Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.13 | 48.19 | 48.02 | 48.19 | 604 | -0.14(-0.29%) |
May 09, 2024 | 48.08 | 48.33 | 48.08 | 48.33 | 163 | +0.51(+1.08%) |
May 08, 2024 | 47.12 | 47.82 | 47.12 | 47.82 | 1,497 | +0.18(+0.37%) |
May 07, 2024 | 47.85 | 47.85 | 47.64 | 47.64 | 588 | +0.02(+0.03%) |
May 06, 2024 | 47.51 | 47.63 | 47.51 | 47.63 | 477 | +0.38(+0.81%) |
May 03, 2024 | 47.73 | 47.73 | 47.22 | 47.24 | 327 | +0.31(+0.67%) |
May 02, 2024 | 46.80 | 47.03 | 46.80 | 46.93 | 2,404 | +0.69(+1.49%) |
May 01, 2024 | 46.22 | 46.94 | 46.22 | 46.24 | 657 | +0.56(+1.22%) |
Apr 30, 2024 | 45.98 | 45.98 | 45.68 | 45.68 | 1,062 | -0.77(-1.66%) |
Apr 29, 2024 | 46.50 | 46.53 | 46.46 | 46.46 | 674 | +0.12(+0.26%) |
Apr 26, 2024 | 46.36 | 46.36 | 46.33 | 46.33 | 418 | +0.02(+0.04%) |
Apr 25, 2024 | 46.41 | 46.41 | 46.29 | 46.31 | 506 | -0.73(-1.55%) |
Apr 24, 2024 | 46.77 | 47.04 | 46.64 | 47.04 | 1,459 | +0.06(+0.12%) |
Apr 23, 2024 | 46.93 | 47.06 | 46.93 | 46.98 | 740 | +0.75(+1.62%) |
Apr 22, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 166 | +0.59(+1.30%) |
Apr 19, 2024 | 44.67 | 45.64 | 44.67 | 45.64 | 934 | +0.88(+1.97%) |
Apr 18, 2024 | 44.94 | 44.94 | 44.76 | 44.76 | 373 | +0.33(+0.75%) |
Apr 17, 2024 | 44.86 | 44.86 | 44.43 | 44.43 | 117 | -0.19(-0.44%) |
Apr 16, 2024 | 44.91 | 44.91 | 44.51 | 44.62 | 1,709 | -0.48(-1.06%) |
Apr 15, 2024 | 45.25 | 45.25 | 45.00 | 45.10 | 567 | -0.30(-0.67%) |
Apr 12, 2024 | 45.45 | 45.45 | 45.41 | 45.41 | 205 | -0.50(-1.09%) |
Apr 11, 2024 | 45.88 | 45.91 | 45.88 | 45.91 | 475 | +0.17(+0.38%) |
Apr 10, 2024 | 46.46 | 46.46 | 45.47 | 45.73 | 751 | -1.87(-3.92%) |
Apr 09, 2024 | 47.44 | 47.62 | 47.44 | 47.60 | 804 | +0.30(+0.62%) |
Apr 08, 2024 | 46.94 | 47.35 | 46.94 | 47.30 | 554 | +0.54(+1.14%) |
Apr 05, 2024 | 46.58 | 46.77 | 46.58 | 46.77 | 154 | +0.10(+0.22%) |
Apr 04, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 146 | -0.26(-0.55%) |
Apr 03, 2024 | 46.78 | 47.00 | 46.78 | 46.92 | 1,503 | +0.14(+0.30%) |
Apr 02, 2024 | 47.06 | 47.06 | 46.57 | 46.78 | 6,190 | -0.81(-1.70%) |
Apr 01, 2024 | 48.29 | 48.29 | 47.59 | 47.59 | 725 | -0.82(-1.69%) |
Mar 28, 2024 | 48.35 | 48.41 | 48.35 | 48.41 | 296 | +0.36(+0.75%) |
Mar 27, 2024 | 46.85 | 48.05 | 46.85 | 48.05 | 887 | +1.42(+3.03%) |
Mar 26, 2024 | 46.91 | 46.91 | 46.63 | 46.63 | 3,250 | -0.29(-0.61%) |
Mar 25, 2024 | 47.10 | 47.13 | 46.88 | 46.92 | 1,579 | +0.02(+0.04%) |
Mar 22, 2024 | 47.77 | 47.77 | 46.90 | 46.90 | 1,965 | -0.88(-1.84%) |
Mar 21, 2024 | 47.31 | 47.97 | 47.31 | 47.78 | 731 | +0.51(+1.08%) |
Mar 20, 2024 | 45.95 | 47.27 | 45.95 | 47.27 | 1,415 | +1.11(+2.40%) |
Mar 19, 2024 | 46.20 | 46.26 | 46.16 | 46.16 | 1,101 | +0.24(+0.52%) |
Mar 18, 2024 | 46.03 | 46.07 | 45.93 | 45.93 | 400 | -0.21(-0.45%) |
Mar 15, 2024 | 45.93 | 46.13 | 45.93 | 46.13 | 969 | +0.26(+0.57%) |
Mar 14, 2024 | 46.15 | 46.15 | 45.87 | 45.87 | 2,957 | -0.94(-2.00%) |
Mar 13, 2024 | 47.02 | 47.02 | 46.81 | 46.81 | 498 | +0.01(+0.02%) |
Mar 12, 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 217 | -0.38(-0.81%) |
Mar 11, 2024 | 47.29 | 47.29 | 47.18 | 47.18 | 539 | -0.08(-0.17%) |
Mar 08, 2024 | 47.61 | 47.61 | 47.25 | 47.26 | 696 | +0.25(+0.53%) |
Mar 07, 2024 | 46.95 | 47.01 | 46.95 | 47.01 | 574 | +0.11(+0.24%) |
Mar 06, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 202 | +0.11(+0.24%) |
Mar 05, 2024 | 46.93 | 46.95 | 46.78 | 46.78 | 620 | +0.51(+1.10%) |
Mar 04, 2024 | 46.81 | 46.81 | 46.28 | 46.28 | 686 | -0.27(-0.59%) |