Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.66 | 46.69 | 46.36 | 46.47 | 66,129 | +0.14(+0.30%) |
May 23, 2024 | 47.14 | 47.14 | 46.33 | 46.33 | 74,704 | -0.87(-1.84%) |
May 22, 2024 | 47.60 | 47.60 | 46.78 | 47.20 | 242,611 | -0.52(-1.09%) |
May 21, 2024 | 47.74 | 47.77 | 47.42 | 47.72 | 533,613 | -0.08(-0.17%) |
May 20, 2024 | 47.64 | 47.81 | 47.31 | 47.80 | 114,883 | +0.36(+0.76%) |
May 17, 2024 | 47.18 | 47.75 | 46.91 | 47.44 | 101,654 | +0.14(+0.30%) |
May 16, 2024 | 47.40 | 47.50 | 47.11 | 47.30 | 152,541 | -0.15(-0.32%) |
May 15, 2024 | 47.51 | 47.56 | 46.85 | 47.45 | 910,325 | +0.12(+0.25%) |
May 14, 2024 | 46.96 | 47.33 | 46.85 | 47.33 | 86,025 | +0.48(+1.02%) |
May 13, 2024 | 47.58 | 47.65 | 46.77 | 46.85 | 179,983 | -0.46(-0.97%) |
May 10, 2024 | 47.73 | 47.80 | 47.23 | 47.31 | 62,795 | -0.54(-1.13%) |
May 09, 2024 | 47.76 | 47.96 | 47.61 | 47.85 | 133,031 | +0.08(+0.17%) |
May 08, 2024 | 47.35 | 47.77 | 47.23 | 47.77 | 70,971 | +0.32(+0.67%) |
May 07, 2024 | 47.30 | 47.48 | 47.17 | 47.45 | 87,846 | +0.35(+0.74%) |
May 06, 2024 | 47.31 | 47.32 | 47.08 | 47.10 | 96,651 | -0.07(-0.15%) |
May 03, 2024 | 46.97 | 47.17 | 46.71 | 47.17 | 74,108 | +0.41(+0.88%) |
May 02, 2024 | 46.66 | 46.89 | 46.46 | 46.76 | 84,937 | +0.40(+0.87%) |
May 01, 2024 | 46.80 | 46.80 | 46.27 | 46.35 | 143,431 | -0.44(-0.93%) |
Apr 30, 2024 | 47.51 | 47.51 | 46.71 | 46.79 | 86,511 | -0.69(-1.46%) |
Apr 29, 2024 | 47.37 | 47.57 | 47.33 | 47.48 | 74,435 | +0.06(+0.12%) |
Apr 26, 2024 | 47.13 | 47.42 | 46.99 | 47.42 | 84,792 | +0.26(+0.54%) |
Apr 25, 2024 | 47.08 | 47.37 | 46.92 | 47.17 | 96,131 | +0.03(+0.06%) |
Apr 24, 2024 | 47.10 | 47.32 | 46.81 | 47.14 | 115,897 | +0.07(+0.15%) |
Apr 23, 2024 | 46.94 | 47.25 | 46.92 | 47.07 | 184,423 | +0.18(+0.38%) |
Apr 22, 2024 | 46.74 | 47.12 | 46.62 | 46.89 | 121,053 | +0.10(+0.21%) |
Apr 19, 2024 | 46.31 | 47.05 | 46.31 | 46.80 | 120,212 | +0.58(+1.25%) |
Apr 18, 2024 | 45.77 | 46.37 | 45.77 | 46.22 | 172,109 | +0.48(+1.05%) |
Apr 17, 2024 | 45.44 | 45.99 | 45.42 | 45.74 | 328,892 | +0.31(+0.69%) |
Apr 16, 2024 | 45.70 | 45.70 | 45.22 | 45.42 | 92,002 | -0.26(-0.58%) |
