Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 13 | +0.05(+0.11%) |
Apr 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 5 | -0.02(-0.05%) |
Apr 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 48 | +0.09(+0.19%) |
Apr 16, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 1 | -0.12(-0.25%) |
Apr 15, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 18 | +0.02(+0.04%) |
Apr 12, 2024 | 45.71 | 45.71 | 45.70 | 45.70 | 200 | +0.17(+0.38%) |
Apr 11, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 10 | +0.07(+0.15%) |
Apr 10, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 100 | -0.36(-0.80%) |
Apr 09, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 40 | +0.12(+0.27%) |
Apr 08, 2024 | 45.77 | 45.77 | 45.68 | 45.70 | 305 | +0.04(+0.09%) |
Apr 05, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 100 | -0.14(-0.32%) |
Apr 04, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 150 | +0.08(+0.17%) |
Apr 03, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 95 | -0.07(-0.16%) |
Apr 02, 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 207 | -0.14(-0.30%) |
Apr 01, 2024 | 46.09 | 46.09 | 45.94 | 45.94 | 1,279 | -0.19(-0.42%) |
Mar 28, 2024 | 46.17 | 46.18 | 46.11 | 46.13 | 3,104 | -0.10(-0.21%) |
Mar 27, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 9 | +0.04(+0.09%) |
Mar 26, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 197 | -0.09(-0.19%) |
Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0 | -0.10(-0.22%) |
Mar 22, 2024 | 46.38 | 46.38 | 46.35 | 46.38 | 16,101 | +0.15(+0.32%) |
Mar 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 206 | -0.05(-0.11%) |
Mar 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 74 | -0.04(-0.09%) |
Mar 19, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 2 | +0.05(+0.12%) |
Mar 18, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 7,177 | -0.02(-0.04%) |
Mar 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 172 | +0.01(+0.02%) |
Mar 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 30 | -0.13(-0.29%) |
Mar 13, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 12 | +0.04(+0.09%) |
Mar 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 88 | -0.05(-0.12%) |
Mar 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 96 | -0.02(-0.04%) |
Mar 08, 2024 | 46.47 | 46.47 | 46.42 | 46.45 | 1,052 | +0.01(+0.02%) |
Mar 07, 2024 | 46.42 | 46.44 | 46.42 | 46.44 | 2,451 | +0.08(+0.18%) |
Mar 06, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 5 | -0.05(-0.10%) |
Mar 05, 2024 | 46.37 | 46.40 | 46.37 | 46.40 | 315 | +0.14(+0.31%) |
Mar 04, 2024 | 46.28 | 46.28 | 46.26 | 46.26 | 210 | -0.16(-0.34%) |
Mar 01, 2024 | 46.33 | 46.41 | 46.33 | 46.41 | 197 | -0.00(-0.00%) |
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 755 | +0.02(+0.05%) |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 47 | +0.10(+0.22%) |
Feb 27, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 31 | -0.02(-0.05%) |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 1,081 | -0.08(-0.17%) |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 989 | +0.14(+0.31%) |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 433 | -0.01(-0.03%) |
Feb 21, 2024 | 46.24 | 46.30 | 46.24 | 46.27 | 261 | -0.00(-0.01%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 141 | +0.05(+0.10%) |
Feb 16, 2024 | 46.26 | 46.26 | 46.23 | 46.23 | 172 | -0.07(-0.14%) |
Feb 15, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 421 | +0.07(+0.15%) |
Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 57 | +0.12(+0.27%) |
Feb 13, 2024 | 46.20 | 46.20 | 46.10 | 46.10 | 299 | -0.27(-0.57%) |
Feb 12, 2024 | 46.35 | 46.42 | 46.34 | 46.37 | 4,223 | +0.12(+0.27%) |
Feb 09, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | +0.01(+0.02%) |
Feb 08, 2024 | 46.20 | 46.23 | 46.18 | 46.23 | 403 | -0.01(-0.03%) |
Feb 07, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 285 | -0.02(-0.04%) |
Feb 06, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 33 | +0.11(+0.23%) |
Feb 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 158 | -0.16(-0.35%) |
Feb 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.28(-0.60%) |