Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 46.50 | 46.50 | 46.28 | 46.28 | 16,566 | -0.13(-0.28%) |
May 24, 2024 | 46.36 | 46.47 | 46.36 | 46.41 | 15,234 | +0.02(+0.04%) |
May 23, 2024 | 46.54 | 46.54 | 46.36 | 46.39 | 13,617 | -0.12(-0.26%) |
May 22, 2024 | 46.42 | 46.51 | 46.42 | 46.51 | 28,708 | -0.05(-0.11%) |
May 21, 2024 | 46.54 | 46.57 | 46.51 | 46.56 | 27,472 | +0.09(+0.20%) |
May 20, 2024 | 46.45 | 46.51 | 46.44 | 46.47 | 17,400 | -0.00(-0.01%) |
May 17, 2024 | 46.52 | 46.55 | 46.47 | 46.47 | 14,067 | -0.11(-0.24%) |
May 16, 2024 | 46.66 | 46.66 | 46.54 | 46.58 | 10,733 | -0.08(-0.17%) |
May 15, 2024 | 46.53 | 46.66 | 46.53 | 46.66 | 16,864 | +0.25(+0.54%) |
May 14, 2024 | 46.36 | 46.42 | 46.30 | 46.41 | 21,449 | +0.10(+0.22%) |
May 13, 2024 | 46.30 | 46.33 | 46.28 | 46.31 | 13,826 | +0.10(+0.22%) |
May 10, 2024 | 46.31 | 46.31 | 46.21 | 46.21 | 9,972 | -0.10(-0.22%) |
May 09, 2024 | 46.24 | 46.36 | 46.24 | 46.31 | 26,238 | -0.01(-0.02%) |
May 08, 2024 | 46.28 | 46.34 | 46.27 | 46.32 | 26,624 | -0.06(-0.13%) |
May 07, 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 23,512 | +0.04(+0.09%) |
May 06, 2024 | 46.24 | 46.34 | 46.23 | 46.34 | 19,252 | +0.10(+0.22%) |
May 03, 2024 | 46.32 | 46.32 | 46.15 | 46.24 | 21,343 | +0.14(+0.30%) |
May 02, 2024 | 45.89 | 46.10 | 45.87 | 46.10 | 15,892 | +0.23(+0.50%) |
May 01, 2024 | 45.82 | 45.98 | 45.78 | 45.87 | 20,731 | +0.10(+0.23%) |
Apr 30, 2024 | 45.78 | 45.82 | 45.74 | 45.77 | 16,187 | -0.14(-0.30%) |
Apr 29, 2024 | 45.91 | 45.93 | 45.83 | 45.91 | 24,631 | +0.10(+0.22%) |
Apr 26, 2024 | 45.83 | 45.86 | 45.77 | 45.81 | 16,279 | +0.14(+0.31%) |
Apr 25, 2024 | 45.66 | 45.71 | 45.58 | 45.67 | 30,876 | -0.13(-0.28%) |
Apr 24, 2024 | 45.80 | 45.83 | 45.72 | 45.80 | 15,211 | -0.10(-0.22%) |
Apr 23, 2024 | 45.84 | 45.98 | 45.84 | 45.90 | 17,524 | +0.03(+0.07%) |
Apr 22, 2024 | 45.77 | 45.88 | 45.76 | 45.87 | 35,152 | +0.04(+0.09%) |
Apr 19, 2024 | 45.83 | 45.84 | 45.75 | 45.83 | 36,787 | +0.09(+0.20%) |
Apr 18, 2024 | 45.82 | 45.82 | 45.65 | 45.74 | 29,616 | -0.01(-0.02%) |
Apr 17, 2024 | 45.80 | 45.80 | 45.62 | 45.75 | 29,903 | +0.07(+0.15%) |
Apr 16, 2024 | 45.69 | 45.70 | 45.61 | 45.68 | 91,912 | -0.12(-0.26%) |
