Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.45 | 46.72 | 46.45 | 46.65 | 23,979 | +0.17(+0.37%) |
May 23, 2024 | 47.03 | 47.03 | 46.37 | 46.48 | 40,750 | -0.20(-0.43%) |
May 22, 2024 | 46.81 | 46.81 | 46.53 | 46.68 | 58,764 | -0.09(-0.19%) |
May 21, 2024 | 46.48 | 46.77 | 46.48 | 46.77 | 17,614 | +0.01(+0.01%) |
May 20, 2024 | 46.82 | 46.82 | 46.70 | 46.77 | 32,062 | +0.11(+0.23%) |
May 17, 2024 | 46.77 | 46.77 | 46.53 | 46.66 | 40,565 | -0.01(-0.01%) |
May 16, 2024 | 46.76 | 46.76 | 46.66 | 46.66 | 35,534 | +0.02(+0.05%) |
May 15, 2024 | 46.24 | 46.65 | 46.24 | 46.64 | 19,633 | +0.39(+0.84%) |
May 14, 2024 | 46.06 | 46.26 | 46.06 | 46.25 | 16,177 | +0.16(+0.35%) |
May 13, 2024 | 46.24 | 46.24 | 46.03 | 46.09 | 51,249 | +0.02(+0.04%) |
May 10, 2024 | 46.16 | 46.17 | 46.00 | 46.07 | 20,261 | +0.07(+0.15%) |
May 09, 2024 | 45.81 | 46.00 | 45.81 | 46.00 | 37,535 | +0.15(+0.33%) |
May 08, 2024 | 45.69 | 45.87 | 45.69 | 45.85 | 173,146 | +0.04(+0.09%) |
May 07, 2024 | 45.97 | 45.97 | 45.70 | 45.81 | 84,230 | +0.04(+0.09%) |
May 06, 2024 | 45.61 | 45.77 | 45.49 | 45.77 | 140,738 | +0.38(+0.84%) |
May 03, 2024 | 45.50 | 45.50 | 45.22 | 45.39 | 17,574 | +0.48(+1.07%) |
May 02, 2024 | 44.87 | 44.96 | 44.62 | 44.91 | 20,861 | +0.33(+0.74%) |
May 01, 2024 | 44.76 | 45.14 | 44.52 | 44.58 | 53,481 | -0.07(-0.16%) |
Apr 30, 2024 | 45.34 | 45.34 | 44.65 | 44.65 | 25,712 | -0.70(-1.53%) |
Apr 29, 2024 | 45.42 | 45.44 | 45.18 | 45.35 | 71,405 | +0.12(+0.26%) |
Apr 26, 2024 | 45.12 | 45.34 | 45.12 | 45.23 | 32,117 | +0.50(+1.11%) |
Apr 25, 2024 | 44.48 | 44.85 | 44.28 | 44.73 | 37,825 | -0.24(-0.53%) |
Apr 24, 2024 | 45.09 | 45.09 | 44.75 | 44.97 | 28,804 | +0.00(+0.00%) |
Apr 23, 2024 | 44.72 | 45.01 | 44.59 | 44.97 | 25,450 | +0.56(+1.25%) |
Apr 22, 2024 | 44.32 | 44.63 | 44.06 | 44.41 | 16,211 | +0.37(+0.83%) |
Apr 19, 2024 | 44.48 | 44.48 | 43.93 | 44.05 | 30,858 | -0.45(-1.00%) |
Apr 18, 2024 | 44.71 | 44.73 | 44.39 | 44.49 | 21,916 | +0.01(+0.02%) |
Apr 17, 2024 | 44.85 | 44.86 | 44.43 | 44.48 | 22,699 | -0.32(-0.71%) |
Apr 16, 2024 | 44.82 | 44.95 | 44.68 | 44.80 | 24,958 | -0.02(-0.04%) |
