Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.05 | 46.15 | 46.02 | 46.15 | 21,501 | +0.04(+0.08%) |
May 16, 2024 | 46.19 | 46.22 | 46.09 | 46.11 | 23,602 | -0.08(-0.17%) |
May 15, 2024 | 46.30 | 46.31 | 46.02 | 46.19 | 34,212 | +0.23(+0.50%) |
May 14, 2024 | 45.94 | 46.08 | 45.75 | 45.96 | 16,281 | +0.41(+0.90%) |
May 13, 2024 | 45.68 | 45.84 | 45.55 | 45.55 | 25,912 | +0.10(+0.22%) |
May 10, 2024 | 45.63 | 45.63 | 45.36 | 45.45 | 25,540 | -0.02(-0.04%) |
May 09, 2024 | 45.07 | 45.47 | 45.07 | 45.47 | 17,060 | +0.46(+1.02%) |
May 08, 2024 | 44.91 | 45.08 | 44.87 | 45.01 | 12,412 | -0.10(-0.22%) |
May 07, 2024 | 45.14 | 45.30 | 45.11 | 45.11 | 29,201 | +0.08(+0.18%) |
May 06, 2024 | 44.85 | 45.03 | 44.85 | 45.03 | 16,889 | +0.41(+0.91%) |
May 03, 2024 | 44.74 | 44.80 | 44.52 | 44.62 | 22,785 | +0.36(+0.82%) |
May 02, 2024 | 44.20 | 44.34 | 43.95 | 44.26 | 8,367 | +0.40(+0.91%) |
May 01, 2024 | 43.83 | 44.40 | 43.76 | 43.86 | 28,753 | -0.04(-0.09%) |
Apr 30, 2024 | 44.34 | 44.45 | 43.90 | 43.90 | 27,172 | -0.73(-1.64%) |
Apr 29, 2024 | 44.42 | 44.71 | 44.42 | 44.63 | 20,779 | +0.33(+0.75%) |
Apr 26, 2024 | 44.19 | 44.43 | 44.19 | 44.30 | 11,608 | +0.11(+0.25%) |
Apr 25, 2024 | 44.10 | 44.30 | 43.80 | 44.19 | 32,826 | -0.20(-0.45%) |
Apr 24, 2024 | 44.20 | 44.40 | 44.16 | 44.39 | 13,682 | +0.09(+0.20%) |
Apr 23, 2024 | 43.85 | 44.43 | 43.85 | 44.30 | 16,762 | +0.45(+1.02%) |
Apr 22, 2024 | 43.46 | 44.10 | 43.46 | 43.85 | 25,574 | +0.27(+0.62%) |
Apr 19, 2024 | 43.60 | 43.67 | 43.42 | 43.58 | 21,308 | +0.18(+0.41%) |
Apr 18, 2024 | 43.53 | 43.70 | 43.26 | 43.40 | 164,508 | +0.07(+0.16%) |
Apr 17, 2024 | 43.64 | 43.72 | 43.28 | 43.33 | 24,538 | -0.09(-0.21%) |
Apr 16, 2024 | 43.62 | 43.66 | 43.31 | 43.42 | 19,667 | -0.30(-0.69%) |
Apr 15, 2024 | 44.57 | 44.57 | 43.59 | 43.72 | 12,782 | -0.47(-1.06%) |
Apr 12, 2024 | 44.80 | 44.87 | 44.12 | 44.19 | 25,789 | -0.79(-1.76%) |
Apr 11, 2024 | 45.16 | 45.16 | 44.70 | 44.98 | 19,132 | -0.06(-0.13%) |
Apr 10, 2024 | 45.15 | 45.25 | 44.82 | 45.04 | 20,041 | -0.78(-1.70%) |
Apr 09, 2024 | 45.77 | 45.82 | 45.55 | 45.82 | 11,201 | +0.26(+0.57%) |
Apr 08, 2024 | 45.49 | 45.66 | 45.49 | 45.56 | 13,367 | +0.23(+0.51%) |
Apr 05, 2024 | 45.09 | 45.38 | 45.08 | 45.33 | 32,893 | +0.22(+0.49%) |
Apr 04, 2024 | 45.82 | 45.93 | 45.05 | 45.11 | 23,842 | -0.42(-0.92%) |
Apr 03, 2024 | 45.39 | 45.58 | 45.39 | 45.53 | 25,752 | +0.11(+0.24%) |
Apr 02, 2024 | 45.56 | 45.61 | 45.32 | 45.42 | 32,759 | -0.47(-1.02%) |
Apr 01, 2024 | 46.20 | 46.20 | 45.82 | 45.89 | 23,372 | -0.30(-0.65%) |
Mar 28, 2024 | 46.02 | 46.21 | 46.02 | 46.19 | 15,766 | +0.21(+0.46%) |
Mar 27, 2024 | 45.44 | 45.98 | 45.44 | 45.98 | 21,894 | +0.83(+1.84%) |
Mar 26, 2024 | 45.43 | 45.43 | 45.15 | 45.15 | 20,787 | -0.11(-0.24%) |
Mar 25, 2024 | 45.31 | 45.40 | 45.26 | 45.26 | 27,310 | -0.03(-0.07%) |
Mar 22, 2024 | 45.67 | 45.67 | 45.26 | 45.29 | 39,129 | -0.32(-0.70%) |
Mar 21, 2024 | 45.49 | 45.71 | 45.49 | 45.61 | 32,288 | +0.29(+0.64%) |
Mar 20, 2024 | 44.80 | 45.32 | 44.80 | 45.32 | 17,424 | +0.51(+1.14%) |
Mar 19, 2024 | 44.53 | 44.85 | 44.53 | 44.81 | 26,575 | +0.21(+0.47%) |
Mar 18, 2024 | 44.65 | 44.77 | 44.50 | 44.60 | 32,563 | +0.04(+0.08%) |
Mar 15, 2024 | 44.55 | 44.68 | 44.45 | 44.56 | 30,670 | +0.05(+0.11%) |
Mar 14, 2024 | 44.98 | 44.98 | 44.28 | 44.51 | 20,369 | -0.50(-1.11%) |
Mar 13, 2024 | 44.94 | 45.20 | 44.94 | 45.01 | 33,208 | +0.11(+0.24%) |
Mar 12, 2024 | 44.97 | 44.99 | 44.67 | 44.90 | 15,782 | -0.02(-0.04%) |
Mar 11, 2024 | 44.79 | 44.95 | 44.66 | 44.92 | 23,093 | +0.05(+0.11%) |
Mar 08, 2024 | 45.05 | 45.23 | 44.80 | 44.87 | 30,410 | +0.01(+0.02%) |
Mar 07, 2024 | 44.75 | 44.95 | 44.75 | 44.86 | 24,833 | +0.30(+0.67%) |
Mar 06, 2024 | 44.62 | 44.71 | 44.50 | 44.56 | 14,293 | +0.25(+0.55%) |
Mar 05, 2024 | 44.42 | 44.61 | 44.19 | 44.32 | 33,055 | -0.25(-0.55%) |
Mar 04, 2024 | 44.48 | 44.66 | 44.45 | 44.56 | 39,313 | +0.09(+0.20%) |