Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 44.91 | 45.12 | 44.86 | 44.98 | 71,720 | +0.39(+0.87%) |
Apr 19, 2024 | 45.00 | 45.00 | 44.54 | 44.59 | 22,944 | -0.24(-0.54%) |
Apr 18, 2024 | 44.90 | 45.10 | 44.72 | 44.83 | 25,023 | -0.09(-0.20%) |
Apr 17, 2024 | 45.35 | 45.35 | 44.79 | 44.92 | 31,976 | -0.18(-0.40%) |
Apr 16, 2024 | 45.03 | 45.35 | 45.03 | 45.10 | 38,116 | +0.11(+0.24%) |
Apr 15, 2024 | 45.66 | 45.99 | 44.99 | 44.99 | 30,708 | -0.44(-0.97%) |
Apr 12, 2024 | 45.91 | 45.98 | 45.35 | 45.43 | 26,118 | -0.78(-1.69%) |
Apr 11, 2024 | 46.24 | 46.40 | 45.79 | 46.21 | 28,591 | +0.24(+0.52%) |
Apr 10, 2024 | 46.06 | 46.19 | 45.78 | 45.97 | 30,939 | -0.31(-0.67%) |
Apr 09, 2024 | 46.52 | 46.52 | 46.04 | 46.28 | 18,513 | -0.05(-0.11%) |
Apr 08, 2024 | 46.46 | 46.56 | 46.27 | 46.33 | 16,587 | +0.01(+0.02%) |
Apr 05, 2024 | 46.03 | 46.46 | 45.98 | 46.32 | 26,236 | +0.53(+1.16%) |
Apr 04, 2024 | 46.45 | 46.75 | 45.79 | 45.79 | 25,998 | -0.53(-1.14%) |
Apr 03, 2024 | 46.04 | 46.54 | 46.04 | 46.32 | 23,818 | +0.12(+0.26%) |
Apr 02, 2024 | 46.43 | 46.43 | 46.12 | 46.20 | 15,975 | -0.39(-0.84%) |
Apr 01, 2024 | 46.58 | 46.81 | 46.52 | 46.59 | 19,133 | +0.08(+0.17%) |
Mar 28, 2024 | 46.52 | 46.61 | 46.42 | 46.51 | 8,935 | +0.13(+0.28%) |
Mar 27, 2024 | 46.21 | 46.40 | 46.13 | 46.38 | 23,070 | +0.39(+0.85%) |
Mar 26, 2024 | 46.08 | 46.20 | 45.99 | 45.99 | 11,993 | -0.06(-0.13%) |
Mar 25, 2024 | 45.93 | 46.12 | 45.93 | 46.05 | 6,456 | +0.01(+0.02%) |
Mar 22, 2024 | 46.08 | 46.14 | 45.96 | 46.04 | 7,728 | -0.20(-0.43%) |
Mar 21, 2024 | 46.26 | 46.48 | 46.12 | 46.24 | 20,107 | +0.26(+0.57%) |
Mar 20, 2024 | 45.42 | 45.98 | 45.35 | 45.98 | 16,471 | +0.57(+1.26%) |
Mar 19, 2024 | 45.39 | 45.47 | 45.09 | 45.41 | 8,147 | +0.06(+0.13%) |
Mar 18, 2024 | 45.08 | 45.49 | 45.08 | 45.35 | 7,389 | +0.45(+1.00%) |
Mar 15, 2024 | 44.92 | 44.98 | 44.73 | 44.90 | 17,730 | -0.23(-0.51%) |
Mar 14, 2024 | 45.30 | 45.34 | 45.06 | 45.13 | 18,598 | -0.24(-0.53%) |
Mar 13, 2024 | 45.31 | 45.55 | 45.27 | 45.37 | 16,426 | +0.00(+0.00%) |
Mar 12, 2024 | 45.12 | 45.51 | 45.05 | 45.37 | 16,522 | +0.51(+1.14%) |
Mar 11, 2024 | 44.73 | 44.94 | 44.55 | 44.86 | 11,420 | +0.03(+0.07%) |
Mar 08, 2024 | 45.28 | 45.28 | 44.82 | 44.83 | 15,774 | -0.31(-0.69%) |
Mar 07, 2024 | 44.92 | 45.25 | 44.92 | 45.14 | 10,302 | +0.42(+0.94%) |
Mar 06, 2024 | 44.67 | 44.95 | 44.67 | 44.72 | 12,119 | +0.21(+0.47%) |
Mar 05, 2024 | 44.81 | 44.82 | 44.44 | 44.51 | 18,497 | -0.48(-1.07%) |
Mar 04, 2024 | 45.23 | 45.23 | 44.92 | 44.99 | 19,368 | -0.24(-0.53%) |
Mar 01, 2024 | 45.02 | 45.23 | 44.87 | 45.23 | 13,539 | +0.48(+1.07%) |
Feb 29, 2024 | 44.89 | 45.00 | 44.71 | 44.75 | 14,819 | +0.12(+0.28%) |
Feb 28, 2024 | 44.78 | 44.94 | 44.59 | 44.62 | 22,222 | -0.20(-0.46%) |
Feb 27, 2024 | 44.87 | 44.98 | 44.83 | 44.83 | 18,877 | -0.08(-0.18%) |
Feb 26, 2024 | 45.12 | 45.12 | 44.83 | 44.91 | 11,599 | -0.19(-0.42%) |
Feb 23, 2024 | 45.17 | 45.30 | 45.10 | 45.10 | 12,079 | -0.10(-0.22%) |
Feb 22, 2024 | 44.96 | 45.29 | 44.96 | 45.20 | 12,509 | +0.49(+1.10%) |
Feb 21, 2024 | 44.30 | 44.84 | 44.30 | 44.71 | 14,777 | +0.21(+0.47%) |
Feb 20, 2024 | 44.63 | 44.79 | 44.43 | 44.50 | 12,765 | -0.28(-0.63%) |
Feb 16, 2024 | 44.71 | 44.97 | 44.70 | 44.78 | 12,009 | -0.25(-0.56%) |
Feb 15, 2024 | 44.72 | 45.09 | 44.45 | 45.03 | 10,679 | +0.30(+0.67%) |
Feb 14, 2024 | 44.51 | 44.73 | 44.23 | 44.73 | 13,200 | +0.58(+1.31%) |
Feb 13, 2024 | 44.21 | 44.37 | 43.99 | 44.15 | 19,548 | -0.58(-1.30%) |
Feb 12, 2024 | 44.70 | 45.02 | 44.70 | 44.73 | 14,485 | -0.01(-0.01%) |
Feb 09, 2024 | 44.67 | 44.73 | 44.66 | 44.73 | 2,278 | +0.08(+0.17%) |
Feb 08, 2024 | 44.76 | 44.81 | 44.66 | 44.66 | 6,492 | -0.11(-0.25%) |
Feb 07, 2024 | 44.63 | 44.92 | 44.60 | 44.77 | 9,236 | +0.23(+0.52%) |
Feb 06, 2024 | 44.37 | 44.54 | 44.37 | 44.54 | 8,264 | +0.36(+0.81%) |
Feb 05, 2024 | 44.00 | 44.37 | 44.00 | 44.18 | 16,387 | -0.28(-0.63%) |
Feb 02, 2024 | 44.24 | 44.62 | 44.01 | 44.46 | 23,138 | +0.22(+0.50%) |