Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.54 | 46.70 | 46.54 | 46.68 | 2,457 | +0.13(+0.28%) |
May 23, 2024 | 46.72 | 46.72 | 46.55 | 46.55 | 2,842 | -0.15(-0.32%) |
May 22, 2024 | 46.69 | 46.77 | 46.69 | 46.70 | 2,140 | -0.10(-0.21%) |
May 21, 2024 | 46.78 | 46.89 | 46.78 | 46.80 | 2,833 | +0.01(+0.02%) |
May 20, 2024 | 46.88 | 46.88 | 46.69 | 46.79 | 3,509 | +0.02(+0.04%) |
May 17, 2024 | 46.76 | 46.81 | 46.70 | 46.77 | 5,712 | +0.01(+0.02%) |
May 16, 2024 | 46.81 | 46.82 | 46.76 | 46.76 | 3,124 | -0.09(-0.19%) |
May 15, 2024 | 46.68 | 46.85 | 46.68 | 46.85 | 3,708 | +0.23(+0.49%) |
May 14, 2024 | 46.58 | 46.65 | 46.58 | 46.62 | 1,510 | +0.11(+0.24%) |
May 13, 2024 | 46.53 | 46.55 | 46.48 | 46.51 | 5,195 | +0.01(+0.02%) |
May 10, 2024 | 46.55 | 46.55 | 46.43 | 46.50 | 5,298 | -0.03(-0.06%) |
May 09, 2024 | 46.52 | 46.57 | 46.52 | 46.53 | 2,741 | +0.01(+0.02%) |
May 08, 2024 | 46.56 | 46.60 | 46.50 | 46.52 | 3,002 | -0.08(-0.18%) |
May 07, 2024 | 46.59 | 46.67 | 46.56 | 46.60 | 4,153 | +0.00(+0.01%) |
May 06, 2024 | 46.54 | 46.62 | 46.49 | 46.60 | 5,999 | +0.05(+0.11%) |
May 03, 2024 | 46.51 | 46.58 | 46.42 | 46.55 | 5,266 | +0.28(+0.60%) |
May 02, 2024 | 46.06 | 46.33 | 46.06 | 46.27 | 1,975 | +0.21(+0.46%) |
May 01, 2024 | 45.88 | 46.19 | 45.84 | 46.06 | 3,138 | +0.17(+0.37%) |
Apr 30, 2024 | 45.92 | 46.00 | 45.89 | 45.89 | 4,208 | -0.19(-0.41%) |
Apr 29, 2024 | 45.98 | 46.13 | 45.95 | 46.08 | 2,860 | +0.16(+0.35%) |
Apr 26, 2024 | 45.99 | 45.99 | 45.91 | 45.92 | 2,243 | +0.10(+0.23%) |
Apr 25, 2024 | 45.82 | 45.82 | 45.70 | 45.81 | 4,501 | -0.12(-0.26%) |
Apr 24, 2024 | 46.00 | 46.00 | 45.79 | 45.93 | 4,978 | -0.05(-0.11%) |
Apr 23, 2024 | 45.89 | 46.07 | 45.89 | 45.98 | 2,800 | +0.20(+0.44%) |
Apr 22, 2024 | 45.69 | 45.84 | 45.68 | 45.78 | 2,834 | +0.24(+0.53%) |
Apr 19, 2024 | 45.49 | 45.62 | 45.49 | 45.54 | 3,902 | +0.04(+0.08%) |
Apr 18, 2024 | 45.47 | 45.50 | 45.47 | 45.50 | 697 | +0.03(+0.07%) |
Apr 17, 2024 | 45.50 | 45.57 | 45.43 | 45.47 | 1,660 | +0.04(+0.09%) |
Apr 16, 2024 | 45.47 | 45.47 | 45.43 | 45.43 | 3,771 | -0.14(-0.30%) |
