Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.68 | 47.71 | 47.68 | 47.70 | 48,965 | +0.02(+0.03%) |
May 30, 2024 | 47.69 | 47.69 | 47.67 | 47.69 | 62,784 | +0.01(+0.02%) |
May 29, 2024 | 47.67 | 47.72 | 47.66 | 47.68 | 56,803 | -0.01(-0.02%) |
May 28, 2024 | 47.69 | 47.73 | 47.67 | 47.69 | 90,491 | +0.02(+0.05%) |
May 24, 2024 | 47.67 | 47.67 | 47.60 | 47.66 | 129,902 | +0.01(+0.02%) |
May 23, 2024 | 47.70 | 47.70 | 47.65 | 47.66 | 37,185 | -0.00(-0.01%) |
May 22, 2024 | 47.69 | 47.69 | 47.64 | 47.66 | 39,465 | -0.04(-0.08%) |
May 21, 2024 | 47.69 | 47.70 | 47.63 | 47.70 | 55,438 | +0.05(+0.10%) |
May 20, 2024 | 47.65 | 47.65 | 47.63 | 47.65 | 40,661 | +0.00(+0.01%) |
May 17, 2024 | 47.66 | 47.66 | 47.62 | 47.64 | 29,746 | +0.03(+0.07%) |
May 16, 2024 | 47.58 | 47.62 | 47.58 | 47.61 | 50,279 | +0.02(+0.05%) |
May 15, 2024 | 47.59 | 47.59 | 47.57 | 47.59 | 32,592 | +0.03(+0.06%) |
May 14, 2024 | 47.59 | 47.59 | 47.54 | 47.56 | 17,276 | -0.01(-0.02%) |
May 13, 2024 | 47.60 | 47.64 | 47.54 | 47.57 | 74,281 | +0.03(+0.06%) |
May 10, 2024 | 47.58 | 47.58 | 47.51 | 47.54 | 139,584 | +0.02(+0.04%) |
May 09, 2024 | 47.55 | 47.55 | 47.49 | 47.52 | 93,383 | -0.25(-0.52%) |
May 08, 2024 | 47.54 | 47.77 | 47.47 | 47.77 | 36,366 | +0.20(+0.42%) |
May 07, 2024 | 47.47 | 47.57 | 47.46 | 47.57 | 43,222 | +0.09(+0.19%) |
May 06, 2024 | 47.46 | 47.48 | 47.42 | 47.48 | 102,717 | +0.03(+0.06%) |
May 03, 2024 | 47.45 | 47.45 | 47.39 | 47.45 | 129,364 | +0.01(+0.02%) |
May 02, 2024 | 47.37 | 47.44 | 47.33 | 47.44 | 102,461 | +0.10(+0.21%) |
May 01, 2024 | 47.33 | 47.34 | 47.29 | 47.34 | 85,467 | +0.03(+0.06%) |
Apr 30, 2024 | 47.29 | 47.32 | 47.29 | 47.31 | 30,530 | +0.02(+0.04%) |
Apr 29, 2024 | 47.31 | 47.31 | 47.26 | 47.29 | 74,314 | +0.04(+0.09%) |
Apr 26, 2024 | 47.29 | 47.29 | 47.23 | 47.25 | 77,496 | +0.01(+0.03%) |
Apr 25, 2024 | 47.19 | 47.31 | 47.17 | 47.23 | 45,873 | -0.03(-0.07%) |
Apr 24, 2024 | 47.26 | 47.27 | 47.19 | 47.26 | 52,714 | -0.08(-0.17%) |
Apr 23, 2024 | 47.23 | 47.34 | 47.19 | 47.34 | 43,658 | +0.08(+0.17%) |
Apr 22, 2024 | 47.22 | 47.26 | 47.15 | 47.26 | 75,400 | +0.12(+0.26%) |
Apr 19, 2024 | 47.18 | 47.18 | 47.12 | 47.14 | 62,056 | +0.01(+0.01%) |
Apr 18, 2024 | 47.25 | 47.25 | 47.10 | 47.13 | 75,688 | -0.04(-0.08%) |
