Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.57 | 47.57 | 46.69 | 46.88 | 132,519 | -0.54(-1.14%) |
May 16, 2024 | 47.42 | 48.01 | 46.97 | 47.42 | 105,785 | -0.04(-0.08%) |
May 15, 2024 | 48.16 | 48.37 | 47.44 | 47.46 | 137,002 | -0.55(-1.15%) |
May 14, 2024 | 48.45 | 49.00 | 47.94 | 48.01 | 131,574 | -0.38(-0.79%) |
May 13, 2024 | 48.26 | 49.18 | 48.00 | 48.39 | 135,012 | +0.27(+0.56%) |
May 10, 2024 | 47.73 | 48.37 | 47.64 | 48.12 | 81,583 | +0.24(+0.50%) |
May 09, 2024 | 47.43 | 47.99 | 47.42 | 47.88 | 77,976 | +0.55(+1.16%) |
May 08, 2024 | 47.12 | 47.68 | 47.02 | 47.33 | 88,615 | -0.05(-0.11%) |
May 07, 2024 | 46.26 | 47.48 | 46.26 | 47.38 | 118,089 | +1.10(+2.38%) |
May 06, 2024 | 46.73 | 46.78 | 45.87 | 46.28 | 125,579 | -0.12(-0.26%) |
May 03, 2024 | 46.96 | 47.18 | 46.25 | 46.40 | 141,586 | -0.50(-1.07%) |
May 02, 2024 | 45.41 | 47.05 | 45.16 | 46.90 | 196,427 | +1.95(+4.34%) |
May 01, 2024 | 44.43 | 45.28 | 44.20 | 44.95 | 174,004 | +0.45(+1.01%) |
Apr 30, 2024 | 43.71 | 44.75 | 43.14 | 44.50 | 272,113 | +0.78(+1.78%) |
Apr 29, 2024 | 43.90 | 44.03 | 43.59 | 43.72 | 108,692 | +0.16(+0.37%) |
Apr 26, 2024 | 43.45 | 44.30 | 43.33 | 43.56 | 114,516 | +0.05(+0.11%) |
Apr 25, 2024 | 44.42 | 44.55 | 43.45 | 43.51 | 132,714 | -1.02(-2.29%) |
Apr 24, 2024 | 44.01 | 44.68 | 43.71 | 44.53 | 133,001 | +0.11(+0.25%) |
Apr 23, 2024 | 44.75 | 45.10 | 44.00 | 44.42 | 153,740 | -0.26(-0.58%) |
Apr 22, 2024 | 45.36 | 45.45 | 44.63 | 44.68 | 149,023 | -0.67(-1.48%) |
Apr 19, 2024 | 44.47 | 45.59 | 44.47 | 45.35 | 140,811 | +0.62(+1.39%) |
Apr 18, 2024 | 44.88 | 45.14 | 44.42 | 44.73 | 145,746 | -0.18(-0.40%) |
Apr 17, 2024 | 44.98 | 45.24 | 44.72 | 44.91 | 129,534 | +0.29(+0.65%) |
Apr 16, 2024 | 46.02 | 46.02 | 44.62 | 44.62 | 127,583 | -1.41(-3.06%) |
Apr 15, 2024 | 46.61 | 46.88 | 45.70 | 46.03 | 118,696 | -0.25(-0.54%) |
Apr 12, 2024 | 46.39 | 46.44 | 45.94 | 46.28 | 99,697 | -0.48(-1.03%) |
Apr 11, 2024 | 47.30 | 47.42 | 46.59 | 46.76 | 101,778 | -0.27(-0.57%) |
Apr 10, 2024 | 47.32 | 47.32 | 46.40 | 47.03 | 126,250 | -0.94(-1.96%) |
Apr 09, 2024 | 48.41 | 48.51 | 47.66 | 47.97 | 121,234 | -0.30(-0.62%) |
Apr 08, 2024 | 49.61 | 49.61 | 47.98 | 48.27 | 107,117 | -1.34(-2.70%) |
Apr 05, 2024 | 49.14 | 49.67 | 48.70 | 49.61 | 104,793 | +0.40(+0.81%) |
Apr 04, 2024 | 49.97 | 50.27 | 49.13 | 49.21 | 133,200 | -0.35(-0.71%) |
Apr 03, 2024 | 49.28 | 49.84 | 48.86 | 49.56 | 206,811 | -0.08(-0.16%) |
Apr 02, 2024 | 49.43 | 50.58 | 48.87 | 49.64 | 241,075 | +0.21(+0.42%) |
Apr 01, 2024 | 47.43 | 50.25 | 46.73 | 49.43 | 383,974 | +1.97(+4.15%) |
Mar 28, 2024 | 47.09 | 47.72 | 46.79 | 47.46 | 164,880 | +0.59(+1.26%) |
Mar 27, 2024 | 46.92 | 47.29 | 46.49 | 46.87 | 90,713 | +0.30(+0.64%) |
Mar 26, 2024 | 47.33 | 47.42 | 46.50 | 46.57 | 101,132 | -0.63(-1.33%) |
Mar 25, 2024 | 47.76 | 47.82 | 46.94 | 47.20 | 77,840 | -0.22(-0.46%) |
Mar 22, 2024 | 47.45 | 47.56 | 47.01 | 47.42 | 88,691 | -0.10(-0.21%) |
Mar 21, 2024 | 47.84 | 47.89 | 47.25 | 47.52 | 139,063 | -0.14(-0.29%) |
Mar 20, 2024 | 47.50 | 47.70 | 46.94 | 47.66 | 98,198 | +0.17(+0.36%) |
Mar 19, 2024 | 47.87 | 48.12 | 47.20 | 47.49 | 116,192 | -0.30(-0.63%) |
Mar 18, 2024 | 46.88 | 48.20 | 46.85 | 47.79 | 141,100 | +0.71(+1.51%) |
Mar 15, 2024 | 47.01 | 47.40 | 46.45 | 47.08 | 273,354 | -0.19(-0.40%) |
Mar 14, 2024 | 47.83 | 47.83 | 47.11 | 47.27 | 115,529 | -0.52(-1.09%) |
Mar 13, 2024 | 48.27 | 48.78 | 47.48 | 47.79 | 126,863 | -0.40(-0.83%) |
Mar 12, 2024 | 48.50 | 48.93 | 47.94 | 48.19 | 135,675 | -0.39(-0.80%) |
Mar 11, 2024 | 49.60 | 49.85 | 47.62 | 48.58 | 151,597 | -1.26(-2.53%) |
Mar 08, 2024 | 50.46 | 50.46 | 47.60 | 49.84 | 170,619 | -0.62(-1.23%) |
Mar 07, 2024 | 50.87 | 51.26 | 49.97 | 50.46 | 137,843 | -0.68(-1.33%) |
Mar 06, 2024 | 51.95 | 51.95 | 50.72 | 51.14 | 115,638 | -0.71(-1.37%) |
Mar 05, 2024 | 52.28 | 52.61 | 51.74 | 51.85 | 156,624 | -0.26(-0.50%) |
Mar 04, 2024 | 51.71 | 52.52 | 51.71 | 52.11 | 95,466 | +0.49(+0.95%) |