Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 47.06 | 47.22 | 46.90 | 47.18 | 8,371 | -0.42(-0.88%) |
May 17, 2024 | 47.82 | 48.69 | 47.04 | 47.60 | 6,664 | -0.01(-0.02%) |
May 16, 2024 | 47.69 | 47.69 | 47.52 | 47.61 | 12,742 | -0.25(-0.52%) |
May 15, 2024 | 47.36 | 47.86 | 47.36 | 47.86 | 7,123 | +0.19(+0.40%) |
May 14, 2024 | 47.59 | 47.84 | 47.52 | 47.67 | 6,251 | -0.30(-0.63%) |
May 13, 2024 | 48.23 | 48.32 | 47.97 | 47.97 | 9,130 | +0.23(+0.48%) |
May 10, 2024 | 47.76 | 47.77 | 47.58 | 47.74 | 4,868 | +0.61(+1.29%) |
May 09, 2024 | 46.92 | 47.13 | 46.87 | 47.13 | 7,609 | +0.10(+0.21%) |
May 08, 2024 | 46.97 | 47.03 | 46.84 | 47.03 | 6,775 | -0.52(-1.09%) |
May 07, 2024 | 47.40 | 47.79 | 47.40 | 47.55 | 18,096 | +0.32(+0.68%) |
May 06, 2024 | 47.26 | 47.35 | 47.17 | 47.23 | 5,641 | +0.40(+0.85%) |
May 03, 2024 | 46.58 | 46.83 | 46.58 | 46.83 | 3,875 | +0.41(+0.88%) |
May 02, 2024 | 45.70 | 46.42 | 45.70 | 46.42 | 12,273 | +0.64(+1.40%) |
May 01, 2024 | 45.85 | 46.45 | 45.70 | 45.78 | 4,284 | -1.39(-2.96%) |
Apr 30, 2024 | 48.64 | 50.16 | 46.90 | 47.17 | 10,723 | -2.98(-5.93%) |
Apr 29, 2024 | 50.52 | 51.37 | 49.60 | 50.15 | 22,596 | -0.20(-0.40%) |
Apr 26, 2024 | 50.24 | 50.35 | 50.05 | 50.35 | 21,983 | +0.27(+0.54%) |
Apr 25, 2024 | 49.96 | 50.08 | 49.65 | 50.08 | 7,839 | +0.08(+0.16%) |
Apr 24, 2024 | 50.23 | 50.23 | 49.93 | 50.00 | 9,420 | -0.57(-1.13%) |
Apr 23, 2024 | 50.27 | 50.57 | 50.27 | 50.57 | 8,312 | +0.35(+0.70%) |
Apr 22, 2024 | 49.91 | 50.22 | 49.85 | 50.22 | 7,139 | +0.20(+0.40%) |
Apr 19, 2024 | 50.03 | 50.16 | 49.81 | 50.02 | 3,436 | -0.23(-0.46%) |
Apr 18, 2024 | 50.72 | 50.72 | 49.93 | 50.25 | 8,984 | +0.22(+0.44%) |
Apr 17, 2024 | 50.11 | 50.19 | 49.76 | 50.03 | 10,355 | +1.07(+2.19%) |
Apr 16, 2024 | 49.25 | 49.25 | 48.74 | 48.96 | 15,899 | -0.98(-1.96%) |
Apr 15, 2024 | 50.45 | 50.45 | 49.84 | 49.94 | 6,447 | -0.60(-1.19%) |
Apr 12, 2024 | 51.01 | 51.01 | 50.49 | 50.54 | 3,117 | -0.34(-0.67%) |
Apr 11, 2024 | 50.48 | 50.95 | 50.46 | 50.88 | 6,004 | -0.38(-0.74%) |
Apr 10, 2024 | 51.35 | 51.52 | 50.36 | 51.26 | 7,288 | -2.22(-4.16%) |
Apr 09, 2024 | 53.33 | 53.63 | 53.33 | 53.48 | 2,943 | -0.97(-1.79%) |
Apr 08, 2024 | 54.28 | 54.48 | 54.28 | 54.46 | 12,964 | -0.05(-0.09%) |
Apr 05, 2024 | 54.23 | 54.58 | 54.23 | 54.51 | 8,756 | -0.47(-0.85%) |
Apr 04, 2024 | 54.55 | 55.00 | 54.25 | 54.98 | 6,134 | +2.02(+3.81%) |
Apr 03, 2024 | 52.83 | 53.03 | 52.68 | 52.96 | 11,062 | +0.41(+0.78%) |
Apr 02, 2024 | 53.01 | 53.01 | 52.35 | 52.55 | 6,345 | +0.62(+1.19%) |
Apr 01, 2024 | 51.82 | 51.99 | 51.49 | 51.93 | 10,611 | -0.19(-0.36%) |
Mar 28, 2024 | 51.91 | 52.16 | 51.68 | 52.12 | 1,163 | +0.24(+0.46%) |
Mar 27, 2024 | 51.66 | 51.88 | 51.65 | 51.88 | 1,832 | -0.11(-0.21%) |
Mar 26, 2024 | 52.33 | 52.33 | 51.99 | 51.99 | 4,457 | -0.77(-1.46%) |
Mar 25, 2024 | 53.72 | 54.81 | 52.76 | 52.76 | 11,419 | +0.30(+0.57%) |
Mar 22, 2024 | 53.58 | 53.58 | 52.46 | 52.46 | 12,366 | -0.73(-1.37%) |
Mar 21, 2024 | 54.15 | 54.15 | 53.11 | 53.19 | 918 | +0.85(+1.62%) |
Mar 20, 2024 | 51.98 | 52.34 | 51.61 | 52.34 | 2,805 | +1.04(+2.03%) |
Mar 19, 2024 | 51.11 | 51.30 | 51.11 | 51.30 | 2,489 | +0.91(+1.81%) |
Mar 18, 2024 | 50.57 | 50.57 | 50.29 | 50.39 | 2,935 | +0.44(+0.88%) |
Mar 15, 2024 | 49.94 | 50.07 | 49.83 | 49.95 | 4,654 | +0.16(+0.32%) |
Mar 14, 2024 | 50.08 | 50.08 | 49.77 | 49.79 | 3,305 | -0.97(-1.91%) |
Mar 13, 2024 | 50.52 | 50.76 | 50.44 | 50.76 | 1,302 | +0.61(+1.22%) |
Mar 12, 2024 | 49.94 | 50.15 | 49.94 | 50.15 | 7,190 | +0.90(+1.83%) |
Mar 11, 2024 | 49.25 | 49.34 | 49.12 | 49.25 | 5,188 | -0.94(-1.87%) |
Mar 08, 2024 | 50.78 | 50.78 | 50.15 | 50.19 | 3,333 | -0.67(-1.32%) |
Mar 07, 2024 | 50.89 | 50.89 | 50.72 | 50.86 | 3,980 | +0.56(+1.12%) |
Mar 06, 2024 | 50.23 | 50.36 | 50.13 | 50.30 | 1,873 | +1.78(+3.67%) |
Mar 05, 2024 | 48.49 | 48.71 | 48.42 | 48.52 | 4,625 | +0.48(+1.00%) |
Mar 04, 2024 | 48.47 | 48.47 | 48.04 | 48.04 | 24,862 | -0.61(-1.25%) |