Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 48.00 | 48.00 | 47.93 | 47.93 | 659,049 | -0.04(-0.08%) |
May 24, 2024 | 47.95 | 47.97 | 47.95 | 47.97 | 572,736 | +0.00(+0.00%) |
May 23, 2024 | 48.00 | 48.01 | 47.95 | 47.97 | 583,470 | -0.02(-0.04%) |
May 22, 2024 | 47.99 | 48.01 | 47.98 | 47.99 | 664,752 | -0.02(-0.04%) |
May 21, 2024 | 48.02 | 48.03 | 48.01 | 48.01 | 712,843 | +0.02(+0.04%) |
May 20, 2024 | 48.01 | 48.01 | 47.99 | 47.99 | 913,588 | -0.02(-0.04%) |
May 17, 2024 | 48.03 | 48.03 | 48.00 | 48.01 | 472,808 | -0.02(-0.04%) |
May 16, 2024 | 48.06 | 48.06 | 48.02 | 48.03 | 694,524 | -0.02(-0.04%) |
May 15, 2024 | 48.04 | 48.06 | 48.02 | 48.05 | 592,381 | +0.07(+0.15%) |
May 14, 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 621,039 | +0.04(+0.08%) |
May 13, 2024 | 47.96 | 47.96 | 47.93 | 47.94 | 735,950 | +0.02(+0.04%) |
May 10, 2024 | 47.95 | 47.95 | 47.92 | 47.92 | 664,151 | -0.05(-0.10%) |
May 09, 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 1,372,289 | +0.05(+0.10%) |
May 08, 2024 | 47.91 | 47.93 | 47.91 | 47.92 | 762,904 | +0.01(+0.02%) |
May 07, 2024 | 47.94 | 47.95 | 47.91 | 47.91 | 766,332 | +0.00(+0.00%) |
May 06, 2024 | 47.93 | 47.93 | 47.91 | 47.91 | 906,396 | -0.02(-0.04%) |
May 03, 2024 | 47.96 | 47.96 | 47.90 | 47.93 | 1,029,679 | +0.07(+0.15%) |
May 02, 2024 | 47.79 | 47.86 | 47.79 | 47.86 | 1,003,168 | +0.11(+0.23%) |
May 01, 2024 | 47.72 | 47.80 | 47.70 | 47.75 | 1,844,397 | +0.07(+0.14%) |
Apr 30, 2024 | 47.71 | 47.72 | 47.68 | 47.68 | 786,219 | -0.06(-0.13%) |
Apr 29, 2024 | 47.73 | 47.75 | 47.72 | 47.74 | 728,743 | +0.03(+0.06%) |
Apr 26, 2024 | 47.72 | 47.74 | 47.71 | 47.71 | 864,528 | +0.00(+0.00%) |
Apr 25, 2024 | 47.70 | 47.72 | 47.69 | 47.71 | 847,663 | -0.03(-0.06%) |
Apr 24, 2024 | 47.74 | 47.74 | 47.72 | 47.74 | 1,794,253 | +0.00(+0.00%) |
Apr 23, 2024 | 47.70 | 47.76 | 47.70 | 47.74 | 876,700 | +0.03(+0.06%) |
Apr 22, 2024 | 47.70 | 47.73 | 47.70 | 47.71 | 931,073 | +0.02(+0.04%) |
Apr 19, 2024 | 47.70 | 47.71 | 47.68 | 47.69 | 676,029 | +0.01(+0.02%) |
Apr 18, 2024 | 47.70 | 47.72 | 47.68 | 47.68 | 719,847 | -0.02(-0.04%) |
Apr 17, 2024 | 47.68 | 47.73 | 47.68 | 47.70 | 672,053 | +0.04(+0.08%) |
Apr 16, 2024 | 47.67 | 47.68 | 47.64 | 47.66 | 747,075 | -0.03(-0.06%) |
