Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 46.80 | 46.80 | 46.63 | 46.69 | 1,830 | -0.16(-0.34%) |
May 09, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 65 | +0.11(+0.24%) |
May 08, 2024 | 46.78 | 46.78 | 46.73 | 46.73 | 21,438 | -0.10(-0.21%) |
May 07, 2024 | 46.92 | 46.92 | 46.83 | 46.83 | 1,385 | +0.10(+0.21%) |
May 06, 2024 | 46.77 | 46.77 | 46.73 | 46.73 | 358 | +0.05(+0.10%) |
May 03, 2024 | 46.62 | 46.68 | 46.59 | 46.68 | 1,176 | +0.24(+0.51%) |
May 02, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 157 | +0.17(+0.38%) |
May 01, 2024 | 46.22 | 46.27 | 46.15 | 46.27 | 744 | +0.19(+0.40%) |
Apr 30, 2024 | 46.13 | 46.19 | 46.09 | 46.09 | 1,831 | -0.16(-0.35%) |
Apr 29, 2024 | 46.19 | 46.29 | 46.19 | 46.25 | 980 | +0.12(+0.26%) |
Apr 26, 2024 | 46.13 | 46.14 | 46.13 | 46.13 | 731 | +0.11(+0.24%) |
Apr 25, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 227 | -0.12(-0.25%) |
Apr 24, 2024 | 46.07 | 46.13 | 46.07 | 46.13 | 483 | -0.09(-0.20%) |
Apr 23, 2024 | 46.10 | 46.29 | 46.10 | 46.23 | 10,879 | +0.12(+0.27%) |
Apr 22, 2024 | 46.14 | 46.14 | 46.09 | 46.10 | 2,420 | +0.04(+0.09%) |
Apr 19, 2024 | 46.08 | 46.12 | 46.03 | 46.06 | 1,413 | -0.01(-0.01%) |
Apr 18, 2024 | 46.16 | 46.16 | 46.07 | 46.07 | 2,076 | -0.03(-0.07%) |
Apr 17, 2024 | 46.04 | 46.14 | 46.03 | 46.10 | 12,053 | +0.15(+0.33%) |
Apr 16, 2024 | 45.97 | 45.98 | 45.93 | 45.95 | 1,417 | -0.15(-0.33%) |
Apr 15, 2024 | 46.34 | 46.34 | 46.10 | 46.10 | 2,362 | -0.32(-0.68%) |
Apr 12, 2024 | 46.46 | 46.46 | 46.41 | 46.42 | 2,446 | +0.28(+0.60%) |
Apr 11, 2024 | 46.31 | 46.39 | 46.14 | 46.14 | 7,571 | -0.23(-0.50%) |
Apr 10, 2024 | 46.52 | 46.52 | 46.26 | 46.37 | 5,746 | -0.51(-1.08%) |
Apr 09, 2024 | 46.88 | 46.92 | 46.88 | 46.88 | 2,306 | +0.17(+0.36%) |
Apr 08, 2024 | 46.71 | 46.74 | 46.69 | 46.71 | 2,251 | -0.02(-0.05%) |
Apr 05, 2024 | 46.88 | 46.88 | 46.74 | 46.74 | 2,861 | -0.19(-0.41%) |
Apr 04, 2024 | 46.94 | 46.95 | 46.89 | 46.93 | 3,519 | +0.07(+0.14%) |
Apr 03, 2024 | 46.70 | 46.88 | 46.66 | 46.87 | 3,738 | -0.02(-0.04%) |
Apr 02, 2024 | 46.86 | 46.89 | 46.86 | 46.89 | 1,796 | -0.05(-0.12%) |
Apr 01, 2024 | 47.15 | 47.15 | 46.91 | 46.94 | 2,468 | -0.31(-0.66%) |
Mar 28, 2024 | 47.29 | 47.29 | 47.25 | 47.26 | 1,269 | -0.05(-0.11%) |
Mar 27, 2024 | 47.35 | 47.35 | 47.25 | 47.31 | 983 | +0.16(+0.33%) |
Mar 26, 2024 | 47.12 | 47.19 | 47.12 | 47.15 | 511 | +0.04(+0.09%) |
Mar 25, 2024 | 47.15 | 47.15 | 47.11 | 47.11 | 709 | -0.09(-0.18%) |
Mar 22, 2024 | 47.29 | 47.29 | 47.20 | 47.20 | 1,057 | +0.14(+0.30%) |
Mar 21, 2024 | 47.05 | 47.09 | 47.05 | 47.06 | 1,837 | -0.00(-0.01%) |
Mar 20, 2024 | 46.99 | 47.07 | 46.91 | 47.06 | 1,195 | -0.04(-0.09%) |
Mar 19, 2024 | 47.08 | 47.12 | 47.08 | 47.10 | 1,189 | +0.12(+0.27%) |
Mar 18, 2024 | 46.97 | 46.98 | 46.89 | 46.98 | 1,193 | -0.03(-0.06%) |
Mar 15, 2024 | 47.04 | 47.04 | 46.96 | 47.01 | 4,179 | -0.07(-0.16%) |
Mar 14, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 81 | -0.32(-0.68%) |
Mar 13, 2024 | 47.43 | 47.45 | 47.41 | 47.41 | 1,815 | -0.02(-0.05%) |
Mar 12, 2024 | 47.50 | 47.50 | 47.43 | 47.43 | 27,535 | -0.12(-0.25%) |
Mar 11, 2024 | 47.59 | 47.62 | 47.55 | 47.55 | 1,393 | -0.03(-0.07%) |
Mar 08, 2024 | 47.64 | 47.64 | 47.56 | 47.59 | 840 | +0.04(+0.07%) |
Mar 07, 2024 | 47.56 | 47.56 | 47.51 | 47.55 | 1,775 | +0.07(+0.15%) |
Mar 06, 2024 | 47.55 | 47.55 | 47.48 | 47.48 | 717 | +0.08(+0.17%) |
Mar 05, 2024 | 47.41 | 47.41 | 47.40 | 47.40 | 17,151 | +0.24(+0.51%) |
Mar 04, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 576 | -0.05(-0.11%) |