | -0.21(-0.46%) |
Mar 28, 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 63,344 | +0.23(+0.50%) |
Mar 27, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 2 | +0.66(+1.46%) |
Mar 26, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 2 | -0.01(-0.02%) |
Mar 25, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 9 | -0.09(-0.19%) |
Mar 22, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 100 | -0.48(-1.05%) |
Mar 21, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 2 | +0.36(+0.80%) |
Mar 20, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 0 | +0.33(+0.73%) |
Mar 19, 2024 | 45.03 | 45.09 | 45.03 | 45.09 | 4,972 | +0.24(+0.53%) |
Mar 18, 2024 | 44.76 | 44.91 | 44.76 | 44.85 | 998 | +0.05(+0.11%) |
Mar 15, 2024 | 44.78 | 44.80 | 44.78 | 44.80 | 163,205 | +0.05(+0.12%) |
Mar 14, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | -0.38(-0.85%) |
Mar 13, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 1 | +0.04(+0.10%) |
Mar 12, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 7 | +0.15(+0.34%) |
Mar 11, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 5 | +0.11(+0.24%) |
Mar 08, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 0 | -0.01(-0.03%) |
Mar 07, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 3 | +0.24(+0.54%) |
Mar 06, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 0 | +0.28(+0.62%) |
Mar 05, 2024 | 44.40 | 44.40 | 44.32 | 44.32 | 4,155 | -0.14(-0.31%) |
Mar 04, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 11,178 | +0.16(+0.35%) |