Apr 15, 2024 | 45.84 | 45.85 | 45.52 | 45.56 | 11,851 | -0.23(-0.51%) |
Apr 12, 2024 | 45.83 | 45.83 | 45.76 | 45.80 | 6,444 | -0.07(-0.15%) |
Apr 11, 2024 | 45.96 | 45.96 | 45.75 | 45.87 | 2,740 | -0.06(-0.13%) |
Apr 10, 2024 | 46.09 | 46.10 | 45.86 | 45.93 | 4,847 | -0.39(-0.84%) |
Apr 09, 2024 | 46.25 | 46.33 | 46.23 | 46.31 | 3,365 | +0.10(+0.23%) |
Apr 08, 2024 | 46.04 | 46.21 | 46.04 | 46.21 | 8,090 | +0.07(+0.16%) |
Apr 05, 2024 | 46.15 | 46.21 | 46.11 | 46.14 | 6,058 | -0.01(-0.02%) |
Apr 04, 2024 | 46.36 | 46.37 | 46.12 | 46.15 | 2,711 | -0.09(-0.19%) |
Apr 03, 2024 | 46.09 | 46.27 | 46.09 | 46.23 | 7,734 | +0.04(+0.09%) |
Apr 02, 2024 | 46.23 | 46.23 | 46.14 | 46.19 | 5,214 | -0.16(-0.34%) |
Apr 01, 2024 | 46.53 | 46.53 | 46.29 | 46.35 | 8,778 | -0.17(-0.36%) |
Mar 28, 2024 | 46.53 | 46.57 | 46.51 | 46.52 | 4,656 | -0.05(-0.11%) |
Mar 27, 2024 | 46.35 | 46.57 | 46.35 | 46.57 | 11,027 | +0.24(+0.51%) |
Mar 26, 2024 | 46.37 | 46.42 | 46.33 | 46.33 | 7,882 | -0.05(-0.11%) |
Mar 25, 2024 | 46.43 | 46.43 | 46.30 | 46.38 | 12,352 | -0.04(-0.10%) |
Mar 22, 2024 | 46.52 | 46.52 | 46.38 | 46.43 | 9,002 | -0.03(-0.06%) |
Mar 21, 2024 | 46.61 | 46.61 | 46.43 | 46.46 | 6,313 | -0.04(-0.08%) |
Mar 20, 2024 | 46.49 | 46.49 | 46.30 | 46.49 | 13,184 | +0.17(+0.36%) |
Mar 19, 2024 | 46.11 | 46.33 | 46.10 | 46.33 | 7,588 | +0.18(+0.38%) |
Mar 18, 2024 | 46.16 | 46.16 | 46.09 | 46.15 | 4,329 | +0.12(+0.26%) |
Mar 15, 2024 | 46.04 | 46.16 | 46.02 | 46.03 | 4,746 | +0.01(+0.01%) |
Mar 14, 2024 | 46.41 | 46.41 | 46.01 | 46.03 | 4,455 | -0.26(-0.55%) |
Mar 13, 2024 | 46.24 | 46.33 | 46.24 | 46.28 | 4,091 | +0.02(+0.03%) |
Mar 12, 2024 | 46.34 | 46.34 | 46.19 | 46.27 | 4,257 | +0.05(+0.11%) |
Mar 11, 2024 | 46.24 | 46.26 | 46.22 | 46.22 | 5,495 | -0.06(-0.14%) |
Mar 08, 2024 | 46.46 | 46.46 | 46.28 | 46.28 | 6,701 | +0.08(+0.16%) |
Mar 07, 2024 | 46.30 | 46.30 | 46.12 | 46.20 | 5,992 | +0.08(+0.18%) |
Mar 06, 2024 | 46.28 | 46.28 | 46.12 | 46.12 | 3,087 | +0.07(+0.15%) |
Mar 05, 2024 | 46.18 | 46.18 | 46.00 | 46.05 | 3,407 | +0.01(+0.02%) |
Mar 04, 2024 | 45.98 | 46.09 | 45.96 | 46.04 | 5,210 | +0.00(+0.00%) |