Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.85 | 47.86 | 47.27 | 47.40 | 11,484 | -0.96(-1.99%) |
May 21, 2024 | 48.16 | 48.46 | 48.16 | 48.36 | 1,705 | -0.15(-0.30%) |
May 20, 2024 | 48.52 | 48.76 | 48.40 | 48.50 | 11,418 | +0.16(+0.33%) |
May 17, 2024 | 48.37 | 48.38 | 48.28 | 48.35 | 5,434 | +0.20(+0.43%) |
May 16, 2024 | 48.72 | 48.72 | 48.02 | 48.14 | 3,649 | -0.52(-1.07%) |
May 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 372 | +1.00(+2.09%) |
May 14, 2024 | 47.55 | 47.67 | 47.55 | 47.67 | 4,562 | +0.71(+1.52%) |
May 13, 2024 | 47.26 | 47.26 | 46.83 | 46.95 | 13,583 | -0.03(-0.06%) |
May 10, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 484 | +0.23(+0.48%) |
May 09, 2024 | 46.31 | 46.76 | 46.31 | 46.76 | 501 | +0.65(+1.41%) |
May 08, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 266 | -0.15(-0.32%) |
May 07, 2024 | 46.31 | 46.38 | 46.08 | 46.25 | 1,148 | +0.24(+0.52%) |
May 06, 2024 | 45.96 | 46.09 | 45.84 | 46.01 | 30,955 | +0.64(+1.40%) |
May 03, 2024 | 45.35 | 45.38 | 45.35 | 45.37 | 433 | +0.94(+2.12%) |
May 02, 2024 | 44.10 | 44.43 | 43.92 | 44.43 | 578 | +1.02(+2.34%) |
May 01, 2024 | 43.40 | 43.49 | 42.44 | 43.42 | 2,846 | +0.02(+0.04%) |
Apr 30, 2024 | 44.38 | 44.71 | 43.40 | 43.40 | 9,424 | -1.32(-2.95%) |
Apr 29, 2024 | 44.51 | 44.72 | 44.51 | 44.72 | 900 | +0.35(+0.78%) |
Apr 26, 2024 | 44.22 | 44.37 | 44.22 | 44.37 | 357 | +0.69(+1.57%) |
Apr 25, 2024 | 43.07 | 43.69 | 43.07 | 43.69 | 468 | -0.49(-1.11%) |
Apr 24, 2024 | 44.10 | 44.17 | 44.10 | 44.17 | 1,043 | -0.18(-0.40%) |
Apr 23, 2024 | 44.31 | 44.35 | 44.18 | 44.35 | 9,410 | +0.95(+2.18%) |
Apr 22, 2024 | 42.92 | 43.50 | 42.92 | 43.40 | 8,487 | +1.12(+2.66%) |
Apr 19, 2024 | 42.41 | 42.46 | 42.23 | 42.28 | 5,791 | -0.11(-0.26%) |
Apr 18, 2024 | 42.84 | 42.86 | 42.36 | 42.39 | 7,605 | -0.28(-0.66%) |
Apr 17, 2024 | 42.74 | 42.83 | 42.55 | 42.68 | 2,183 | +0.03(+0.07%) |
Apr 16, 2024 | 42.64 | 42.81 | 42.55 | 42.64 | 4,399 | -0.73(-1.67%) |
Apr 15, 2024 | 44.07 | 44.21 | 43.30 | 43.37 | 8,042 | -0.39(-0.88%) |
Apr 12, 2024 | 44.09 | 44.09 | 43.76 | 43.76 | 508 | -1.48(-3.26%) |
Apr 11, 2024 | 45.56 | 45.56 | 45.23 | 45.23 | 484 | +0.35(+0.78%) |
Apr 10, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 321 | -1.35(-2.92%) |
Apr 09, 2024 | 46.42 | 46.81 | 46.23 | 46.23 | 486 | +0.10(+0.23%) |
Apr 08, 2024 | 46.59 | 46.59 | 46.11 | 46.13 | 1,265 | +0.31(+0.67%) |
Apr 05, 2024 | 45.73 | 45.82 | 45.66 | 45.82 | 1,375 | +0.22(+0.49%) |
Apr 04, 2024 | 46.86 | 46.88 | 45.60 | 45.60 | 638 | -0.74(-1.60%) |
Apr 03, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 184 | +0.48(+1.05%) |
Apr 02, 2024 | 45.53 | 45.91 | 45.52 | 45.86 | 10,690 | -0.65(-1.39%) |