Apr 17, 2024 | 47.17 | 47.17 | 47.07 | 47.17 | 93,580 | +0.03(+0.06%) |
Apr 16, 2024 | 47.07 | 47.14 | 47.06 | 47.14 | 77,134 | +0.05(+0.10%) |
Apr 15, 2024 | 47.08 | 47.10 | 47.07 | 47.10 | 21,816 | -0.01(-0.02%) |
Apr 12, 2024 | 47.08 | 47.12 | 47.08 | 47.11 | 42,130 | +0.03(+0.06%) |
Apr 11, 2024 | 47.06 | 47.10 | 47.02 | 47.08 | 68,366 | +0.01(+0.02%) |
Apr 10, 2024 | 47.10 | 47.10 | 47.05 | 47.07 | 47,142 | -0.01(-0.01%) |
Apr 09, 2024 | 47.08 | 47.09 | 47.04 | 47.07 | 35,218 | +0.01(+0.03%) |
Apr 08, 2024 | 46.99 | 47.20 | 46.99 | 47.06 | 80,905 | +0.02(+0.04%) |
Apr 05, 2024 | 47.00 | 47.04 | 46.99 | 47.04 | 27,134 | +0.02(+0.04%) |
Apr 04, 2024 | 47.02 | 47.02 | 46.99 | 47.02 | 36,087 | +0.04(+0.08%) |
Apr 03, 2024 | 46.94 | 46.98 | 46.94 | 46.98 | 16,971 | -0.01(-0.02%) |
Apr 02, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 66,358 | +0.01(+0.02%) |
Apr 01, 2024 | 46.96 | 46.98 | 46.95 | 46.98 | 41,233 | +0.00(+0.00%) |
Mar 28, 2024 | 46.95 | 46.98 | 46.93 | 46.98 | 39,883 | +0.00(+0.00%) |
Mar 27, 2024 | 46.96 | 46.98 | 46.90 | 46.98 | 48,266 | +0.09(+0.19%) |
Mar 26, 2024 | 46.90 | 46.91 | 46.88 | 46.89 | 34,993 | -0.02(-0.04%) |
Mar 25, 2024 | 46.87 | 46.94 | 46.86 | 46.91 | 140,564 | +0.04(+0.08%) |
Mar 22, 2024 | 46.86 | 46.87 | 46.84 | 46.87 | 43,195 | -0.03(-0.06%) |
Mar 21, 2024 | 46.86 | 46.92 | 46.84 | 46.90 | 61,579 | +0.06(+0.12%) |
Mar 20, 2024 | 47.15 | 47.15 | 46.81 | 46.84 | 41,502 | +0.00(+0.00%) |
Mar 19, 2024 | 46.84 | 46.85 | 46.79 | 46.84 | 39,256 | +0.03(+0.06%) |
Mar 18, 2024 | 46.79 | 46.82 | 46.77 | 46.81 | 41,876 | +0.08(+0.17%) |
Mar 15, 2024 | 46.74 | 46.77 | 46.73 | 46.73 | 29,564 | -0.03(-0.06%) |
Mar 14, 2024 | 46.72 | 46.76 | 46.69 | 46.76 | 34,880 | +0.01(+0.02%) |
Mar 13, 2024 | 46.75 | 46.77 | 46.72 | 46.75 | 27,335 | +0.01(+0.02%) |
Mar 12, 2024 | 46.71 | 46.74 | 46.70 | 46.74 | 30,348 | +0.08(+0.17%) |
Mar 11, 2024 | 46.67 | 46.67 | 46.62 | 46.66 | 47,403 | +0.02(+0.04%) |
Mar 08, 2024 | 46.65 | 46.65 | 46.60 | 46.64 | 189,450 | +0.00(+0.00%) |
Mar 07, 2024 | 46.62 | 46.81 | 46.56 | 46.64 | 45,902 | +0.06(+0.13%) |
Mar 06, 2024 | 46.53 | 46.58 | 46.51 | 46.58 | 59,305 | +0.07(+0.15%) |
Mar 05, 2024 | 46.51 | 46.52 | 46.49 | 46.52 | 41,083 | +0.03(+0.06%) |
Mar 04, 2024 | 46.48 | 46.51 | 46.46 | 46.49 | 22,933 | +0.02(+0.04%) |