Apr 15, 2024 | 47.66 | 47.69 | 47.63 | 47.69 | 1,120,653 | -0.03(-0.06%) |
Apr 12, 2024 | 47.72 | 47.74 | 47.71 | 47.72 | 754,949 | +0.04(+0.08%) |
Apr 11, 2024 | 47.69 | 47.69 | 47.65 | 47.68 | 959,427 | +0.04(+0.08%) |
Apr 10, 2024 | 47.66 | 47.68 | 47.62 | 47.64 | 1,551,447 | -0.18(-0.38%) |
Apr 09, 2024 | 47.81 | 47.84 | 47.81 | 47.82 | 923,295 | +0.05(+0.10%) |
Apr 08, 2024 | 47.79 | 47.80 | 47.77 | 47.77 | 1,279,010 | -0.05(-0.10%) |
Apr 05, 2024 | 47.84 | 47.87 | 47.81 | 47.82 | 1,025,541 | -0.07(-0.15%) |
Apr 04, 2024 | 47.86 | 47.90 | 47.84 | 47.89 | 1,152,694 | +0.05(+0.10%) |
Apr 03, 2024 | 47.80 | 47.84 | 47.78 | 47.84 | 2,220,317 | +0.02(+0.04%) |
Apr 02, 2024 | 47.79 | 47.82 | 47.79 | 47.82 | 1,413,993 | +0.03(+0.06%) |
Apr 01, 2024 | 47.91 | 47.91 | 47.79 | 47.79 | 1,903,905 | -0.08(-0.17%) |
Mar 28, 2024 | 47.88 | 47.87 | 47.87 | 47.88 | 999,342 | -0.04(-0.08%) |
Mar 27, 2024 | 47.91 | 47.93 | 47.90 | 47.92 | 918,917 | +0.05(+0.10%) |
Mar 26, 2024 | 47.86 | 47.88 | 47.85 | 47.87 | 564,581 | +0.01(+0.02%) |
Mar 25, 2024 | 47.88 | 47.89 | 47.85 | 47.86 | 736,942 | -0.03(-0.06%) |
Mar 22, 2024 | 47.89 | 47.89 | 47.88 | 47.89 | 837,659 | +0.05(+0.10%) |
Mar 21, 2024 | 47.86 | 47.86 | 47.84 | 47.84 | 869,771 | +0.01(+0.02%) |
Mar 20, 2024 | 47.77 | 47.85 | 47.77 | 47.83 | 788,429 | +0.06(+0.12%) |
Mar 19, 2024 | 47.76 | 47.78 | 47.75 | 47.77 | 669,891 | +0.05(+0.10%) |
Mar 18, 2024 | 47.73 | 47.74 | 47.71 | 47.72 | 686,320 | +0.00(+0.00%) |
Mar 15, 2024 | 47.73 | 47.74 | 47.72 | 47.72 | 883,154 | -0.03(-0.06%) |
Mar 14, 2024 | 47.78 | 47.78 | 47.75 | 47.75 | 741,064 | -0.04(-0.08%) |
Mar 13, 2024 | 47.82 | 47.82 | 47.79 | 47.79 | 822,790 | -0.02(-0.04%) |
Mar 12, 2024 | 47.83 | 47.84 | 47.81 | 47.81 | 1,175,294 | -0.06(-0.12%) |
Mar 11, 2024 | 47.88 | 47.89 | 47.86 | 47.87 | 1,295,552 | -0.03(-0.06%) |
Mar 08, 2024 | 47.94 | 47.94 | 47.89 | 47.90 | 1,098,602 | +0.02(+0.04%) |
Mar 07, 2024 | 47.86 | 47.88 | 47.84 | 47.88 | 1,265,424 | +0.08(+0.17%) |
Mar 06, 2024 | 47.84 | 47.86 | 47.80 | 47.80 | 1,655,851 | -0.02(-0.04%) |
Mar 05, 2024 | 47.81 | 47.84 | 47.79 | 47.82 | 1,384,293 | +0.06(+0.12%) |
Mar 04, 2024 | 47.77 | 47.80 | 47.76 | 47.76 | 1,518,591 | -0.05(-0.10%) |