Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.70 | 46.74 | 46.63 | 46.71 | 2,358 | +0.05(+0.12%) |
May 23, 2024 | 46.80 | 46.80 | 46.62 | 46.65 | 2,553 | -0.14(-0.30%) |
May 22, 2024 | 46.81 | 46.81 | 46.79 | 46.79 | 1,217 | -0.05(-0.12%) |
May 21, 2024 | 46.86 | 46.86 | 46.85 | 46.85 | 348 | +0.08(+0.18%) |
May 20, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 589 | -0.04(-0.10%) |
May 17, 2024 | 46.83 | 46.84 | 46.81 | 46.81 | 1,093 | -0.07(-0.16%) |
May 16, 2024 | 46.95 | 46.95 | 46.88 | 46.88 | 618 | -0.11(-0.24%) |
May 15, 2024 | 47.02 | 47.02 | 46.99 | 46.99 | 497 | +0.31(+0.65%) |
May 14, 2024 | 46.65 | 46.69 | 46.65 | 46.69 | 199 | +0.12(+0.26%) |
May 13, 2024 | 46.64 | 46.64 | 46.57 | 46.57 | 765 | +0.08(+0.17%) |
May 10, 2024 | 46.60 | 46.60 | 46.43 | 46.49 | 1,837 | -0.16(-0.34%) |
May 09, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 65 | +0.11(+0.24%) |
May 08, 2024 | 46.58 | 46.58 | 46.54 | 46.54 | 21,528 | -0.10(-0.21%) |
May 07, 2024 | 46.72 | 46.72 | 46.63 | 46.63 | 1,390 | +0.10(+0.21%) |
May 06, 2024 | 46.57 | 46.57 | 46.54 | 46.54 | 359 | +0.05(+0.10%) |
May 03, 2024 | 46.42 | 46.49 | 46.40 | 46.49 | 1,180 | +0.24(+0.51%) |
May 02, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 157 | +0.17(+0.38%) |
May 01, 2024 | 46.03 | 46.08 | 45.95 | 46.08 | 747 | +0.19(+0.40%) |
Apr 30, 2024 | 45.94 | 46.00 | 45.89 | 45.89 | 1,838 | -0.16(-0.35%) |
Apr 29, 2024 | 46.00 | 46.10 | 46.00 | 46.05 | 984 | +0.12(+0.26%) |
Apr 26, 2024 | 45.94 | 45.95 | 45.94 | 45.94 | 734 | +0.11(+0.24%) |
Apr 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 227 | -0.12(-0.25%) |
Apr 24, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 485 | -0.09(-0.20%) |
Apr 23, 2024 | 45.91 | 46.10 | 45.91 | 46.03 | 10,925 | +0.12(+0.27%) |
Apr 22, 2024 | 45.95 | 45.95 | 45.90 | 45.91 | 2,430 | +0.04(+0.09%) |
Apr 19, 2024 | 45.89 | 45.92 | 45.84 | 45.87 | 1,418 | -0.01(-0.01%) |
Apr 18, 2024 | 45.97 | 45.97 | 45.87 | 45.87 | 2,085 | -0.03(-0.07%) |
Apr 17, 2024 | 45.85 | 45.95 | 45.84 | 45.91 | 12,104 | +0.15(+0.33%) |
Apr 16, 2024 | 45.78 | 45.79 | 45.74 | 45.76 | 1,423 | -0.15(-0.33%) |
Apr 15, 2024 | 46.15 | 46.15 | 45.91 | 45.91 | 2,372 | -0.31(-0.68%) |
Apr 12, 2024 | 46.27 | 46.27 | 46.21 | 46.23 | 2,456 | +0.28(+0.60%) |
Apr 11, 2024 | 46.12 | 46.19 | 45.95 | 45.95 | 7,603 | -0.23(-0.50%) |
Apr 10, 2024 | 46.32 | 46.32 | 46.07 | 46.18 | 5,770 | -0.51(-1.08%) |
Apr 09, 2024 | 46.69 | 46.72 | 46.69 | 46.69 | 2,316 | +0.17(+0.36%) |
Apr 08, 2024 | 46.51 | 46.54 | 46.49 | 46.52 | 2,261 | -0.02(-0.05%) |
Apr 05, 2024 | 46.68 | 46.68 | 46.54 | 46.54 | 2,873 | -0.19(-0.41%) |
Apr 04, 2024 | 46.74 | 46.75 | 46.69 | 46.74 | 3,533 | +0.07(+0.14%) |
Apr 03, 2024 | 46.50 | 46.68 | 46.46 | 46.67 | 3,753 | -0.02(-0.04%) |
Apr 02, 2024 | 46.66 | 46.69 | 46.66 | 46.69 | 1,805 | -0.05(-0.12%) |