Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 50.37 | 50.41 | 50.21 | 50.33 | 21,652 | -0.23(-0.45%) |
May 20, 2024 | 50.46 | 50.64 | 50.46 | 50.56 | 23,211 | -0.06(-0.12%) |
May 17, 2024 | 50.34 | 50.69 | 50.34 | 50.62 | 36,846 | +0.29(+0.58%) |
May 16, 2024 | 50.27 | 50.38 | 50.17 | 50.33 | 44,348 | +0.13(+0.26%) |
May 15, 2024 | 50.06 | 50.22 | 49.91 | 50.20 | 29,451 | +0.57(+1.15%) |
May 14, 2024 | 49.53 | 49.69 | 49.50 | 49.63 | 46,211 | +0.23(+0.47%) |
May 13, 2024 | 49.44 | 49.57 | 49.39 | 49.40 | 88,942 | +0.20(+0.41%) |
May 10, 2024 | 49.29 | 49.34 | 49.05 | 49.20 | 14,319 | +0.30(+0.61%) |
May 09, 2024 | 48.70 | 48.91 | 48.54 | 48.90 | 79,800 | +0.02(+0.04%) |
May 08, 2024 | 48.68 | 48.89 | 48.68 | 48.88 | 226,446 | +0.12(+0.25%) |
May 07, 2024 | 49.01 | 49.01 | 48.71 | 48.76 | 151,759 | -0.41(-0.83%) |
May 06, 2024 | 49.24 | 49.25 | 49.06 | 49.17 | 22,902 | -0.14(-0.28%) |
May 03, 2024 | 49.23 | 49.31 | 48.96 | 49.31 | 15,604 | +0.41(+0.84%) |
May 02, 2024 | 48.50 | 49.04 | 48.50 | 48.90 | 18,979 | +0.97(+2.02%) |
May 01, 2024 | 47.94 | 48.35 | 47.75 | 47.93 | 19,164 | +0.07(+0.15%) |
Apr 30, 2024 | 48.20 | 48.21 | 47.85 | 47.86 | 14,825 | -0.60(-1.24%) |
Apr 29, 2024 | 48.28 | 48.50 | 48.24 | 48.46 | 27,151 | +0.55(+1.15%) |
Apr 26, 2024 | 47.71 | 48.00 | 47.71 | 47.91 | 16,668 | +0.44(+0.93%) |
Apr 25, 2024 | 46.98 | 47.53 | 46.95 | 47.47 | 16,813 | +0.42(+0.89%) |
Apr 24, 2024 | 47.22 | 47.22 | 46.96 | 47.05 | 41,147 | +0.04(+0.09%) |
Apr 23, 2024 | 46.80 | 47.13 | 46.80 | 47.01 | 53,375 | +0.20(+0.42%) |
Apr 22, 2024 | 46.53 | 46.82 | 46.47 | 46.81 | 26,608 | +0.29(+0.63%) |
Apr 19, 2024 | 46.42 | 46.61 | 46.40 | 46.52 | 23,797 | -0.05(-0.11%) |
Apr 18, 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 22,049 | +0.25(+0.54%) |
Apr 17, 2024 | 46.55 | 46.58 | 46.20 | 46.32 | 35,222 | +0.12(+0.26%) |
Apr 16, 2024 | 46.26 | 46.28 | 46.10 | 46.20 | 128,407 | -0.56(-1.20%) |
Apr 15, 2024 | 47.33 | 47.33 | 46.71 | 46.76 | 121,004 | -0.25(-0.53%) |
Apr 12, 2024 | 47.50 | 47.50 | 46.92 | 47.01 | 76,681 | -0.97(-2.02%) |
Apr 11, 2024 | 48.01 | 48.09 | 47.71 | 47.98 | 43,934 | +0.30(+0.63%) |
Apr 10, 2024 | 47.86 | 47.89 | 47.53 | 47.68 | 57,801 | -0.83(-1.71%) |
Apr 09, 2024 | 48.49 | 48.51 | 48.31 | 48.51 | 31,040 | +0.27(+0.56%) |
Apr 08, 2024 | 48.07 | 48.26 | 48.04 | 48.24 | 775,648 | +0.40(+0.84%) |
Apr 05, 2024 | 47.67 | 47.88 | 47.59 | 47.84 | 228,270 | +0.07(+0.15%) |
Apr 04, 2024 | 48.23 | 48.42 | 47.72 | 47.77 | 54,186 | -0.08(-0.17%) |
Apr 03, 2024 | 47.66 | 47.96 | 47.61 | 47.85 | 38,022 | +0.21(+0.44%) |
Apr 02, 2024 | 47.68 | 47.88 | 47.61 | 47.64 | 27,540 | +0.15(+0.32%) |
Apr 01, 2024 | 47.63 | 47.93 | 47.46 | 47.49 | 83,497 | +0.10(+0.21%) |
Mar 28, 2024 | 47.39 | 47.56 | 47.39 | 47.39 | 23,568 | +0.00(+0.00%) |
Mar 27, 2024 | 47.22 | 47.39 | 47.17 | 47.39 | 130,449 | +0.20(+0.41%) |
Mar 26, 2024 | 47.35 | 47.37 | 47.17 | 47.20 | 119,219 | -0.21(-0.45%) |
Mar 25, 2024 | 47.37 | 47.45 | 47.35 | 47.41 | 102,474 | +0.01(+0.02%) |
Mar 22, 2024 | 47.48 | 47.49 | 47.27 | 47.40 | 61,027 | -0.38(-0.80%) |
Mar 21, 2024 | 48.01 | 48.01 | 47.73 | 47.78 | 73,059 | +0.13(+0.27%) |
Mar 20, 2024 | 47.11 | 47.69 | 47.05 | 47.65 | 19,364 | +0.56(+1.19%) |
Mar 19, 2024 | 47.14 | 47.19 | 46.95 | 47.09 | 24,299 | -0.29(-0.61%) |
Mar 18, 2024 | 47.64 | 47.64 | 47.28 | 47.38 | 51,389 | +0.00(+0.00%) |
Mar 15, 2024 | 47.49 | 47.52 | 47.28 | 47.38 | 32,725 | -0.16(-0.35%) |
Mar 14, 2024 | 47.76 | 47.78 | 47.47 | 47.55 | 61,813 | -0.02(-0.03%) |
Mar 13, 2024 | 47.45 | 47.60 | 47.45 | 47.56 | 27,516 | -0.22(-0.46%) |
Mar 12, 2024 | 47.71 | 47.86 | 47.56 | 47.78 | 61,428 | +0.21(+0.44%) |
Mar 11, 2024 | 47.58 | 47.70 | 47.55 | 47.57 | 29,204 | -0.01(-0.02%) |
Mar 08, 2024 | 47.68 | 47.77 | 47.54 | 47.58 | 56,307 | +0.00(+0.00%) |
Mar 07, 2024 | 47.46 | 47.66 | 47.46 | 47.58 | 87,531 | +0.21(+0.44%) |
Mar 06, 2024 | 47.48 | 47.54 | 47.31 | 47.37 | 43,850 | +0.50(+1.07%) |
Mar 05, 2024 | 47.09 | 47.09 | 46.82 | 46.87 | 43,162 | -0.37(-0.77%) |
Mar 04, 2024 | 47.33 | 47.33 | 47.21 | 47.23 | 58,190 | -0.05(-0.11%) |