Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 47.87 | 47.88 | 47.84 | 47.85 | 55,115 | +0.07(+0.15%) |
May 10, 2024 | 47.81 | 47.81 | 47.72 | 47.78 | 37,686 | -0.17(-0.35%) |
May 09, 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 57,099 | +0.19(+0.40%) |
May 08, 2024 | 47.75 | 47.78 | 47.72 | 47.76 | 29,536 | -0.10(-0.21%) |
May 07, 2024 | 47.81 | 47.93 | 47.81 | 47.86 | 35,287 | +0.21(+0.44%) |
May 06, 2024 | 47.70 | 47.70 | 47.54 | 47.65 | 32,136 | -0.02(-0.05%) |
May 03, 2024 | 47.77 | 47.77 | 47.61 | 47.67 | 10,959 | +0.26(+0.56%) |
May 02, 2024 | 47.15 | 47.43 | 47.11 | 47.41 | 40,783 | +0.19(+0.40%) |
May 01, 2024 | 47.09 | 47.37 | 47.04 | 47.22 | 16,606 | +0.24(+0.52%) |
Apr 30, 2024 | 47.00 | 47.10 | 46.96 | 46.98 | 13,921 | -0.17(-0.36%) |
Apr 29, 2024 | 47.11 | 47.24 | 47.11 | 47.15 | 19,870 | +0.04(+0.09%) |
Apr 26, 2024 | 47.08 | 47.11 | 47.03 | 47.10 | 28,830 | +0.16(+0.33%) |
Apr 25, 2024 | 46.80 | 46.96 | 46.80 | 46.94 | 8,206 | -0.14(-0.31%) |
Apr 24, 2024 | 47.04 | 47.12 | 46.98 | 47.09 | 34,349 | -0.12(-0.26%) |
Apr 23, 2024 | 47.24 | 47.27 | 47.19 | 47.21 | 14,751 | +0.13(+0.28%) |
Apr 22, 2024 | 46.96 | 47.12 | 46.96 | 47.08 | 33,069 | +0.03(+0.06%) |
Apr 19, 2024 | 47.08 | 47.08 | 46.99 | 47.05 | 15,216 | +0.07(+0.15%) |
Apr 18, 2024 | 47.04 | 47.04 | 46.94 | 46.99 | 20,657 | -0.25(-0.52%) |
Apr 17, 2024 | 47.03 | 47.29 | 46.99 | 47.23 | 31,740 | +0.29(+0.62%) |
Apr 16, 2024 | 46.83 | 46.96 | 46.83 | 46.94 | 26,089 | -0.12(-0.26%) |
Apr 15, 2024 | 47.00 | 47.07 | 47.00 | 47.06 | 21,780 | -0.33(-0.69%) |
Apr 12, 2024 | 47.46 | 47.50 | 47.39 | 47.39 | 11,944 | +0.17(+0.36%) |
Apr 11, 2024 | 47.37 | 47.37 | 47.15 | 47.22 | 556,566 | +0.04(+0.08%) |
Apr 10, 2024 | 47.43 | 47.45 | 47.18 | 47.18 | 19,605 | -0.71(-1.48%) |
Apr 09, 2024 | 47.89 | 47.94 | 47.89 | 47.89 | 28,517 | +0.17(+0.35%) |
Apr 08, 2024 | 47.73 | 47.76 | 47.67 | 47.73 | 18,563 | -0.14(-0.28%) |
Apr 05, 2024 | 47.92 | 47.99 | 47.84 | 47.86 | 270,181 | -0.28(-0.58%) |
Apr 04, 2024 | 48.03 | 48.15 | 47.98 | 48.14 | 20,553 | +0.17(+0.35%) |
Apr 03, 2024 | 47.77 | 47.99 | 47.75 | 47.97 | 25,995 | +0.06(+0.12%) |
Apr 02, 2024 | 47.80 | 47.94 | 47.80 | 47.92 | 13,228 | -0.00(-0.01%) |
Apr 01, 2024 | 48.11 | 48.11 | 47.85 | 47.92 | 47,553 | -0.37(-0.77%) |
Mar 28, 2024 | 48.36 | 48.38 | 48.26 | 48.29 | 11,207 | -0.10(-0.20%) |
Mar 27, 2024 | 48.31 | 48.41 | 48.31 | 48.39 | 11,317 | +0.12(+0.25%) |
Mar 26, 2024 | 48.18 | 48.28 | 48.18 | 48.27 | 11,345 | +0.05(+0.09%) |
Mar 25, 2024 | 48.22 | 48.23 | 48.16 | 48.23 | 12,129 | -0.05(-0.11%) |
Mar 22, 2024 | 48.27 | 48.28 | 48.23 | 48.28 | 18,207 | +0.14(+0.29%) |
Mar 21, 2024 | 48.18 | 48.18 | 48.09 | 48.14 | 34,294 | +0.00(+0.00%) |
Mar 20, 2024 | 47.98 | 48.15 | 47.96 | 48.14 | 12,749 | +0.22(+0.46%) |
Mar 19, 2024 | 47.88 | 47.95 | 47.87 | 47.92 | 22,731 | +0.17(+0.36%) |
Mar 18, 2024 | 47.81 | 47.81 | 47.73 | 47.75 | 14,892 | -0.11(-0.23%) |
Mar 15, 2024 | 47.85 | 47.91 | 47.80 | 47.86 | 19,157 | -0.05(-0.09%) |
Mar 14, 2024 | 47.96 | 47.96 | 47.79 | 47.90 | 10,539 | -0.35(-0.73%) |
Mar 13, 2024 | 48.23 | 48.29 | 48.11 | 48.25 | 10,522 | -0.07(-0.15%) |
Mar 12, 2024 | 48.37 | 48.37 | 48.29 | 48.32 | 8,433 | -0.10(-0.21%) |
Mar 11, 2024 | 48.48 | 48.50 | 48.40 | 48.43 | 30,771 | -0.01(-0.03%) |
Mar 08, 2024 | 48.59 | 48.61 | 48.44 | 48.44 | 31,636 | -0.02(-0.03%) |
Mar 07, 2024 | 48.46 | 48.49 | 48.28 | 48.46 | 34,915 | +0.12(+0.24%) |
Mar 06, 2024 | 48.36 | 48.46 | 48.33 | 48.34 | 17,665 | +0.08(+0.16%) |
Mar 05, 2024 | 48.12 | 48.29 | 48.12 | 48.26 | 29,363 | +0.32(+0.66%) |
Mar 04, 2024 | 47.94 | 48.01 | 47.92 | 47.94 | 24,185 | -0.14(-0.29%) |