Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 47.47 | 47.62 | 47.35 | 47.45 | 20,317 | -0.12(-0.25%) |
May 15, 2024 | 47.40 | 47.63 | 47.36 | 47.57 | 13,164 | +0.88(+1.88%) |
May 14, 2024 | 46.65 | 46.75 | 46.55 | 46.69 | 12,798 | +0.08(+0.17%) |
May 13, 2024 | 46.69 | 46.71 | 46.53 | 46.61 | 8,210 | +0.05(+0.11%) |
May 10, 2024 | 46.72 | 46.77 | 46.48 | 46.56 | 8,858 | +0.05(+0.11%) |
May 09, 2024 | 46.31 | 46.62 | 46.26 | 46.51 | 9,723 | +0.12(+0.26%) |
May 08, 2024 | 46.10 | 46.55 | 46.10 | 46.39 | 11,823 | +0.00(+0.00%) |
May 07, 2024 | 46.42 | 46.49 | 46.18 | 46.39 | 10,281 | +0.05(+0.11%) |
May 06, 2024 | 46.30 | 46.44 | 46.20 | 46.34 | 4,334 | +0.23(+0.50%) |
May 03, 2024 | 45.72 | 46.27 | 45.72 | 46.11 | 10,492 | +0.79(+1.74%) |
May 02, 2024 | 45.20 | 45.47 | 44.88 | 45.32 | 9,557 | +0.71(+1.59%) |
May 01, 2024 | 44.71 | 45.22 | 44.32 | 44.61 | 14,212 | +0.10(+0.22%) |
Apr 30, 2024 | 45.29 | 45.29 | 44.51 | 44.51 | 12,477 | -0.71(-1.57%) |
Apr 29, 2024 | 45.12 | 45.30 | 45.11 | 45.22 | 7,322 | +0.01(+0.02%) |
Apr 26, 2024 | 44.96 | 45.28 | 44.96 | 45.21 | 5,708 | +0.40(+0.89%) |
Apr 25, 2024 | 44.15 | 44.83 | 44.05 | 44.81 | 6,029 | -0.03(-0.07%) |
Apr 24, 2024 | 44.91 | 44.91 | 44.55 | 44.84 | 2,749 | -0.55(-1.21%) |
Apr 23, 2024 | 44.76 | 45.41 | 44.76 | 45.39 | 8,931 | +0.92(+2.07%) |
Apr 22, 2024 | 43.76 | 44.47 | 43.76 | 44.47 | 5,374 | +0.78(+1.79%) |
Apr 19, 2024 | 44.01 | 44.11 | 43.59 | 43.69 | 4,570 | -0.47(-1.06%) |
Apr 18, 2024 | 44.46 | 44.56 | 44.14 | 44.16 | 3,954 | -0.16(-0.36%) |
Apr 17, 2024 | 44.75 | 44.75 | 44.20 | 44.32 | 6,524 | -0.39(-0.87%) |
Apr 16, 2024 | 44.43 | 44.84 | 44.43 | 44.71 | 4,645 | -0.39(-0.86%) |
Apr 15, 2024 | 45.85 | 46.12 | 45.02 | 45.10 | 7,603 | -0.53(-1.16%) |
Apr 12, 2024 | 46.22 | 46.22 | 45.61 | 45.63 | 4,383 | -0.80(-1.72%) |
Apr 11, 2024 | 46.47 | 46.55 | 46.09 | 46.43 | 5,175 | +0.22(+0.48%) |
Apr 10, 2024 | 45.95 | 46.38 | 45.95 | 46.21 | 7,349 | -0.66(-1.41%) |
Apr 09, 2024 | 47.02 | 47.02 | 46.48 | 46.87 | 9,887 | +0.05(+0.11%) |
Apr 08, 2024 | 46.94 | 46.94 | 46.66 | 46.82 | 8,506 | +0.05(+0.11%) |
Apr 05, 2024 | 46.08 | 46.77 | 46.08 | 46.77 | 3,539 | +0.82(+1.78%) |
Apr 04, 2024 | 47.06 | 47.06 | 45.95 | 45.95 | 14,110 | -0.68(-1.46%) |
Apr 03, 2024 | 45.97 | 46.72 | 45.97 | 46.63 | 7,402 | +0.65(+1.41%) |
Apr 02, 2024 | 46.04 | 46.04 | 45.58 | 45.98 | 23,043 | -0.14(-0.30%) |
Apr 01, 2024 | 46.24 | 46.37 | 46.00 | 46.12 | 22,806 | -0.06(-0.13%) |
Mar 28, 2024 | 46.22 | 46.42 | 46.18 | 46.18 | 4,626 | -0.16(-0.35%) |
Mar 27, 2024 | 46.46 | 46.46 | 46.14 | 46.34 | 11,697 | -0.15(-0.32%) |
Mar 26, 2024 | 46.88 | 46.97 | 46.49 | 46.49 | 8,156 | -0.24(-0.51%) |
Mar 25, 2024 | 46.84 | 46.93 | 46.63 | 46.73 | 4,701 | -0.13(-0.28%) |
Mar 22, 2024 | 46.86 | 47.19 | 46.76 | 46.86 | 5,784 | -0.22(-0.47%) |
Mar 21, 2024 | 47.28 | 47.41 | 47.08 | 47.08 | 103,327 | -0.21(-0.44%) |
Mar 20, 2024 | 46.86 | 47.43 | 46.73 | 47.29 | 12,951 | +0.69(+1.48%) |
Mar 19, 2024 | 46.14 | 46.60 | 46.12 | 46.60 | 10,308 | +0.23(+0.50%) |
Mar 18, 2024 | 46.26 | 46.53 | 46.26 | 46.37 | 18,544 | +0.06(+0.13%) |
Mar 15, 2024 | 46.32 | 46.48 | 46.14 | 46.31 | 7,407 | -0.14(-0.30%) |
Mar 14, 2024 | 46.59 | 46.62 | 46.36 | 46.45 | 6,885 | -0.31(-0.66%) |
Mar 13, 2024 | 46.69 | 46.83 | 46.56 | 46.76 | 41,694 | +0.49(+1.06%) |
Mar 12, 2024 | 45.62 | 46.33 | 45.59 | 46.27 | 29,047 | +0.77(+1.69%) |
Mar 11, 2024 | 45.77 | 45.81 | 45.40 | 45.50 | 11,920 | -0.27(-0.59%) |
Mar 08, 2024 | 46.49 | 46.49 | 45.71 | 45.77 | 6,183 | -0.80(-1.72%) |
Mar 07, 2024 | 46.32 | 46.70 | 46.32 | 46.57 | 15,161 | +0.50(+1.09%) |
Mar 06, 2024 | 46.25 | 46.30 | 46.02 | 46.07 | 17,090 | +0.01(+0.02%) |
Mar 05, 2024 | 46.54 | 46.54 | 45.83 | 46.06 | 16,715 | -0.62(-1.33%) |
Mar 04, 2024 | 46.77 | 46.77 | 46.51 | 46.68 | 11,405 | -0.04(-0.09%) |