Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.03 | 48.12 | 48.03 | 48.12 | 774 | -0.11(-0.23%) |
May 16, 2024 | 48.47 | 48.47 | 48.20 | 48.23 | 2,893 | -0.33(-0.67%) |
May 15, 2024 | 48.21 | 48.55 | 48.21 | 48.55 | 3,584 | +0.37(+0.78%) |
May 14, 2024 | 48.08 | 48.18 | 47.96 | 48.18 | 2,213 | +0.41(+0.86%) |
May 13, 2024 | 47.81 | 47.81 | 47.60 | 47.77 | 1,955 | +0.09(+0.19%) |
May 10, 2024 | 48.21 | 48.21 | 47.61 | 47.68 | 1,262 | -0.38(-0.79%) |
May 09, 2024 | 47.58 | 48.06 | 47.58 | 48.06 | 9,760 | +0.54(+1.14%) |
May 08, 2024 | 47.62 | 47.62 | 47.44 | 47.51 | 2,098 | -0.41(-0.86%) |
May 07, 2024 | 47.90 | 48.26 | 47.90 | 47.92 | 3,944 | +0.23(+0.48%) |
May 06, 2024 | 47.64 | 47.94 | 47.64 | 47.69 | 4,882 | +0.32(+0.68%) |
May 03, 2024 | 47.83 | 47.83 | 47.23 | 47.37 | 2,327 | +0.41(+0.88%) |
May 02, 2024 | 47.95 | 47.95 | 46.50 | 46.96 | 11,219 | +0.60(+1.30%) |
May 01, 2024 | 46.32 | 47.19 | 46.32 | 46.36 | 2,444 | +0.17(+0.37%) |
Apr 30, 2024 | 46.98 | 46.98 | 46.19 | 46.19 | 18,471 | -1.19(-2.51%) |
Apr 29, 2024 | 47.15 | 47.38 | 47.14 | 47.38 | 13,508 | +0.38(+0.80%) |
Apr 26, 2024 | 47.01 | 47.01 | 47.00 | 47.00 | 652 | +0.32(+0.69%) |
Apr 25, 2024 | 46.20 | 46.68 | 45.95 | 46.68 | 1,729 | -0.24(-0.50%) |
Apr 24, 2024 | 47.04 | 47.12 | 46.67 | 46.92 | 4,105 | -0.05(-0.10%) |
Apr 23, 2024 | 46.81 | 47.01 | 46.81 | 46.96 | 1,386 | +0.91(+1.97%) |
Apr 22, 2024 | 45.74 | 46.28 | 45.74 | 46.06 | 3,367 | +0.49(+1.07%) |
Apr 19, 2024 | 45.04 | 45.63 | 45.04 | 45.57 | 1,547 | +0.30(+0.66%) |
Apr 18, 2024 | 45.27 | 45.35 | 45.27 | 45.27 | 2,626 | -0.26(-0.57%) |
Apr 17, 2024 | 45.99 | 45.99 | 45.52 | 45.53 | 3,927 | -0.46(-0.99%) |
Apr 16, 2024 | 45.85 | 46.03 | 45.56 | 45.99 | 1,608 | -0.07(-0.15%) |
Apr 15, 2024 | 46.85 | 46.85 | 45.99 | 46.06 | 3,456 | -0.48(-1.03%) |
Apr 12, 2024 | 47.02 | 47.02 | 46.35 | 46.54 | 1,243 | -0.60(-1.28%) |
Apr 11, 2024 | 47.06 | 47.14 | 46.83 | 47.14 | 5,714 | +0.21(+0.45%) |
Apr 10, 2024 | 47.22 | 47.31 | 46.80 | 46.93 | 9,971 | -1.14(-2.36%) |
Apr 09, 2024 | 48.38 | 48.38 | 47.88 | 48.07 | 4,719 | -0.10(-0.20%) |
Apr 08, 2024 | 48.29 | 48.29 | 48.16 | 48.16 | 1,627 | +0.17(+0.35%) |
Apr 05, 2024 | 47.87 | 48.17 | 47.87 | 47.99 | 3,943 | +0.40(+0.83%) |
Apr 04, 2024 | 48.62 | 48.62 | 47.51 | 47.60 | 20,234 | -0.52(-1.09%) |
Apr 03, 2024 | 47.45 | 48.25 | 47.45 | 48.12 | 1,441 | +0.53(+1.11%) |
Apr 02, 2024 | 47.91 | 47.91 | 47.34 | 47.59 | 3,869 | -0.82(-1.70%) |
Apr 01, 2024 | 48.49 | 48.49 | 48.36 | 48.41 | 2,416 | -0.19(-0.39%) |
Mar 28, 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 5,398 | +0.56(+1.17%) |
Mar 27, 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 1,714 | +0.85(+1.80%) |
Mar 26, 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 4,738 | -0.24(-0.51%) |
Mar 25, 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 7,207 | -0.18(-0.37%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 3,058 | -0.42(-0.87%) |
Mar 21, 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 2,696 | +0.68(+1.43%) |
Mar 20, 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 10,561 | +0.66(+1.42%) |
Mar 19, 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 29,950 | +0.48(+1.03%) |
Mar 18, 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 3,396 | +0.03(+0.06%) |
Mar 15, 2024 | 45.87 | 46.20 | 45.87 | 46.18 | 7,684 | +0.14(+0.31%) |
Mar 14, 2024 | 46.45 | 46.45 | 46.00 | 46.04 | 8,704 | -0.47(-1.01%) |
Mar 13, 2024 | 46.34 | 46.66 | 46.34 | 46.51 | 20,232 | +0.15(+0.32%) |
Mar 12, 2024 | 46.37 | 46.51 | 46.13 | 46.36 | 7,915 | +0.02(+0.04%) |
Mar 11, 2024 | 46.54 | 46.73 | 46.22 | 46.34 | 20,213 | -0.44(-0.95%) |
Mar 08, 2024 | 47.30 | 47.54 | 46.60 | 46.78 | 12,258 | -0.20(-0.43%) |
Mar 07, 2024 | 46.82 | 47.21 | 46.82 | 46.99 | 47,807 | +0.38(+0.82%) |
Mar 06, 2024 | 46.88 | 46.88 | 46.50 | 46.60 | 46,454 | +0.18(+0.38%) |
Mar 05, 2024 | 46.63 | 46.84 | 46.29 | 46.43 | 17,706 | -0.37(-0.80%) |
Mar 04, 2024 | 47.29 | 47.47 | 46.78 | 46.80 | 31,362 | -0.42(-0.89%) |