Apr 15, 2024 | 45.72 | 45.73 | 44.78 | 44.82 | 19,204 | -0.58(-1.27%) |
Apr 12, 2024 | 45.81 | 45.81 | 45.29 | 45.40 | 27,081 | -0.61(-1.32%) |
Apr 11, 2024 | 45.99 | 46.09 | 45.51 | 46.00 | 49,812 | +0.32(+0.70%) |
Apr 10, 2024 | 45.71 | 45.73 | 45.55 | 45.68 | 36,643 | -0.39(-0.84%) |
Apr 09, 2024 | 46.22 | 46.22 | 45.67 | 46.07 | 58,805 | +0.04(+0.09%) |
Apr 08, 2024 | 46.13 | 46.13 | 45.94 | 46.03 | 23,315 | +0.06(+0.13%) |
Apr 05, 2024 | 45.73 | 46.06 | 45.68 | 45.97 | 9,146 | +0.40(+0.87%) |
Apr 04, 2024 | 46.41 | 46.41 | 45.57 | 45.57 | 43,791 | -0.47(-1.01%) |
Apr 03, 2024 | 45.98 | 46.18 | 45.92 | 46.04 | 30,380 | +0.00(+0.00%) |
Apr 02, 2024 | 45.98 | 46.04 | 45.88 | 46.04 | 32,319 | -0.28(-0.59%) |
Apr 01, 2024 | 46.44 | 46.45 | 46.15 | 46.32 | 26,962 | -0.03(-0.06%) |
Mar 28, 2024 | 46.35 | 46.36 | 46.36 | 46.35 | 25,088 | +0.02(+0.04%) |
Mar 27, 2024 | 46.28 | 46.33 | 46.11 | 46.33 | 49,426 | +0.29(+0.62%) |
Mar 26, 2024 | 46.28 | 46.28 | 46.04 | 46.04 | 53,728 | -0.07(-0.15%) |
Mar 25, 2024 | 46.17 | 46.17 | 46.10 | 46.11 | 16,977 | -0.06(-0.13%) |
Mar 22, 2024 | 46.30 | 46.30 | 46.11 | 46.17 | 21,437 | -0.03(-0.06%) |
Mar 21, 2024 | 46.16 | 46.31 | 46.16 | 46.20 | 48,122 | +0.11(+0.24%) |
Mar 20, 2024 | 45.76 | 46.09 | 45.76 | 46.09 | 16,281 | +0.22(+0.47%) |
Mar 19, 2024 | 45.60 | 45.88 | 45.48 | 45.87 | 41,928 | +0.25(+0.54%) |
Mar 18, 2024 | 45.85 | 45.85 | 45.63 | 45.63 | 20,475 | +0.26(+0.57%) |
Mar 15, 2024 | 45.43 | 45.44 | 45.36 | 45.37 | 11,502 | -0.34(-0.73%) |
Mar 14, 2024 | 45.76 | 45.76 | 45.50 | 45.71 | 75,351 | -0.02(-0.04%) |
Mar 13, 2024 | 45.73 | 45.78 | 45.63 | 45.73 | 35,160 | -0.01(-0.02%) |
Mar 12, 2024 | 45.56 | 45.77 | 45.34 | 45.73 | 94,037 | +0.29(+0.63%) |
Mar 11, 2024 | 45.36 | 45.45 | 45.19 | 45.45 | 35,530 | +0.04(+0.09%) |
Mar 08, 2024 | 45.65 | 45.76 | 45.41 | 45.41 | 53,218 | -0.17(-0.37%) |
Mar 07, 2024 | 45.50 | 45.59 | 45.40 | 45.58 | 25,928 | +0.35(+0.76%) |
Mar 06, 2024 | 45.37 | 45.42 | 45.14 | 45.23 | 25,684 | +0.18(+0.39%) |
Mar 05, 2024 | 45.35 | 45.35 | 44.96 | 45.05 | 17,489 | -0.38(-0.85%) |
Mar 04, 2024 | 45.56 | 45.56 | 45.38 | 45.44 | 37,809 | -0.05(-0.12%) |