Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 49.18 | 49.22 | 48.73 | 48.74 | 11,412 | -0.51(-1.03%) |
May 17, 2024 | 49.15 | 49.24 | 49.15 | 49.24 | 1,723 | +0.20(+0.41%) |
May 16, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 1,776 | -0.07(-0.13%) |
May 15, 2024 | 49.02 | 49.11 | 48.87 | 49.11 | 22,072 | +0.24(+0.49%) |
May 14, 2024 | 48.90 | 48.90 | 48.77 | 48.87 | 3,676 | +0.09(+0.19%) |
May 13, 2024 | 49.02 | 49.17 | 48.78 | 48.78 | 4,035 | -0.01(-0.03%) |
May 10, 2024 | 48.90 | 48.99 | 48.75 | 48.79 | 2,431 | +0.01(+0.03%) |
May 09, 2024 | 48.50 | 48.78 | 48.50 | 48.78 | 4,592 | +0.41(+0.86%) |
May 08, 2024 | 48.05 | 48.36 | 48.03 | 48.36 | 4,396 | +0.17(+0.36%) |
May 07, 2024 | 48.37 | 48.37 | 48.11 | 48.19 | 4,366 | +0.05(+0.11%) |
May 06, 2024 | 48.07 | 48.18 | 48.00 | 48.14 | 14,941 | +0.39(+0.81%) |
May 03, 2024 | 47.60 | 47.76 | 47.54 | 47.75 | 4,308 | +0.22(+0.46%) |
May 02, 2024 | 47.67 | 47.67 | 47.36 | 47.53 | 7,348 | +0.14(+0.29%) |
May 01, 2024 | 47.55 | 47.85 | 47.33 | 47.39 | 26,279 | -0.52(-1.08%) |
Apr 30, 2024 | 48.50 | 48.50 | 47.87 | 47.91 | 6,386 | -0.76(-1.56%) |
Apr 29, 2024 | 48.71 | 48.82 | 48.59 | 48.67 | 5,035 | +0.12(+0.24%) |
Apr 26, 2024 | 48.44 | 48.65 | 48.33 | 48.55 | 3,990 | -0.10(-0.20%) |
Apr 25, 2024 | 48.54 | 48.72 | 48.28 | 48.65 | 8,449 | -0.15(-0.32%) |
Apr 24, 2024 | 48.53 | 48.86 | 48.53 | 48.80 | 107,842 | +0.00(+0.01%) |
Apr 23, 2024 | 48.54 | 48.99 | 48.52 | 48.80 | 6,885 | +0.29(+0.60%) |
Apr 22, 2024 | 48.05 | 48.72 | 47.96 | 48.51 | 11,996 | +0.54(+1.12%) |
Apr 19, 2024 | 47.85 | 47.97 | 47.83 | 47.97 | 3,689 | +0.64(+1.34%) |
Apr 18, 2024 | 47.33 | 47.66 | 47.16 | 47.34 | 6,311 | +0.16(+0.33%) |
Apr 17, 2024 | 47.23 | 47.43 | 47.03 | 47.18 | 3,073 | +0.12(+0.26%) |
Apr 16, 2024 | 47.57 | 47.57 | 46.96 | 47.06 | 7,737 | -0.56(-1.17%) |
Apr 15, 2024 | 48.13 | 48.39 | 47.50 | 47.62 | 8,349 | -0.08(-0.18%) |
Apr 12, 2024 | 48.23 | 48.23 | 47.61 | 47.70 | 10,843 | -0.84(-1.73%) |
Apr 11, 2024 | 48.84 | 48.84 | 48.18 | 48.54 | 27,253 | -0.26(-0.54%) |
Apr 10, 2024 | 49.17 | 49.17 | 48.58 | 48.80 | 13,927 | -0.64(-1.30%) |
Apr 09, 2024 | 49.46 | 49.46 | 49.25 | 49.44 | 7,857 | -0.10(-0.21%) |
Apr 08, 2024 | 49.52 | 49.69 | 49.52 | 49.55 | 5,567 | +0.01(+0.01%) |
Apr 05, 2024 | 49.19 | 49.67 | 49.14 | 49.54 | 9,750 | +0.29(+0.58%) |
Apr 04, 2024 | 49.94 | 50.12 | 49.22 | 49.25 | 16,651 | -0.30(-0.60%) |
Apr 03, 2024 | 49.42 | 49.76 | 49.42 | 49.55 | 71,476 | +0.11(+0.21%) |
Apr 02, 2024 | 49.36 | 49.44 | 49.28 | 49.44 | 10,980 | -0.26(-0.52%) |