Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.91 | 46.92 | 46.90 | 46.91 | 3,922 | -0.00(-0.00%) |
May 16, 2024 | 46.91 | 46.91 | 46.90 | 46.91 | 369 | +0.09(+0.19%) |
May 15, 2024 | 46.83 | 46.83 | 46.82 | 46.83 | 369 | -0.03(-0.06%) |
May 14, 2024 | 46.85 | 46.86 | 46.85 | 46.86 | 353 | -0.21(-0.45%) |
May 13, 2024 | 47.07 | 47.07 | 47.06 | 47.06 | 337 | -0.32(-0.68%) |
May 12, 2024 | 47.38 | 47.40 | 47.39 | 47.39 | 145 | -0.01(-0.03%) |
May 10, 2024 | 47.40 | 47.41 | 47.39 | 47.40 | 3,962 | -0.00(-0.01%) |
May 09, 2024 | 47.40 | 47.40 | 47.39 | 47.40 | 352 | -0.15(-0.32%) |
May 08, 2024 | 47.54 | 47.55 | 47.54 | 47.55 | 389 | -0.17(-0.35%) |
May 07, 2024 | 47.72 | 47.73 | 47.72 | 47.72 | 364 | -0.23(-0.48%) |
May 06, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 358 | +0.01(+0.02%) |
May 05, 2024 | 47.93 | 47.94 | 47.94 | 47.94 | 142 | -0.02(-0.03%) |
May 03, 2024 | 47.95 | 47.96 | 47.89 | 47.95 | 3,958 | +0.01(+0.02%) |
May 02, 2024 | 47.95 | 47.95 | 47.94 | 47.95 | 374 | +0.26(+0.55%) |
May 01, 2024 | 47.68 | 47.70 | 47.67 | 47.68 | 353 | -0.18(-0.38%) |
Apr 30, 2024 | 47.85 | 47.87 | 47.85 | 47.87 | 358 | +0.02(+0.03%) |
Apr 29, 2024 | 47.85 | 47.86 | 47.85 | 47.85 | 363 | -0.00(-0.01%) |
Apr 28, 2024 | 47.89 | 47.89 | 47.86 | 47.86 | 120 | -0.04(-0.09%) |
Apr 26, 2024 | 47.90 | 47.91 | 47.88 | 47.90 | 3,969 | -0.00(-0.00%) |
Apr 25, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 383 | -0.00(-0.00%) |
Apr 24, 2024 | 47.90 | 47.90 | 47.89 | 47.90 | 376 | -0.14(-0.30%) |
Apr 23, 2024 | 48.05 | 48.05 | 48.04 | 48.05 | 375 | -0.13(-0.27%) |
Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 348 | -0.10(-0.20%) |
Apr 21, 2024 | 48.22 | 48.28 | 48.27 | 48.27 | 133 | -0.06(-0.12%) |
Apr 19, 2024 | 48.33 | 48.68 | 48.32 | 48.33 | 3,139 | -0.02(-0.04%) |
Apr 18, 2024 | 48.33 | 48.35 | 48.33 | 48.35 | 381 | -0.15(-0.31%) |
Apr 17, 2024 | 48.50 | 48.50 | 48.49 | 48.50 | 374 | +0.00(+0.00%) |
Apr 16, 2024 | 48.50 | 48.50 | 48.49 | 48.50 | 345 | +0.25(+0.51%) |
Apr 15, 2024 | 48.25 | 48.25 | 48.24 | 48.25 | 364 | +0.70(+1.47%) |
Apr 14, 2024 | 47.60 | 47.60 | 47.54 | 47.55 | 131 | -0.03(-0.05%) |
Apr 12, 2024 | 47.55 | 47.59 | 47.54 | 47.58 | 3,870 | +0.03(+0.05%) |
Apr 11, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 343 | +0.00(+0.01%) |
Apr 10, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 372 | +0.00(+0.01%) |
Apr 09, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 383 | +0.00(+0.00%) |
Apr 08, 2024 | 47.55 | 47.55 | 47.54 | 47.55 | 369 | +0.14(+0.30%) |
Apr 07, 2024 | 47.37 | 47.42 | 47.38 | 47.40 | 173 | +0.02(+0.05%) |
Apr 05, 2024 | 47.35 | 47.39 | 47.34 | 47.38 | 4,027 | +0.04(+0.07%) |
Apr 04, 2024 | 47.35 | 47.36 | 47.34 | 47.35 | 378 | -0.00(-0.01%) |
Apr 03, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 391 | +0.19(+0.40%) |
Apr 02, 2024 | 47.16 | 47.17 | 47.16 | 47.16 | 387 | -0.47(-0.99%) |