Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 46.55 | 46.57 | 46.55 | 46.55 | 2,312 | +0.05(+0.11%) |
May 20, 2024 | 46.48 | 46.52 | 46.48 | 46.51 | 2,304 | -0.04(-0.10%) |
May 17, 2024 | 46.43 | 46.60 | 46.43 | 46.55 | 5,417 | -0.07(-0.15%) |
May 16, 2024 | 46.66 | 46.66 | 46.62 | 46.62 | 5,871 | +0.01(+0.02%) |
May 15, 2024 | 46.50 | 46.62 | 46.46 | 46.61 | 28,581 | +0.25(+0.54%) |
May 14, 2024 | 46.16 | 46.37 | 46.16 | 46.36 | 39,909 | +0.08(+0.16%) |
May 13, 2024 | 46.40 | 46.40 | 46.27 | 46.28 | 5,874 | -0.06(-0.12%) |
May 10, 2024 | 46.25 | 46.37 | 46.25 | 46.34 | 21,792 | +0.02(+0.04%) |
May 09, 2024 | 46.26 | 46.32 | 46.24 | 46.32 | 184,262 | +0.07(+0.15%) |
May 08, 2024 | 46.14 | 46.26 | 46.14 | 46.25 | 4,147 | +0.01(+0.03%) |
May 07, 2024 | 46.42 | 46.42 | 46.24 | 46.24 | 6,254 | -0.02(-0.05%) |
May 06, 2024 | 46.22 | 46.27 | 46.22 | 46.26 | 3,720 | +0.02(+0.05%) |
May 03, 2024 | 46.25 | 46.28 | 46.23 | 46.24 | 2,580 | +0.21(+0.45%) |
May 02, 2024 | 45.95 | 46.04 | 45.92 | 46.03 | 19,278 | +0.14(+0.31%) |
May 01, 2024 | 45.87 | 45.90 | 45.81 | 45.89 | 42,052 | -0.18(-0.40%) |
Apr 30, 2024 | 46.10 | 46.17 | 46.07 | 46.07 | 28,545 | -0.14(-0.30%) |
Apr 29, 2024 | 46.32 | 46.32 | 46.14 | 46.21 | 18,486 | +0.13(+0.28%) |
Apr 26, 2024 | 46.03 | 46.11 | 46.03 | 46.08 | 13,879 | +0.04(+0.09%) |
Apr 25, 2024 | 46.00 | 46.05 | 46.00 | 46.04 | 2,794 | -0.10(-0.22%) |
Apr 24, 2024 | 46.05 | 46.16 | 46.05 | 46.14 | 3,959 | -0.00(-0.00%) |
Apr 23, 2024 | 45.99 | 46.18 | 45.99 | 46.14 | 30,768 | +0.05(+0.11%) |
Apr 22, 2024 | 45.98 | 46.11 | 45.98 | 46.09 | 16,942 | -0.01(-0.02%) |
Apr 19, 2024 | 46.02 | 46.12 | 46.02 | 46.10 | 151,123 | -0.05(-0.11%) |
Apr 18, 2024 | 46.02 | 46.15 | 46.01 | 46.15 | 2,818 | +0.05(+0.11%) |
Apr 17, 2024 | 46.02 | 46.19 | 46.02 | 46.10 | 12,984 | +0.03(+0.07%) |
Apr 16, 2024 | 46.00 | 46.21 | 46.00 | 46.07 | 21,246 | -0.13(-0.29%) |
Apr 15, 2024 | 46.11 | 46.24 | 46.11 | 46.20 | 8,419 | -0.06(-0.13%) |
Apr 12, 2024 | 46.28 | 46.28 | 46.23 | 46.27 | 2,371 | +0.16(+0.36%) |
Apr 11, 2024 | 46.15 | 46.16 | 46.06 | 46.10 | 8,645 | -0.15(-0.32%) |
Apr 10, 2024 | 46.34 | 46.40 | 46.21 | 46.25 | 58,239 | -0.20(-0.43%) |
Apr 09, 2024 | 46.46 | 46.55 | 46.45 | 46.45 | 4,251 | +0.04(+0.09%) |
Apr 08, 2024 | 46.33 | 46.47 | 46.24 | 46.41 | 20,260 | -0.10(-0.21%) |
Apr 05, 2024 | 46.53 | 46.59 | 46.49 | 46.50 | 8,763 | -0.03(-0.06%) |
Apr 04, 2024 | 46.63 | 46.63 | 46.10 | 46.53 | 109,707 | +0.04(+0.09%) |
Apr 03, 2024 | 46.28 | 46.56 | 46.28 | 46.49 | 6,076 | +0.03(+0.06%) |
Apr 02, 2024 | 46.42 | 46.51 | 46.40 | 46.46 | 30,206 | -0.06(-0.13%) |
Apr 01, 2024 | 46.65 | 46.65 | 46.48 | 46.52 | 8,681 | -0.34(-0.72%) |
Mar 28, 2024 | 46.83 | 46.87 | 46.79 | 46.86 | 52,227 | +0.05(+0.10%) |
Mar 27, 2024 | 46.88 | 46.88 | 46.74 | 46.81 | 3,646 | +0.04(+0.09%) |
Mar 26, 2024 | 46.77 | 46.82 | 46.69 | 46.77 | 8,126 | +0.02(+0.04%) |
Mar 25, 2024 | 46.89 | 46.89 | 46.64 | 46.75 | 5,321 | -0.01(-0.01%) |
Mar 22, 2024 | 46.75 | 47.00 | 46.75 | 46.76 | 5,558 | +0.14(+0.30%) |
Mar 21, 2024 | 46.69 | 46.73 | 46.62 | 46.62 | 12,358 | +0.04(+0.09%) |
Mar 20, 2024 | 46.40 | 46.64 | 46.40 | 46.58 | 8,923 | +0.15(+0.32%) |
Mar 19, 2024 | 46.53 | 46.54 | 46.43 | 46.43 | 4,613 | +0.07(+0.15%) |
Mar 18, 2024 | 46.44 | 46.44 | 46.36 | 46.36 | 67,835 | -0.01(-0.02%) |
Mar 15, 2024 | 46.44 | 46.48 | 46.37 | 46.37 | 6,847 | -0.11(-0.24%) |
Mar 14, 2024 | 46.50 | 46.54 | 46.43 | 46.48 | 8,405 | -0.16(-0.33%) |
Mar 13, 2024 | 46.56 | 46.70 | 46.56 | 46.64 | 2,380 | -0.06(-0.12%) |
Mar 12, 2024 | 46.63 | 46.72 | 46.63 | 46.69 | 12,376 | -0.06(-0.12%) |
Mar 11, 2024 | 46.72 | 46.83 | 46.52 | 46.75 | 13,029 | -0.05(-0.12%) |
Mar 08, 2024 | 46.78 | 46.85 | 46.76 | 46.80 | 2,469 | +0.08(+0.18%) |
Mar 07, 2024 | 46.76 | 46.76 | 46.69 | 46.72 | 2,299 | +0.07(+0.16%) |
Mar 06, 2024 | 46.72 | 46.78 | 46.65 | 46.65 | 12,433 | -0.05(-0.11%) |
Mar 05, 2024 | 46.58 | 46.70 | 46.58 | 46.70 | 12,525 | +0.17(+0.37%) |
Mar 04, 2024 | 46.58 | 46.58 | 46.45 | 46.53 | 9,751 | -0.02(-0.04%) |