Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 49.58 | 49.63 | 49.47 | 49.58 | 16,712 | +0.03(+0.06%) |
May 17, 2024 | 49.48 | 49.57 | 49.48 | 49.55 | 6,156 | +0.00(+0.01%) |
May 16, 2024 | 49.43 | 49.55 | 49.40 | 49.55 | 8,519 | +0.08(+0.15%) |
May 15, 2024 | 49.34 | 49.47 | 49.32 | 49.47 | 3,337 | +0.20(+0.42%) |
May 14, 2024 | 49.28 | 49.28 | 49.26 | 49.27 | 2,636 | +0.07(+0.15%) |
May 13, 2024 | 49.14 | 49.27 | 49.14 | 49.19 | 16,917 | +0.05(+0.09%) |
May 10, 2024 | 49.21 | 49.21 | 49.08 | 49.15 | 3,334 | -0.08(-0.17%) |
May 09, 2024 | 49.19 | 49.23 | 49.11 | 49.23 | 2,807 | +0.10(+0.21%) |
May 08, 2024 | 49.15 | 49.19 | 49.05 | 49.12 | 26,007 | -0.03(-0.07%) |
May 07, 2024 | 49.23 | 49.23 | 49.09 | 49.16 | 2,841 | +0.10(+0.20%) |
May 06, 2024 | 48.93 | 49.06 | 48.93 | 49.06 | 3,672 | +0.13(+0.27%) |
May 03, 2024 | 48.78 | 48.93 | 48.77 | 48.93 | 2,550 | +0.25(+0.51%) |
May 02, 2024 | 48.60 | 48.68 | 48.52 | 48.68 | 3,333 | +0.30(+0.62%) |
May 01, 2024 | 48.44 | 48.51 | 48.38 | 48.38 | 2,565 | +0.05(+0.09%) |
Apr 30, 2024 | 48.34 | 48.40 | 48.28 | 48.33 | 1,693 | -0.11(-0.22%) |
Apr 29, 2024 | 48.39 | 48.45 | 48.34 | 48.44 | 10,092 | +0.17(+0.35%) |
Apr 26, 2024 | 48.25 | 48.28 | 48.22 | 48.27 | 6,748 | +0.07(+0.14%) |
Apr 25, 2024 | 48.15 | 48.20 | 48.13 | 48.20 | 1,791 | -0.07(-0.15%) |
Apr 24, 2024 | 48.33 | 48.34 | 48.20 | 48.27 | 4,197 | -0.03(-0.06%) |
Apr 23, 2024 | 48.27 | 48.36 | 48.27 | 48.31 | 2,772 | +0.07(+0.15%) |
Apr 22, 2024 | 48.21 | 48.23 | 48.15 | 48.23 | 4,197 | +0.06(+0.12%) |
Apr 19, 2024 | 48.18 | 48.20 | 48.07 | 48.17 | 111,439 | +0.03(+0.06%) |
Apr 18, 2024 | 48.09 | 48.17 | 48.08 | 48.14 | 3,432 | +0.01(+0.02%) |
Apr 17, 2024 | 48.18 | 48.21 | 48.13 | 48.13 | 7,280 | +0.03(+0.06%) |
Apr 16, 2024 | 48.08 | 48.15 | 47.97 | 48.10 | 3,961 | -0.17(-0.35%) |
Apr 15, 2024 | 48.30 | 48.35 | 48.22 | 48.27 | 3,093 | -0.36(-0.74%) |
Apr 12, 2024 | 48.65 | 48.65 | 48.49 | 48.63 | 9,707 | -0.03(-0.06%) |
Apr 11, 2024 | 48.72 | 48.72 | 48.51 | 48.66 | 8,411 | -0.05(-0.10%) |
Apr 10, 2024 | 48.65 | 48.71 | 48.58 | 48.71 | 2,616 | -0.29(-0.59%) |
Apr 09, 2024 | 49.05 | 49.05 | 48.82 | 49.00 | 140,235 | +0.11(+0.23%) |
Apr 08, 2024 | 48.90 | 48.96 | 48.79 | 48.88 | 5,819 | +0.00(+0.00%) |
Apr 05, 2024 | 48.83 | 48.97 | 48.83 | 48.88 | 1,935 | -0.10(-0.20%) |
Apr 04, 2024 | 48.99 | 49.05 | 48.87 | 48.98 | 4,509 | +0.08(+0.17%) |
Apr 03, 2024 | 48.87 | 48.96 | 48.79 | 48.90 | 3,854 | -0.02(-0.05%) |
Apr 02, 2024 | 48.94 | 49.02 | 48.84 | 48.92 | 3,787 | -0.18(-0.36%) |
Apr 01, 2024 | 49.17 | 49.17 | 48.96 | 49.10 | 10,118 | -0.06(-0.12%) |
Mar 28, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 1,443 | +0.02(+0.05%) |
Mar 27, 2024 | 49.11 | 49.15 | 49.10 | 49.14 | 3,633 | +0.07(+0.14%) |
Mar 26, 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 1,103 | +0.05(+0.10%) |
Mar 25, 2024 | 49.02 | 49.08 | 48.93 | 49.02 | 2,819 | -0.01(-0.01%) |
Mar 22, 2024 | 48.79 | 49.09 | 48.79 | 49.02 | 3,143 | +0.17(+0.35%) |
Mar 21, 2024 | 48.87 | 48.87 | 48.85 | 48.85 | 1,152 | +0.10(+0.21%) |
Mar 20, 2024 | 48.79 | 48.79 | 48.67 | 48.75 | 1,003 | +0.05(+0.10%) |
Mar 19, 2024 | 48.73 | 48.74 | 48.58 | 48.70 | 3,278 | +0.05(+0.11%) |
Mar 18, 2024 | 48.71 | 48.73 | 48.63 | 48.65 | 7,441 | +0.01(+0.02%) |
Mar 15, 2024 | 48.60 | 48.69 | 48.60 | 48.64 | 1,697 | +0.00(+0.00%) |
Mar 14, 2024 | 48.70 | 48.71 | 48.60 | 48.64 | 3,408 | -0.11(-0.22%) |
Mar 13, 2024 | 48.74 | 48.76 | 48.73 | 48.74 | 2,014 | +0.07(+0.14%) |
Mar 12, 2024 | 48.73 | 48.74 | 48.66 | 48.68 | 7,122 | -0.03(-0.07%) |
Mar 11, 2024 | 48.73 | 48.73 | 48.69 | 48.71 | 3,231 | +0.07(+0.15%) |
Mar 08, 2024 | 48.63 | 48.70 | 48.62 | 48.64 | 2,129 | +0.00(+0.01%) |
Mar 07, 2024 | 48.57 | 48.63 | 48.57 | 48.63 | 3,576 | +0.09(+0.18%) |
Mar 06, 2024 | 48.44 | 48.54 | 48.43 | 48.54 | 4,470 | +0.10(+0.20%) |
Mar 05, 2024 | 48.43 | 48.44 | 48.39 | 48.44 | 4,618 | +0.12(+0.25%) |
Mar 04, 2024 | 48.31 | 48.34 | 48.23 | 48.32 | 6,803 | -0.03(-0.06%) |