Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.02 | 49.40 | 49.00 | 49.40 | 12,250 | +0.49(+1.00%) |
May 30, 2024 | 49.07 | 49.07 | 48.91 | 48.91 | 590 | -0.38(-0.77%) |
May 29, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 520 | -0.09(-0.18%) |
May 28, 2024 | 49.47 | 49.47 | 49.38 | 49.38 | 802 | -0.13(-0.26%) |
May 24, 2024 | 49.51 | 20 | +0.07(+0.14%) | |||
May 23, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 231 | -0.33(-0.66%) |
May 22, 2024 | 49.86 | 49.87 | 49.77 | 49.77 | 3,366 | -0.27(-0.54%) |
May 21, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 1,830 | +0.12(+0.24%) |
May 17, 2024 | 49.92 | 0 | +0.22(+0.44%) | |||
May 16, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 2,700 | +0.08(+0.16%) |
May 15, 2024 | 49.48 | 49.69 | 49.48 | 49.62 | 1,900 | +0.12(+0.24%) |
May 14, 2024 | 49.54 | 49.54 | 49.40 | 49.50 | 425 | -0.04(-0.08%) |
May 13, 2024 | 49.76 | 49.76 | 49.53 | 49.54 | 2,021 | +0.00(+0.00%) |
May 10, 2024 | 49.75 | 49.75 | 49.54 | 49.54 | 5,946 | +0.00(+0.00%) |
May 09, 2024 | 49.62 | 49.63 | 49.54 | 49.54 | 20,902 | +0.53(+1.08%) |
May 08, 2024 | 48.92 | 49.06 | 48.50 | 49.01 | 13,445 | +0.24(+0.49%) |
May 07, 2024 | 48.85 | 48.85 | 48.76 | 48.77 | 8,500 | +0.15(+0.31%) |
May 06, 2024 | 48.39 | 48.62 | 48.39 | 48.62 | 3,893 | +0.50(+1.04%) |
May 03, 2024 | 48.08 | 48.19 | 48.08 | 48.12 | 3,900 | +0.09(+0.19%) |
May 02, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 5,265 | +0.28(+0.59%) |
May 01, 2024 | 48.00 | 48.00 | 47.75 | 47.75 | 1,258 | -0.25(-0.52%) |
Apr 30, 2024 | 48.23 | 48.34 | 48.00 | 48.00 | 2,940 | -0.36(-0.74%) |
Apr 29, 2024 | 48.40 | 48.40 | 48.29 | 48.36 | 6,060 | +0.11(+0.23%) |
Apr 26, 2024 | 48.21 | 48.25 | 48.20 | 48.25 | 900 | +0.09(+0.19%) |
Apr 25, 2024 | 48.10 | 48.16 | 47.82 | 48.16 | 1,822 | +0.02(+0.04%) |
Apr 24, 2024 | 48.02 | 48.26 | 48.02 | 48.14 | 4,966 | -0.08(-0.17%) |
Apr 23, 2024 | 47.88 | 48.22 | 47.88 | 48.22 | 1,196 | +0.08(+0.17%) |
Apr 22, 2024 | 47.85 | 48.28 | 47.84 | 48.14 | 4,300 | +0.33(+0.69%) |
Apr 19, 2024 | 47.85 | 47.86 | 47.81 | 47.81 | 686 | +0.47(+0.99%) |
Apr 18, 2024 | 47.49 | 47.49 | 47.34 | 47.34 | 344 | +0.10(+0.21%) |
Apr 17, 2024 | 47.26 | 47.70 | 47.12 | 47.24 | 12,542 | -0.12(-0.25%) |
Apr 16, 2024 | 47.34 | 47.42 | 47.25 | 47.36 | 2,516 | -0.22(-0.46%) |
Apr 15, 2024 | 48.18 | 48.19 | 47.56 | 47.58 | 38,700 | -0.43(-0.90%) |
Apr 12, 2024 | 47.82 | 48.27 | 47.82 | 48.01 | 1,670 | -0.52(-1.07%) |
Apr 11, 2024 | 48.65 | 48.65 | 48.50 | 48.53 | 610 | -0.40(-0.82%) |
Apr 10, 2024 | 48.90 | 48.93 | 48.82 | 48.93 | 1,203 | -0.29(-0.59%) |
Apr 09, 2024 | 48.94 | 49.22 | 48.94 | 49.22 | 14,858 | +0.22(+0.45%) |
Apr 08, 2024 | 49.73 | 49.73 | 49.00 | 49.00 | 795 | -0.03(-0.06%) |
Apr 05, 2024 | 48.97 | 49.03 | 48.83 | 49.03 | 1,855 | +0.13(+0.27%) |
Apr 04, 2024 | 48.90 | 48.95 | 48.90 | 48.90 | 1,900 | +0.15(+0.31%) |
Apr 03, 2024 | 48.60 | 48.75 | 48.60 | 48.75 | 2,679 | +0.23(+0.47%) |
Apr 02, 2024 | 48.55 | 48.55 | 48.52 | 48.52 | 1,998 | -0.18(-0.37%) |
Mar 28, 2024 | 48.70 | 48.70 | 174 | +0.37(+0.77%) | ||
Mar 27, 2024 | 48.30 | 48.33 | 48.30 | 48.33 | 400 | +0.22(+0.46%) |
Mar 26, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 1,400 | +0.04(+0.08%) |
Mar 25, 2024 | 48.03 | 48.12 | 48.03 | 48.07 | 1,890 | +0.20(+0.42%) |
Mar 22, 2024 | 48.10 | 48.10 | 47.87 | 47.87 | 875 | -0.37(-0.77%) |
Mar 21, 2024 | 47.87 | 48.27 | 47.87 | 48.24 | 1,696 | +0.51(+1.07%) |
Mar 20, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 200 | +0.09(+0.19%) |
Mar 18, 2024 | 47.64 | 24 | -0.06(-0.13%) | |||
Mar 15, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 8,999 | +0.23(+0.48%) |
Mar 14, 2024 | 47.66 | 47.90 | 47.47 | 47.47 | 1,593 | -0.48(-1.00%) |
Mar 13, 2024 | 47.89 | 48.00 | 47.89 | 47.95 | 1,036 | +0.28(+0.59%) |
Mar 12, 2024 | 47.65 | 47.67 | 47.65 | 47.67 | 6,002 | +0.12(+0.25%) |
Mar 08, 2024 | 47.55 | 4 | -0.06(-0.13%) | |||
Mar 07, 2024 | 47.58 | 47.70 | 47.58 | 47.61 | 2,140 | +0.26(+0.55%) |
Mar 06, 2024 | 47.57 | 47.57 | 47.35 | 47.35 | 766 | +0.22(+0.47%) |
Mar 05, 2024 | 47.00 | 47.13 | 47.00 | 47.13 | 1,115 | +0.13(+0.28%) |
Mar 04, 2024 | 47.28 | 47.28 | 47.00 | 47.00 | 1,950 | -0.30(-0.63%) |