Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.20 | 48.20 | 47.88 | 47.99 | 21,349 | -0.15(-0.31%) |
May 09, 2024 | 47.61 | 48.14 | 47.54 | 48.14 | 18,541 | +0.48(+1.01%) |
May 08, 2024 | 47.43 | 47.68 | 47.43 | 47.66 | 19,979 | -0.12(-0.25%) |
May 07, 2024 | 48.08 | 48.12 | 47.78 | 47.78 | 17,587 | -0.16(-0.34%) |
May 06, 2024 | 47.74 | 48.00 | 47.74 | 47.94 | 22,405 | +0.43(+0.91%) |
May 03, 2024 | 47.64 | 47.95 | 47.49 | 47.51 | 30,092 | +0.32(+0.68%) |
May 02, 2024 | 47.26 | 47.27 | 46.79 | 47.19 | 527,681 | +0.24(+0.51%) |
May 01, 2024 | 47.18 | 47.66 | 46.79 | 46.95 | 30,762 | -0.44(-0.93%) |
Apr 30, 2024 | 47.97 | 48.04 | 47.37 | 47.39 | 31,537 | -1.02(-2.11%) |
Apr 29, 2024 | 48.29 | 48.41 | 48.17 | 48.41 | 22,321 | +0.44(+0.92%) |
Apr 26, 2024 | 47.87 | 48.17 | 47.86 | 47.97 | 28,779 | +0.19(+0.40%) |
Apr 25, 2024 | 47.54 | 47.87 | 47.10 | 47.78 | 23,745 | -0.12(-0.25%) |
Apr 24, 2024 | 47.70 | 48.12 | 47.58 | 47.90 | 17,268 | +0.27(+0.57%) |
Apr 23, 2024 | 47.26 | 47.74 | 47.20 | 47.63 | 108,734 | +0.60(+1.28%) |
Apr 22, 2024 | 46.87 | 47.24 | 46.69 | 47.03 | 10,836 | +0.35(+0.75%) |
Apr 19, 2024 | 46.70 | 46.98 | 46.56 | 46.68 | 17,532 | -0.04(-0.09%) |
Apr 18, 2024 | 46.95 | 47.20 | 46.65 | 46.72 | 11,708 | +0.01(+0.02%) |
Apr 17, 2024 | 47.23 | 47.23 | 46.65 | 46.71 | 26,480 | -0.20(-0.43%) |
Apr 16, 2024 | 47.01 | 47.19 | 46.75 | 46.91 | 56,653 | -0.26(-0.54%) |
Apr 15, 2024 | 48.21 | 48.21 | 47.07 | 47.17 | 25,382 | -0.50(-1.06%) |
Apr 12, 2024 | 48.19 | 48.19 | 47.54 | 47.67 | 74,269 | -0.94(-1.93%) |
Apr 11, 2024 | 48.58 | 48.73 | 48.17 | 48.61 | 15,716 | +0.08(+0.16%) |
Apr 10, 2024 | 48.75 | 48.75 | 48.34 | 48.53 | 22,627 | -1.08(-2.18%) |
Apr 09, 2024 | 49.63 | 49.63 | 49.05 | 49.61 | 22,711 | +0.18(+0.36%) |
Apr 08, 2024 | 49.32 | 49.62 | 49.32 | 49.43 | 26,699 | +0.26(+0.53%) |
Apr 05, 2024 | 48.84 | 49.24 | 48.84 | 49.17 | 67,150 | +0.34(+0.70%) |
Apr 04, 2024 | 50.15 | 50.15 | 48.81 | 48.83 | 53,208 | -0.81(-1.63%) |
Apr 03, 2024 | 49.55 | 49.85 | 49.55 | 49.64 | 16,312 | -0.18(-0.36%) |
Apr 02, 2024 | 50.08 | 50.12 | 49.68 | 49.82 | 44,215 | -0.94(-1.85%) |
Apr 01, 2024 | 51.05 | 51.05 | 50.70 | 50.76 | 14,825 | -0.26(-0.51%) |
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 41,498 | +0.09(+0.18%) |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 19,315 | +0.82(+1.64%) |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50,702 | +0.09(+0.18%) |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 23,027 | -0.27(-0.54%) |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 44,095 | -0.54(-1.06%) |
Mar 21, 2024 | 50.39 | 50.91 | 50.39 | 50.83 | 59,553 | +0.48(+0.95%) |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 46,427 | +0.75(+1.51%) |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 21,923 | +0.50(+1.02%) |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 19,725 | +0.05(+0.11%) |
Mar 15, 2024 | 49.06 | 49.34 | 49.01 | 49.05 | 90,602 | -0.20(-0.40%) |
Mar 14, 2024 | 50.01 | 50.01 | 49.02 | 49.25 | 57,634 | -0.68(-1.36%) |
Mar 13, 2024 | 49.89 | 50.16 | 49.89 | 49.92 | 26,127 | +0.23(+0.46%) |
Mar 12, 2024 | 49.46 | 49.83 | 49.42 | 49.70 | 25,298 | +0.28(+0.57%) |
Mar 11, 2024 | 49.33 | 49.52 | 49.16 | 49.42 | 136,526 | +0.03(+0.06%) |
Mar 08, 2024 | 49.73 | 49.73 | 49.29 | 49.39 | 30,486 | +0.08(+0.16%) |
Mar 07, 2024 | 49.23 | 49.56 | 49.23 | 49.31 | 19,500 | +0.18(+0.37%) |
Mar 06, 2024 | 49.24 | 49.36 | 48.98 | 49.13 | 18,299 | +0.08(+0.16%) |
Mar 05, 2024 | 48.96 | 49.32 | 48.96 | 49.05 | 61,420 | -0.11(-0.22%) |
Mar 04, 2024 | 49.31 | 49.48 | 49.16 | 49.16 | 39,508 | -0.23(-0.46%) |