Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.22 | 49.22 | 49.02 | 49.10 | 1,264 | -0.12(-0.24%) |
May 21, 2024 | 49.15 | 49.22 | 49.11 | 49.22 | 1,742 | +0.10(+0.20%) |
May 20, 2024 | 49.12 | 49.15 | 49.10 | 49.12 | 2,874 | +0.23(+0.47%) |
May 17, 2024 | 48.90 | 48.90 | 48.79 | 48.89 | 1,509 | -0.07(-0.14%) |
May 16, 2024 | 49.08 | 49.10 | 48.96 | 48.96 | 1,222 | -0.03(-0.06%) |
May 15, 2024 | 48.61 | 48.99 | 48.61 | 48.99 | 2,975 | +0.66(+1.37%) |
May 14, 2024 | 48.12 | 48.34 | 48.12 | 48.33 | 2,885 | +0.29(+0.60%) |
May 13, 2024 | 48.02 | 48.04 | 48.02 | 48.04 | 565 | +0.04(+0.08%) |
May 10, 2024 | 47.97 | 48.02 | 47.90 | 48.00 | 3,698 | +0.05(+0.10%) |
May 09, 2024 | 47.97 | 47.97 | 47.95 | 47.95 | 701 | +0.10(+0.21%) |
May 08, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 148 | -0.04(-0.08%) |
May 07, 2024 | 47.94 | 47.99 | 47.83 | 47.89 | 1,644 | +0.05(+0.10%) |
May 06, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 178 | +0.54(+1.15%) |
May 03, 2024 | 47.29 | 47.31 | 47.29 | 47.30 | 785 | +0.75(+1.62%) |
May 02, 2024 | 46.57 | 46.57 | 46.49 | 46.55 | 1,202 | +0.44(+0.96%) |
May 01, 2024 | 46.11 | 46.14 | 46.10 | 46.10 | 1,476 | -0.10(-0.22%) |
Apr 30, 2024 | 46.55 | 46.55 | 46.20 | 46.20 | 880 | -0.57(-1.22%) |
Apr 29, 2024 | 46.81 | 46.84 | 46.78 | 46.78 | 596 | +0.05(+0.10%) |
Apr 26, 2024 | 46.70 | 46.73 | 46.70 | 46.73 | 269 | +0.64(+1.39%) |
Apr 25, 2024 | 45.76 | 46.16 | 45.76 | 46.09 | 2,398 | -0.46(-0.99%) |
Apr 24, 2024 | 46.50 | 46.55 | 46.40 | 46.55 | 1,126 | -0.02(-0.04%) |
Apr 23, 2024 | 46.20 | 46.57 | 46.20 | 46.57 | 381 | +0.61(+1.32%) |
Apr 22, 2024 | 45.65 | 46.09 | 45.65 | 45.96 | 2,233 | +0.37(+0.81%) |
Apr 19, 2024 | 46.01 | 46.01 | 45.46 | 45.59 | 14,037 | -0.50(-1.08%) |
Apr 18, 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 368 | -0.20(-0.44%) |
Apr 17, 2024 | 46.22 | 46.36 | 46.22 | 46.29 | 626 | -0.33(-0.72%) |
Apr 16, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 110 | -0.06(-0.14%) |
Apr 15, 2024 | 47.18 | 47.18 | 46.65 | 46.69 | 960 | -0.60(-1.26%) |
Apr 12, 2024 | 47.36 | 47.36 | 47.26 | 47.29 | 1,766 | -0.70(-1.46%) |
Apr 11, 2024 | 47.56 | 47.99 | 47.56 | 47.99 | 742 | +0.43(+0.89%) |
Apr 10, 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 780 | -0.39(-0.81%) |
Apr 09, 2024 | 47.79 | 47.95 | 47.75 | 47.95 | 805 | +0.11(+0.22%) |
Apr 08, 2024 | 47.91 | 47.91 | 47.84 | 47.84 | 266 | -0.06(-0.12%) |
Apr 05, 2024 | 47.96 | 47.96 | 47.90 | 47.90 | 1,089 | +0.58(+1.23%) |
Apr 04, 2024 | 47.60 | 47.60 | 47.32 | 47.32 | 486 | -0.61(-1.28%) |
Apr 03, 2024 | 48.06 | 48.06 | 47.84 | 47.93 | 494 | +0.12(+0.25%) |
Apr 02, 2024 | 48.20 | 48.20 | 47.67 | 47.82 | 8,005 | -0.44(-0.91%) |