Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.50 | 48.50 | 48.44 | 48.45 | 4,114 | -0.05(-0.11%) |
May 16, 2024 | 48.53 | 48.57 | 48.50 | 48.50 | 5,493 | -0.05(-0.11%) |
May 15, 2024 | 48.51 | 48.61 | 48.46 | 48.56 | 4,226 | +0.24(+0.50%) |
May 14, 2024 | 48.27 | 48.32 | 48.25 | 48.32 | 4,320 | +0.10(+0.20%) |
May 13, 2024 | 48.28 | 48.29 | 48.19 | 48.22 | 8,998 | -0.01(-0.02%) |
May 10, 2024 | 48.24 | 48.24 | 48.16 | 48.23 | 15,915 | -0.07(-0.14%) |
May 09, 2024 | 48.17 | 48.30 | 48.15 | 48.30 | 7,707 | +0.19(+0.39%) |
May 08, 2024 | 48.10 | 48.14 | 48.09 | 48.11 | 6,367 | -0.05(-0.11%) |
May 07, 2024 | 48.24 | 48.29 | 48.14 | 48.16 | 5,258 | +0.01(+0.02%) |
May 06, 2024 | 48.13 | 48.25 | 48.13 | 48.15 | 36,274 | +0.01(+0.03%) |
May 03, 2024 | 48.09 | 48.17 | 48.06 | 48.14 | 5,641 | +0.22(+0.46%) |
May 02, 2024 | 47.75 | 47.96 | 47.75 | 47.92 | 18,359 | +0.19(+0.40%) |
May 01, 2024 | 47.75 | 47.75 | 47.62 | 47.73 | 5,569 | -0.28(-0.59%) |
Apr 30, 2024 | 48.11 | 48.17 | 48.01 | 48.01 | 3,977 | -0.25(-0.51%) |
Apr 29, 2024 | 48.20 | 48.29 | 48.20 | 48.26 | 3,958 | +0.11(+0.23%) |
Apr 26, 2024 | 48.19 | 48.20 | 48.12 | 48.15 | 4,416 | +0.11(+0.24%) |
Apr 25, 2024 | 47.96 | 48.05 | 47.94 | 48.03 | 3,919 | -0.06(-0.14%) |
Apr 24, 2024 | 48.10 | 48.10 | 48.05 | 48.10 | 3,481 | -0.09(-0.18%) |
Apr 23, 2024 | 48.12 | 48.25 | 48.12 | 48.18 | 4,469 | +0.03(+0.06%) |
Apr 22, 2024 | 48.07 | 48.16 | 48.07 | 48.15 | 4,031 | -0.01(-0.02%) |
Apr 19, 2024 | 48.18 | 48.19 | 48.13 | 48.16 | 3,787 | +0.08(+0.18%) |
Apr 18, 2024 | 48.06 | 48.18 | 48.01 | 48.08 | 5,967 | -0.06(-0.13%) |
Apr 17, 2024 | 48.03 | 48.18 | 48.00 | 48.14 | 6,251 | +0.14(+0.30%) |
Apr 16, 2024 | 47.99 | 48.07 | 47.97 | 48.00 | 5,491 | -0.14(-0.29%) |
Apr 15, 2024 | 48.10 | 48.14 | 48.04 | 48.14 | 5,556 | -0.20(-0.42%) |
Apr 12, 2024 | 48.32 | 48.40 | 48.32 | 48.34 | 4,256 | +0.20(+0.41%) |
Apr 11, 2024 | 48.15 | 48.22 | 48.09 | 48.14 | 9,577 | -0.03(-0.06%) |
Apr 10, 2024 | 48.35 | 48.37 | 48.17 | 48.17 | 11,454 | -0.45(-0.93%) |
Apr 09, 2024 | 48.58 | 48.66 | 48.58 | 48.62 | 8,421 | +0.10(+0.21%) |
Apr 08, 2024 | 48.44 | 48.52 | 48.44 | 48.52 | 6,036 | -0.00(-0.00%) |
Apr 05, 2024 | 48.61 | 48.62 | 48.51 | 48.52 | 4,684 | -0.21(-0.43%) |
Apr 04, 2024 | 48.63 | 48.74 | 48.53 | 48.73 | 5,520 | +0.20(+0.41%) |
Apr 03, 2024 | 48.39 | 48.55 | 48.39 | 48.53 | 7,736 | -0.02(-0.03%) |
Apr 02, 2024 | 48.44 | 48.55 | 48.44 | 48.55 | 3,643 | +0.01(+0.02%) |
Apr 01, 2024 | 48.61 | 48.62 | 48.53 | 48.54 | 9,481 | -0.44(-0.90%) |
Mar 28, 2024 | 48.85 | 49.03 | 48.85 | 48.98 | 25,877 | +0.05(+0.10%) |
Mar 27, 2024 | 48.85 | 48.97 | 48.85 | 48.93 | 7,316 | +0.14(+0.29%) |
Mar 26, 2024 | 48.78 | 48.81 | 48.75 | 48.79 | 5,588 | +0.03(+0.07%) |
Mar 25, 2024 | 48.90 | 48.95 | 48.76 | 48.76 | 5,068 | -0.15(-0.32%) |
Mar 22, 2024 | 48.94 | 48.96 | 48.91 | 48.91 | 5,914 | +0.14(+0.30%) |
Mar 21, 2024 | 48.84 | 48.84 | 48.76 | 48.77 | 4,075 | +0.06(+0.11%) |
Mar 20, 2024 | 48.52 | 48.71 | 48.52 | 48.71 | 7,397 | +0.20(+0.40%) |
Mar 19, 2024 | 48.49 | 48.54 | 48.48 | 48.52 | 4,007 | +0.07(+0.15%) |
Mar 18, 2024 | 48.51 | 48.51 | 48.40 | 48.44 | 9,186 | -0.06(-0.12%) |
Mar 15, 2024 | 48.55 | 48.56 | 48.49 | 48.50 | 2,545 | -0.00(-0.01%) |
Mar 14, 2024 | 48.66 | 48.66 | 48.48 | 48.50 | 5,763 | -0.30(-0.61%) |
Mar 13, 2024 | 48.85 | 48.89 | 48.77 | 48.80 | 6,346 | -0.07(-0.15%) |
Mar 12, 2024 | 48.91 | 48.92 | 48.87 | 48.87 | 15,373 | -0.08(-0.17%) |
Mar 11, 2024 | 49.04 | 49.06 | 48.94 | 48.96 | 4,834 | -0.09(-0.18%) |
Mar 08, 2024 | 49.13 | 49.13 | 49.02 | 49.04 | 7,615 | +0.03(+0.07%) |
Mar 07, 2024 | 48.97 | 49.02 | 48.97 | 49.01 | 3,365 | -0.03(-0.05%) |
Mar 06, 2024 | 49.04 | 49.13 | 49.04 | 49.04 | 5,809 | +0.05(+0.10%) |
Mar 05, 2024 | 48.94 | 49.00 | 48.94 | 48.99 | 4,038 | +0.18(+0.37%) |
Mar 04, 2024 | 48.75 | 48.81 | 48.71 | 48.81 | 8,390 | -0.02(-0.03%) |