Apr 15, 2024 | 45.88 | 45.88 | 45.73 | 45.80 | 70,732 | -0.24(-0.52%) |
Apr 12, 2024 | 46.18 | 46.18 | 46.02 | 46.03 | 20,591 | +0.08(+0.17%) |
Apr 11, 2024 | 46.08 | 46.08 | 45.91 | 45.96 | 23,770 | -0.02(-0.04%) |
Apr 10, 2024 | 46.08 | 46.13 | 45.96 | 45.98 | 27,462 | -0.46(-0.99%) |
Apr 09, 2024 | 46.30 | 46.43 | 46.30 | 46.43 | 44,743 | +0.16(+0.34%) |
Apr 08, 2024 | 46.25 | 46.28 | 46.20 | 46.27 | 20,807 | +0.00(+0.00%) |
Apr 05, 2024 | 46.28 | 46.36 | 46.21 | 46.27 | 14,160 | -0.13(-0.28%) |
Apr 04, 2024 | 46.44 | 46.54 | 46.35 | 46.40 | 15,211 | +0.04(+0.09%) |
Apr 03, 2024 | 46.24 | 46.38 | 46.22 | 46.36 | 12,692 | +0.07(+0.15%) |
Apr 02, 2024 | 46.19 | 46.33 | 46.17 | 46.29 | 17,310 | +0.07(+0.15%) |
Apr 01, 2024 | 46.43 | 46.44 | 46.19 | 46.22 | 43,101 | -0.36(-0.77%) |
Mar 28, 2024 | 46.61 | 46.63 | 46.56 | 46.58 | 30,491 | -0.05(-0.11%) |
Mar 27, 2024 | 46.47 | 46.63 | 46.47 | 46.63 | 35,574 | +0.17(+0.36%) |
Mar 26, 2024 | 46.45 | 46.51 | 46.40 | 46.46 | 16,812 | +0.04(+0.09%) |
Mar 25, 2024 | 46.47 | 46.48 | 46.41 | 46.42 | 21,101 | -0.09(-0.19%) |
Mar 22, 2024 | 46.58 | 46.58 | 46.42 | 46.51 | 23,975 | +0.08(+0.17%) |
Mar 21, 2024 | 46.48 | 46.48 | 46.37 | 46.43 | 16,202 | +0.06(+0.13%) |
Mar 20, 2024 | 46.28 | 46.42 | 46.25 | 46.37 | 32,717 | +0.08(+0.17%) |
Mar 19, 2024 | 46.15 | 46.34 | 46.15 | 46.29 | 102,133 | +0.08(+0.17%) |
Mar 18, 2024 | 46.22 | 46.28 | 46.19 | 46.22 | 16,727 | +0.02(+0.04%) |
Mar 15, 2024 | 46.22 | 46.23 | 46.17 | 46.20 | 16,935 | -0.09(-0.19%) |
Mar 14, 2024 | 46.36 | 46.36 | 46.23 | 46.28 | 9,359 | -0.18(-0.38%) |
Mar 13, 2024 | 46.49 | 46.51 | 46.44 | 46.46 | 9,509 | -0.02(-0.04%) |
Mar 12, 2024 | 46.49 | 46.52 | 46.44 | 46.48 | 13,685 | -0.11(-0.23%) |
Mar 11, 2024 | 46.55 | 46.63 | 46.54 | 46.59 | 30,546 | -0.03(-0.06%) |
Mar 08, 2024 | 46.65 | 46.69 | 46.56 | 46.62 | 15,827 | +0.04(+0.09%) |
Mar 07, 2024 | 46.58 | 46.58 | 46.49 | 46.58 | 12,228 | +0.08(+0.17%) |
Mar 06, 2024 | 46.51 | 46.58 | 46.48 | 46.50 | 19,494 | +0.07(+0.15%) |
Mar 05, 2024 | 46.41 | 46.45 | 46.37 | 46.43 | 28,853 | +0.18(+0.39%) |
Mar 04, 2024 | 46.29 | 46.32 | 46.21 | 46.25 | 19,644 | -0.13(-0.28%) |