Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.23 | 47.25 | 47.21 | 47.23 | 280,348 | -0.04(-0.08%) |
May 21, 2024 | 47.28 | 47.28 | 47.25 | 47.27 | 217,278 | +0.05(+0.11%) |
May 20, 2024 | 47.24 | 47.25 | 47.21 | 47.22 | 315,626 | -0.01(-0.02%) |
May 17, 2024 | 47.24 | 47.27 | 47.22 | 47.23 | 400,051 | -0.06(-0.13%) |
May 16, 2024 | 47.30 | 47.31 | 47.27 | 47.29 | 310,400 | -0.02(-0.04%) |
May 15, 2024 | 47.28 | 47.33 | 47.27 | 47.31 | 360,994 | +0.14(+0.30%) |
May 14, 2024 | 47.16 | 47.19 | 47.15 | 47.17 | 269,492 | +0.04(+0.08%) |
May 13, 2024 | 47.15 | 47.16 | 47.11 | 47.13 | 237,411 | +0.04(+0.08%) |
May 10, 2024 | 47.13 | 47.14 | 47.09 | 47.09 | 172,030 | -0.05(-0.11%) |
May 09, 2024 | 47.12 | 47.17 | 47.12 | 47.14 | 345,317 | +0.03(+0.06%) |
May 08, 2024 | 47.13 | 47.13 | 47.10 | 47.11 | 188,549 | -0.02(-0.04%) |
May 07, 2024 | 47.16 | 47.18 | 47.12 | 47.13 | 369,997 | +0.02(+0.04%) |
May 06, 2024 | 47.14 | 47.14 | 47.11 | 47.11 | 212,986 | +0.00(+0.00%) |
May 03, 2024 | 47.14 | 47.18 | 47.07 | 47.11 | 631,821 | +0.13(+0.28%) |
May 02, 2024 | 46.89 | 47.00 | 46.89 | 46.98 | 436,409 | +0.13(+0.28%) |
May 01, 2024 | 46.82 | 46.92 | 46.65 | 46.85 | 480,920 | +0.08(+0.16%) |
Apr 30, 2024 | 46.78 | 46.82 | 46.75 | 46.77 | 199,639 | -0.08(-0.17%) |
Apr 29, 2024 | 46.82 | 46.87 | 46.82 | 46.85 | 201,111 | +0.07(+0.15%) |
Apr 26, 2024 | 46.78 | 46.82 | 46.78 | 46.78 | 198,207 | +0.02(+0.04%) |
Apr 25, 2024 | 46.74 | 46.76 | 46.70 | 46.76 | 288,731 | -0.04(-0.09%) |
Apr 24, 2024 | 46.80 | 46.83 | 46.79 | 46.80 | 196,138 | -0.05(-0.11%) |
Apr 23, 2024 | 46.78 | 46.87 | 46.76 | 46.85 | 266,838 | +0.07(+0.15%) |
Apr 22, 2024 | 46.75 | 46.80 | 46.75 | 46.78 | 265,338 | +0.04(+0.09%) |
Apr 19, 2024 | 46.75 | 46.77 | 46.72 | 46.74 | 300,620 | +0.02(+0.04%) |
Apr 18, 2024 | 46.78 | 46.78 | 46.70 | 46.72 | 415,949 | -0.05(-0.11%) |
Apr 17, 2024 | 46.74 | 46.78 | 46.71 | 46.77 | 266,221 | +0.08(+0.17%) |
Apr 16, 2024 | 46.70 | 46.71 | 46.65 | 46.69 | 261,594 | -0.06(-0.13%) |
Apr 15, 2024 | 46.75 | 46.76 | 46.70 | 46.75 | 300,973 | -0.08(-0.17%) |
Apr 12, 2024 | 46.88 | 46.88 | 46.83 | 46.83 | 186,637 | +0.03(+0.06%) |
Apr 11, 2024 | 46.82 | 46.84 | 46.75 | 46.80 | 574,175 | +0.03(+0.06%) |
Apr 10, 2024 | 46.85 | 46.85 | 46.73 | 46.77 | 639,143 | -0.28(-0.59%) |
Apr 09, 2024 | 47.03 | 47.06 | 47.03 | 47.05 | 301,655 | +0.07(+0.15%) |
Apr 08, 2024 | 46.98 | 47.01 | 46.96 | 46.98 | 391,944 | -0.04(-0.08%) |
Apr 05, 2024 | 47.05 | 47.08 | 47.01 | 47.02 | 213,823 | -0.09(-0.19%) |
Apr 04, 2024 | 47.09 | 47.11 | 47.05 | 47.11 | 219,977 | +0.05(+0.11%) |
Apr 03, 2024 | 47.00 | 47.06 | 46.96 | 47.06 | 1,002,956 | +0.04(+0.08%) |
Apr 02, 2024 | 47.01 | 47.02 | 46.98 | 47.02 | 483,553 | +0.00(+0.00%) |
Apr 01, 2024 | 47.10 | 47.12 | 47.01 | 47.02 | 605,239 | -0.12(-0.25%) |
Mar 28, 2024 | 47.17 | 47.17 | 47.12 | 47.14 | 246,576 | -0.04(-0.08%) |
Mar 27, 2024 | 47.16 | 47.19 | 47.15 | 47.18 | 271,300 | +0.06(+0.13%) |
Mar 26, 2024 | 47.09 | 47.12 | 47.07 | 47.12 | 444,990 | +0.03(+0.06%) |
Mar 25, 2024 | 47.12 | 47.14 | 47.09 | 47.09 | 1,031,346 | -0.05(-0.11%) |
Mar 22, 2024 | 47.14 | 47.17 | 47.12 | 47.14 | 348,034 | +0.06(+0.13%) |
Mar 21, 2024 | 47.10 | 47.13 | 47.07 | 47.08 | 1,046,576 | +0.00(+0.00%) |
Mar 20, 2024 | 46.99 | 47.08 | 46.99 | 47.08 | 387,820 | +0.10(+0.21%) |
Mar 19, 2024 | 46.95 | 47.02 | 46.95 | 46.98 | 373,141 | +0.05(+0.11%) |
Mar 18, 2024 | 46.95 | 46.95 | 46.91 | 46.93 | 305,220 | +0.01(+0.02%) |
Mar 15, 2024 | 46.92 | 46.95 | 46.91 | 46.92 | 212,547 | -0.02(-0.04%) |
Mar 14, 2024 | 47.00 | 48.02 | 46.91 | 46.94 | 964,675 | -0.11(-0.23%) |
Mar 13, 2024 | 47.06 | 47.09 | 47.05 | 47.05 | 198,332 | -0.04(-0.08%) |
Mar 12, 2024 | 47.10 | 47.13 | 47.07 | 47.09 | 182,174 | -0.04(-0.08%) |
Mar 11, 2024 | 47.17 | 47.18 | 47.12 | 47.13 | 380,840 | -0.04(-0.08%) |
Mar 08, 2024 | 47.19 | 47.22 | 47.16 | 47.17 | 246,168 | +0.05(+0.12%) |
Mar 07, 2024 | 47.11 | 47.13 | 47.08 | 47.12 | 300,541 | +0.05(+0.12%) |
Mar 06, 2024 | 47.08 | 47.11 | 47.05 | 47.06 | 209,370 | +0.02(+0.04%) |
Mar 05, 2024 | 47.02 | 47.08 | 46.99 | 47.04 | 283,295 | +0.06(+0.13%) |
Mar 04, 2024 | 46.99 | 47.00 | 46.95 | 46.98 | 300,662 | -0.05(-0.11%) |