Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 48.20 | 48.21 | 48.19 | 48.20 | 724,958 | +0.05(+0.10%) |
May 20, 2024 | 48.14 | 48.17 | 48.14 | 48.15 | 613,075 | -0.01(-0.02%) |
May 17, 2024 | 48.16 | 48.18 | 48.15 | 48.16 | 480,110 | +0.00(+0.00%) |
May 16, 2024 | 48.17 | 48.18 | 48.14 | 48.16 | 588,092 | +0.00(+0.00%) |
May 15, 2024 | 48.14 | 48.18 | 48.11 | 48.16 | 1,233,303 | +0.07(+0.15%) |
May 14, 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 715,536 | +0.04(+0.08%) |
May 13, 2024 | 48.09 | 48.09 | 48.04 | 48.05 | 856,470 | -0.01(-0.02%) |
May 10, 2024 | 48.09 | 48.09 | 48.04 | 48.06 | 468,184 | -0.03(-0.06%) |
May 09, 2024 | 48.05 | 48.10 | 48.05 | 48.09 | 703,780 | +0.09(+0.19%) |
May 08, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 677,746 | +0.00(+0.00%) |
May 07, 2024 | 48.05 | 48.05 | 47.99 | 48.00 | 718,164 | -0.02(-0.04%) |
May 06, 2024 | 48.03 | 48.05 | 48.02 | 48.02 | 554,857 | +0.00(+0.00%) |
May 03, 2024 | 48.07 | 48.09 | 48.01 | 48.02 | 710,070 | +0.07(+0.15%) |
May 02, 2024 | 47.89 | 47.96 | 47.88 | 47.95 | 582,221 | +0.11(+0.23%) |
May 01, 2024 | 47.83 | 47.90 | 47.76 | 47.84 | 833,136 | +0.04(+0.08%) |
Apr 30, 2024 | 47.83 | 47.86 | 47.80 | 47.80 | 721,330 | -0.08(-0.17%) |
Apr 29, 2024 | 47.87 | 47.91 | 47.87 | 47.88 | 879,905 | +0.04(+0.08%) |
Apr 26, 2024 | 47.86 | 47.88 | 47.84 | 47.84 | 537,016 | +0.02(+0.04%) |
Apr 25, 2024 | 47.79 | 47.85 | 47.78 | 47.82 | 986,195 | -0.03(-0.06%) |
Apr 24, 2024 | 47.86 | 47.87 | 47.83 | 47.85 | 690,343 | -0.02(-0.04%) |
Apr 23, 2024 | 47.82 | 47.90 | 47.81 | 47.87 | 574,081 | +0.04(+0.08%) |
Apr 22, 2024 | 47.82 | 47.86 | 47.81 | 47.83 | 561,815 | +0.01(+0.02%) |
Apr 19, 2024 | 47.83 | 47.85 | 47.81 | 47.82 | 711,390 | +0.01(+0.02%) |
Apr 18, 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 2,510,680 | -0.01(-0.02%) |
Apr 17, 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 620,052 | +0.04(+0.08%) |
Apr 16, 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 601,548 | -0.04(-0.08%) |
Apr 15, 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 1,312,506 | -0.02(-0.04%) |
Apr 12, 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 753,388 | +0.09(+0.19%) |
Apr 11, 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 834,030 | +0.01(+0.02%) |
Apr 10, 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 967,998 | -0.16(-0.33%) |
Apr 09, 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 922,209 | +0.05(+0.10%) |
Apr 08, 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 809,241 | -0.03(-0.06%) |
Apr 05, 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 838,667 | -0.05(-0.10%) |
Apr 04, 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 995,006 | +0.07(+0.15%) |
Apr 03, 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 2,467,286 | +0.05(+0.10%) |
Apr 02, 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 815,534 | +0.04(+0.08%) |
Apr 01, 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 823,474 | -0.09(-0.19%) |
Mar 28, 2024 | 47.86 | 47.87 | 47.87 | 47.86 | 1,317,238 | -0.02(-0.04%) |
Mar 27, 2024 | 47.87 | 47.91 | 47.85 | 47.88 | 936,620 | +0.05(+0.10%) |
Mar 26, 2024 | 47.84 | 47.86 | 47.82 | 47.83 | 813,276 | -0.01(-0.02%) |
Mar 25, 2024 | 47.89 | 47.90 | 47.84 | 47.84 | 2,784,814 | -0.03(-0.06%) |
Mar 22, 2024 | 47.89 | 47.90 | 47.87 | 47.87 | 664,795 | +0.04(+0.08%) |
Mar 21, 2024 | 47.86 | 47.87 | 47.81 | 47.83 | 663,112 | +0.04(+0.08%) |
Mar 20, 2024 | 47.70 | 47.80 | 47.69 | 47.79 | 581,200 | +0.09(+0.19%) |
Mar 19, 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 1,588,032 | +0.07(+0.15%) |
Mar 18, 2024 | 47.64 | 47.65 | 47.62 | 47.63 | 937,576 | +0.00(+0.00%) |
Mar 15, 2024 | 47.65 | 47.66 | 47.63 | 47.63 | 634,615 | -0.02(-0.04%) |
Mar 14, 2024 | 47.70 | 47.71 | 47.64 | 47.65 | 756,791 | -0.08(-0.17%) |
Mar 13, 2024 | 47.75 | 47.76 | 47.72 | 47.73 | 603,181 | -0.01(-0.02%) |
Mar 12, 2024 | 47.76 | 47.77 | 47.73 | 47.74 | 926,015 | -0.03(-0.06%) |
Mar 11, 2024 | 47.80 | 47.81 | 47.76 | 47.77 | 1,063,545 | -0.04(-0.08%) |
Mar 08, 2024 | 47.85 | 47.87 | 47.80 | 47.81 | 891,541 | +0.04(+0.08%) |
Mar 07, 2024 | 47.79 | 47.81 | 47.76 | 47.77 | 1,631,418 | +0.02(+0.04%) |
Mar 06, 2024 | 47.79 | 47.83 | 47.73 | 47.75 | 7,139,288 | +0.00(+0.00%) |
Mar 05, 2024 | 47.72 | 47.77 | 47.70 | 47.75 | 794,531 | +0.07(+0.15%) |
Mar 04, 2024 | 47.68 | 47.71 | 47.66 | 47.68 | 1,110,225 | -0.02(-0.04%) |