Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.00(-0.01%) |
May 16, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 24 | +0.23(+0.49%) |
May 15, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 5 | +0.05(+0.11%) |
May 14, 2024 | 47.68 | 47.72 | 47.68 | 47.72 | 282 | +0.00(+0.00%) |
May 13, 2024 | 47.86 | 47.86 | 47.72 | 47.72 | 442 | -0.13(-0.26%) |
May 10, 2024 | 47.79 | 47.84 | 47.79 | 47.84 | 103 | +0.18(+0.38%) |
May 09, 2024 | 47.42 | 47.66 | 47.42 | 47.66 | 724 | +0.47(+1.00%) |
May 08, 2024 | 47.06 | 47.19 | 47.06 | 47.19 | 301 | +0.07(+0.14%) |
May 07, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 112 | +0.27(+0.58%) |
May 06, 2024 | 46.69 | 46.85 | 46.69 | 46.85 | 241 | +0.13(+0.28%) |
May 03, 2024 | 46.67 | 46.72 | 46.66 | 46.72 | 1,252 | +0.19(+0.41%) |
May 02, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 1 | +0.15(+0.33%) |
May 01, 2024 | 46.59 | 46.59 | 46.37 | 46.37 | 373 | -0.02(-0.04%) |
Apr 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 112 | -0.32(-0.68%) |
Apr 29, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 1 | +0.18(+0.38%) |
Apr 26, 2024 | 46.60 | 46.69 | 46.53 | 46.53 | 752 | -0.04(-0.08%) |
Apr 25, 2024 | 46.49 | 46.57 | 46.49 | 46.57 | 304 | -0.22(-0.47%) |
Apr 24, 2024 | 46.60 | 46.79 | 46.60 | 46.79 | 381 | +0.12(+0.26%) |
Apr 23, 2024 | 46.39 | 46.75 | 46.39 | 46.67 | 1,623 | +0.16(+0.34%) |
Apr 22, 2024 | 46.62 | 46.62 | 46.51 | 46.51 | 141 | +0.26(+0.56%) |
Apr 19, 2024 | 45.97 | 46.25 | 45.97 | 46.25 | 874 | +0.55(+1.21%) |
Apr 18, 2024 | 45.69 | 45.70 | 45.69 | 45.70 | 113 | +0.27(+0.59%) |
Apr 17, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 81 | +0.03(+0.06%) |
Apr 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 103 | -0.31(-0.68%) |
Apr 15, 2024 | 45.88 | 45.91 | 45.66 | 45.71 | 1,166 | -0.10(-0.21%) |
Apr 12, 2024 | 46.08 | 46.08 | 45.81 | 45.81 | 918 | -0.62(-1.34%) |
Apr 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 12 | -0.19(-0.41%) |
Apr 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 68 | -0.81(-1.71%) |
Apr 09, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 39 | +0.17(+0.37%) |
Apr 08, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 71 | +0.10(+0.21%) |
Apr 05, 2024 | 47.06 | 47.16 | 47.06 | 47.16 | 131 | +0.05(+0.11%) |
Apr 04, 2024 | 47.50 | 47.63 | 47.11 | 47.11 | 602 | -0.24(-0.51%) |
Apr 03, 2024 | 47.39 | 47.39 | 47.35 | 47.35 | 1,054 | -0.07(-0.14%) |
Apr 02, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 49 | -0.39(-0.81%) |
Apr 01, 2024 | 47.84 | 47.84 | 47.80 | 47.80 | 283 | -0.41(-0.85%) |
Mar 28, 2024 | 48.39 | 48.39 | 48.21 | 48.21 | 1,144 | +0.21(+0.44%) |
Mar 27, 2024 | 47.19 | 48.00 | 47.19 | 48.00 | 1,237 | +0.85(+1.79%) |
Mar 26, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 192 | +0.01(+0.03%) |
Mar 25, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 101 | -0.15(-0.32%) |
Mar 22, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 213 | -0.34(-0.70%) |
Mar 21, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 31 | +0.37(+0.77%) |
Mar 20, 2024 | 47.23 | 47.26 | 47.23 | 47.26 | 1,504 | +0.08(+0.16%) |
Mar 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47 | +0.31(+0.67%) |
Mar 18, 2024 | 47.30 | 47.76 | 46.87 | 46.87 | 3,755 | -0.10(-0.21%) |
Mar 15, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 262 | +0.06(+0.14%) |
Mar 14, 2024 | 47.02 | 47.02 | 46.90 | 46.90 | 263 | -0.52(-1.10%) |
Mar 13, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 147 | +0.00(+0.01%) |
Mar 12, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 77 | -0.01(-0.02%) |
Mar 11, 2024 | 47.08 | 47.43 | 47.08 | 47.43 | 121 | +0.21(+0.45%) |
Mar 08, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 100 | -0.01(-0.01%) |
Mar 07, 2024 | 47.25 | 47.25 | 47.22 | 47.22 | 1,208 | +0.23(+0.49%) |
Mar 06, 2024 | 47.09 | 47.09 | 46.99 | 46.99 | 446 | +0.23(+0.49%) |
Mar 05, 2024 | 47.05 | 47.05 | 46.76 | 46.76 | 895 | +0.00(+0.00%) |
Mar 04, 2024 | 46.75 | 46.76 | 46.75 | 46.76 | 335 | +0.14(+0.30%) |