Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.87 | 47.87 | 47.83 | 47.85 | 29,616 | +0.03(+0.07%) |
May 16, 2024 | 47.79 | 47.83 | 47.79 | 47.82 | 50,058 | +0.02(+0.05%) |
May 15, 2024 | 47.80 | 47.80 | 47.78 | 47.80 | 32,449 | +0.03(+0.06%) |
May 14, 2024 | 47.80 | 47.80 | 47.75 | 47.77 | 17,200 | -0.01(-0.02%) |
May 13, 2024 | 47.81 | 47.85 | 47.75 | 47.78 | 73,955 | +0.03(+0.06%) |
May 10, 2024 | 47.79 | 47.79 | 47.72 | 47.75 | 138,970 | +0.02(+0.04%) |
May 09, 2024 | 47.76 | 47.76 | 47.70 | 47.73 | 92,972 | -0.25(-0.52%) |
May 08, 2024 | 47.75 | 47.98 | 47.68 | 47.98 | 36,206 | +0.20(+0.42%) |
May 07, 2024 | 47.68 | 47.78 | 47.67 | 47.78 | 43,032 | +0.09(+0.19%) |
May 06, 2024 | 47.67 | 47.69 | 47.63 | 47.69 | 102,265 | +0.03(+0.06%) |
May 03, 2024 | 47.66 | 47.66 | 47.60 | 47.66 | 128,795 | +0.01(+0.02%) |
May 02, 2024 | 47.58 | 47.65 | 47.54 | 47.65 | 102,010 | +0.10(+0.21%) |
May 01, 2024 | 47.54 | 47.55 | 47.50 | 47.55 | 85,091 | +0.03(+0.06%) |
Apr 30, 2024 | 47.50 | 47.53 | 47.50 | 47.52 | 30,396 | +0.02(+0.04%) |
Apr 29, 2024 | 47.52 | 47.52 | 47.47 | 47.50 | 73,987 | +0.05(+0.09%) |
Apr 26, 2024 | 47.50 | 47.50 | 47.44 | 47.45 | 77,155 | +0.01(+0.03%) |
Apr 25, 2024 | 47.40 | 47.52 | 47.38 | 47.44 | 45,672 | -0.03(-0.07%) |
Apr 24, 2024 | 47.47 | 47.48 | 47.40 | 47.47 | 52,482 | -0.08(-0.17%) |
Apr 23, 2024 | 47.44 | 47.55 | 47.40 | 47.55 | 43,466 | +0.08(+0.17%) |
Apr 22, 2024 | 47.43 | 47.47 | 47.36 | 47.47 | 75,068 | +0.12(+0.26%) |
Apr 19, 2024 | 47.39 | 47.39 | 47.32 | 47.35 | 61,783 | +0.01(+0.01%) |
Apr 18, 2024 | 47.46 | 47.46 | 47.30 | 47.34 | 75,354 | -0.04(-0.08%) |
Apr 17, 2024 | 47.38 | 47.38 | 47.27 | 47.38 | 93,168 | +0.03(+0.06%) |
Apr 16, 2024 | 47.27 | 47.35 | 47.26 | 47.35 | 76,795 | +0.05(+0.10%) |
Apr 15, 2024 | 47.28 | 47.30 | 47.27 | 47.30 | 21,720 | -0.01(-0.02%) |
Apr 12, 2024 | 47.28 | 47.33 | 47.28 | 47.31 | 41,945 | +0.03(+0.06%) |
Apr 11, 2024 | 47.26 | 47.30 | 47.22 | 47.28 | 68,065 | +0.01(+0.02%) |
Apr 10, 2024 | 47.30 | 47.30 | 47.25 | 47.27 | 46,934 | -0.00(-0.01%) |
Apr 09, 2024 | 47.28 | 47.29 | 47.24 | 47.28 | 35,063 | +0.01(+0.03%) |
Apr 08, 2024 | 47.19 | 47.41 | 47.19 | 47.26 | 80,548 | +0.02(+0.04%) |
Apr 05, 2024 | 47.20 | 47.24 | 47.19 | 47.24 | 27,015 | +0.02(+0.04%) |
Apr 04, 2024 | 47.22 | 47.22 | 47.20 | 47.22 | 35,928 | +0.04(+0.08%) |
Apr 03, 2024 | 47.14 | 47.18 | 47.14 | 47.18 | 16,896 | -0.01(-0.02%) |
Apr 02, 2024 | 47.15 | 47.19 | 47.15 | 47.19 | 66,066 | +0.01(+0.02%) |
Apr 01, 2024 | 47.16 | 47.18 | 47.15 | 47.18 | 41,052 | +0.00(+0.00%) |
Mar 28, 2024 | 47.15 | 47.18 | 47.13 | 47.18 | 39,707 | +0.00(+0.00%) |
Mar 27, 2024 | 47.16 | 47.18 | 47.11 | 47.18 | 48,054 | +0.09(+0.19%) |
Mar 26, 2024 | 47.11 | 47.12 | 47.09 | 47.10 | 34,839 | -0.02(-0.04%) |
Mar 25, 2024 | 47.08 | 47.14 | 47.07 | 47.12 | 139,945 | +0.04(+0.08%) |
Mar 22, 2024 | 47.07 | 47.08 | 47.05 | 47.08 | 43,005 | -0.03(-0.06%) |
Mar 21, 2024 | 47.07 | 47.12 | 47.05 | 47.11 | 61,308 | +0.06(+0.12%) |
Mar 20, 2024 | 47.36 | 47.36 | 47.02 | 47.05 | 41,319 | +0.00(+0.00%) |
Mar 19, 2024 | 47.05 | 47.06 | 47.00 | 47.05 | 39,083 | +0.03(+0.06%) |
Mar 18, 2024 | 47.00 | 47.03 | 46.98 | 47.02 | 41,691 | +0.08(+0.17%) |
Mar 15, 2024 | 46.95 | 46.98 | 46.94 | 46.94 | 29,434 | -0.03(-0.06%) |
Mar 14, 2024 | 46.93 | 46.97 | 46.90 | 46.97 | 34,727 | +0.01(+0.02%) |
Mar 13, 2024 | 46.96 | 46.98 | 46.93 | 46.96 | 27,215 | +0.01(+0.02%) |
Mar 12, 2024 | 46.92 | 46.95 | 46.91 | 46.95 | 30,214 | +0.08(+0.17%) |
Mar 11, 2024 | 46.88 | 46.88 | 46.83 | 46.87 | 47,194 | +0.02(+0.04%) |
Mar 08, 2024 | 46.86 | 46.86 | 46.81 | 46.85 | 188,616 | +0.00(+0.00%) |
Mar 07, 2024 | 46.83 | 47.02 | 46.77 | 46.85 | 45,700 | +0.06(+0.13%) |
Mar 06, 2024 | 46.74 | 46.79 | 46.71 | 46.79 | 59,044 | +0.07(+0.15%) |
Mar 05, 2024 | 46.71 | 46.73 | 46.69 | 46.72 | 40,902 | +0.03(+0.06%) |
Mar 04, 2024 | 46.68 | 46.71 | 46.66 | 46.69 | 22,832 | +0.02(+0.04%) |