Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.66 | 48.66 | 48.38 | 48.49 | 9,020 | -0.06(-0.12%) |
May 16, 2024 | 48.82 | 48.86 | 48.55 | 48.55 | 28,907 | -0.20(-0.41%) |
May 15, 2024 | 48.20 | 48.76 | 48.20 | 48.75 | 11,676 | +0.79(+1.65%) |
May 14, 2024 | 47.59 | 47.96 | 47.59 | 47.96 | 4,255 | +0.37(+0.78%) |
May 13, 2024 | 47.84 | 47.84 | 47.56 | 47.59 | 10,216 | -0.03(-0.06%) |
May 10, 2024 | 47.66 | 47.79 | 47.49 | 47.62 | 9,934 | +0.23(+0.49%) |
May 09, 2024 | 47.17 | 47.39 | 47.10 | 47.39 | 18,811 | +0.29(+0.62%) |
May 08, 2024 | 47.04 | 47.17 | 46.98 | 47.10 | 16,756 | -0.04(-0.09%) |
May 07, 2024 | 47.51 | 47.51 | 47.10 | 47.14 | 13,616 | -0.05(-0.10%) |
May 06, 2024 | 46.68 | 47.19 | 46.68 | 47.19 | 14,969 | +0.72(+1.55%) |
May 03, 2024 | 46.48 | 46.57 | 46.34 | 46.47 | 16,253 | +0.87(+1.90%) |
May 02, 2024 | 45.32 | 45.70 | 45.32 | 45.60 | 5,260 | +0.56(+1.25%) |
May 01, 2024 | 45.00 | 45.67 | 44.90 | 45.04 | 11,773 | -0.10(-0.22%) |
Apr 30, 2024 | 45.82 | 45.87 | 45.12 | 45.14 | 7,566 | -0.80(-1.74%) |
Apr 29, 2024 | 45.88 | 45.94 | 45.77 | 45.94 | 10,001 | +0.20(+0.44%) |
Apr 26, 2024 | 45.66 | 45.92 | 45.54 | 45.74 | 24,301 | +0.57(+1.26%) |
Apr 25, 2024 | 44.56 | 45.25 | 44.56 | 45.17 | 12,297 | -0.19(-0.42%) |
Apr 24, 2024 | 45.66 | 45.75 | 45.24 | 45.36 | 10,455 | -0.10(-0.22%) |
Apr 23, 2024 | 45.03 | 45.55 | 45.03 | 45.46 | 34,449 | +0.66(+1.47%) |
Apr 22, 2024 | 44.60 | 45.05 | 44.39 | 44.80 | 114,672 | +0.43(+0.97%) |
Apr 19, 2024 | 45.02 | 45.05 | 44.23 | 44.37 | 50,462 | -0.86(-1.90%) |
Apr 18, 2024 | 45.77 | 45.79 | 45.18 | 45.23 | 10,783 | -0.27(-0.59%) |
Apr 17, 2024 | 46.31 | 46.31 | 45.44 | 45.50 | 18,132 | -0.38(-0.83%) |
Apr 16, 2024 | 46.02 | 46.08 | 45.80 | 45.88 | 18,967 | -0.08(-0.17%) |
Apr 15, 2024 | 47.10 | 47.16 | 45.94 | 45.96 | 15,144 | -0.83(-1.77%) |
Apr 12, 2024 | 47.13 | 47.13 | 46.62 | 46.79 | 19,689 | -0.75(-1.58%) |
Apr 11, 2024 | 47.06 | 47.59 | 46.91 | 47.54 | 13,183 | +0.74(+1.58%) |
Apr 10, 2024 | 46.91 | 46.97 | 46.72 | 46.80 | 11,671 | -0.43(-0.91%) |
Apr 09, 2024 | 47.40 | 47.40 | 46.88 | 47.23 | 13,605 | -0.08(-0.16%) |
Apr 08, 2024 | 47.24 | 47.40 | 47.21 | 47.31 | 41,058 | -0.03(-0.07%) |
Apr 05, 2024 | 46.91 | 47.46 | 46.91 | 47.34 | 17,524 | +0.65(+1.39%) |
Apr 04, 2024 | 47.68 | 47.80 | 46.68 | 46.69 | 29,412 | -0.67(-1.41%) |
Apr 03, 2024 | 47.31 | 47.57 | 47.25 | 47.36 | 19,289 | +0.15(+0.32%) |
Apr 02, 2024 | 47.09 | 47.21 | 46.90 | 47.21 | 109,350 | -0.40(-0.84%) |
Apr 01, 2024 | 47.80 | 47.80 | 47.49 | 47.61 | 97,578 | +0.01(+0.02%) |
Mar 28, 2024 | 47.43 | 47.66 | 47.43 | 47.60 | 15,839 | +0.04(+0.08%) |
Mar 27, 2024 | 47.67 | 47.67 | 47.26 | 47.56 | 82,266 | +0.11(+0.23%) |
Mar 26, 2024 | 47.88 | 47.89 | 47.45 | 47.45 | 22,314 | -0.21(-0.44%) |
Mar 25, 2024 | 47.82 | 47.84 | 47.62 | 47.66 | 21,440 | -0.24(-0.50%) |
Mar 22, 2024 | 47.81 | 47.96 | 47.63 | 47.90 | 72,163 | +0.09(+0.19%) |
Mar 21, 2024 | 47.84 | 48.00 | 47.76 | 47.81 | 30,483 | +0.22(+0.46%) |
Mar 20, 2024 | 47.06 | 47.59 | 47.02 | 47.59 | 14,733 | +0.52(+1.10%) |
Mar 19, 2024 | 46.56 | 47.08 | 46.41 | 47.07 | 14,870 | +0.40(+0.86%) |
Mar 18, 2024 | 46.98 | 46.98 | 46.63 | 46.67 | 29,337 | +0.32(+0.68%) |
Mar 15, 2024 | 46.63 | 46.63 | 46.27 | 46.35 | 23,600 | -0.50(-1.06%) |
Mar 14, 2024 | 46.75 | 46.98 | 46.65 | 46.85 | 15,176 | -0.09(-0.19%) |
Mar 13, 2024 | 46.91 | 47.09 | 46.84 | 46.94 | 21,873 | -0.11(-0.23%) |
Mar 12, 2024 | 46.62 | 47.05 | 46.38 | 47.05 | 26,056 | +0.80(+1.73%) |
Mar 11, 2024 | 46.37 | 46.37 | 46.08 | 46.25 | 47,043 | -0.34(-0.73%) |
Mar 08, 2024 | 47.47 | 47.58 | 46.51 | 46.59 | 37,266 | -0.71(-1.51%) |
Mar 07, 2024 | 46.98 | 47.33 | 46.83 | 47.30 | 40,736 | +0.66(+1.40%) |
Mar 06, 2024 | 46.70 | 46.88 | 46.47 | 46.65 | 34,820 | +0.37(+0.80%) |
Mar 05, 2024 | 46.58 | 46.58 | 46.00 | 46.28 | 40,874 | -0.65(-1.39%) |
Mar 04, 2024 | 47.02 | 47.13 | 46.90 | 46.93 | 38,096 | +0.04(+0.09%) |