Apr 15, 2024 | 46.41 | 46.49 | 45.62 | 45.69 | 94,082 | -0.61(-1.31%) |
Apr 12, 2024 | 46.85 | 47.18 | 46.20 | 46.30 | 91,229 | -0.45(-0.97%) |
Apr 11, 2024 | 46.84 | 46.84 | 46.47 | 46.75 | 110,452 | -0.04(-0.08%) |
Apr 10, 2024 | 47.10 | 47.16 | 46.79 | 46.79 | 124,754 | -0.42(-0.89%) |
Apr 09, 2024 | 47.70 | 47.72 | 47.12 | 47.21 | 64,606 | -0.40(-0.84%) |
Apr 08, 2024 | 47.60 | 47.82 | 47.56 | 47.61 | 132,624 | -0.05(-0.10%) |
Apr 05, 2024 | 47.81 | 47.88 | 47.46 | 47.66 | 136,623 | -0.14(-0.29%) |
Apr 04, 2024 | 48.17 | 48.33 | 47.80 | 47.80 | 91,639 | -0.26(-0.55%) |
Apr 03, 2024 | 47.81 | 48.14 | 47.81 | 48.06 | 122,992 | +0.38(+0.80%) |
Apr 02, 2024 | 47.52 | 47.70 | 47.41 | 47.68 | 155,859 | +0.26(+0.56%) |
Apr 01, 2024 | 47.34 | 47.47 | 47.06 | 47.41 | 121,382 | +0.10(+0.21%) |
Mar 28, 2024 | 46.96 | 47.40 | 46.96 | 47.32 | 110,233 | +0.41(+0.87%) |
Mar 27, 2024 | 46.84 | 47.00 | 46.84 | 46.91 | 89,300 | +0.17(+0.37%) |
Mar 26, 2024 | 46.95 | 46.95 | 46.68 | 46.74 | 78,901 | -0.13(-0.27%) |
Mar 25, 2024 | 46.90 | 47.33 | 46.79 | 46.86 | 77,930 | -0.12(-0.25%) |
Mar 22, 2024 | 47.36 | 47.36 | 46.95 | 46.98 | 112,484 | -0.46(-0.97%) |
Mar 21, 2024 | 47.37 | 47.44 | 47.13 | 47.44 | 156,738 | +0.14(+0.29%) |
Mar 20, 2024 | 46.89 | 47.31 | 46.84 | 47.31 | 789,456 | +0.37(+0.79%) |
Mar 19, 2024 | 46.63 | 46.93 | 46.63 | 46.93 | 131,198 | +0.32(+0.69%) |
Mar 18, 2024 | 46.62 | 46.62 | 46.39 | 46.61 | 79,180 | +0.22(+0.47%) |
Mar 15, 2024 | 46.09 | 46.51 | 45.93 | 46.39 | 57,915 | +0.34(+0.75%) |
Mar 14, 2024 | 46.75 | 46.76 | 46.00 | 46.05 | 82,340 | -0.69(-1.47%) |
Mar 13, 2024 | 47.00 | 47.00 | 46.54 | 46.74 | 59,633 | +0.07(+0.15%) |
Mar 12, 2024 | 46.61 | 46.72 | 46.44 | 46.67 | 57,469 | +0.15(+0.32%) |
Mar 11, 2024 | 46.40 | 46.58 | 46.05 | 46.52 | 89,132 | +0.22(+0.47%) |
Mar 08, 2024 | 46.93 | 46.93 | 46.22 | 46.31 | 262,021 | -0.60(-1.28%) |
Mar 07, 2024 | 46.84 | 46.94 | 46.62 | 46.90 | 69,158 | +0.11(+0.23%) |
Mar 06, 2024 | 46.59 | 47.00 | 46.58 | 46.80 | 95,264 | +0.28(+0.61%) |
Mar 05, 2024 | 45.93 | 46.54 | 45.93 | 46.51 | 122,576 | +0.50(+1.09%) |
Mar 04, 2024 | 46.21 | 46.27 | 45.90 | 46.01 | 131,550 | -0.13(-0.28%) |