Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 46.93 | 47.62 | 46.81 | 47.37 | 383,104 | +0.26(+0.55%) |
May 15, 2024 | 47.68 | 47.68 | 47.07 | 47.11 | 514,843 | -0.45(-0.95%) |
May 14, 2024 | 47.73 | 47.83 | 47.24 | 47.56 | 408,465 | +0.16(+0.34%) |
May 13, 2024 | 47.95 | 48.18 | 47.38 | 47.40 | 516,980 | -0.44(-0.92%) |
May 10, 2024 | 46.99 | 47.86 | 46.77 | 47.84 | 515,964 | +1.03(+2.20%) |
May 09, 2024 | 46.70 | 46.96 | 46.54 | 46.81 | 688,229 | +0.35(+0.75%) |
May 08, 2024 | 46.95 | 47.17 | 46.42 | 46.46 | 490,929 | -0.68(-1.44%) |
May 07, 2024 | 46.64 | 47.31 | 46.53 | 47.14 | 559,848 | +0.50(+1.07%) |
May 06, 2024 | 46.76 | 46.95 | 46.50 | 46.64 | 471,436 | +0.36(+0.78%) |
May 03, 2024 | 46.03 | 46.30 | 45.87 | 46.28 | 704,405 | +0.89(+1.96%) |
May 02, 2024 | 45.28 | 46.01 | 45.00 | 45.39 | 1,373,371 | +0.67(+1.50%) |
May 01, 2024 | 47.69 | 48.25 | 44.28 | 44.72 | 1,360,341 | -1.94(-4.16%) |
Apr 30, 2024 | 46.94 | 47.06 | 46.54 | 46.66 | 819,867 | -0.63(-1.33%) |
Apr 29, 2024 | 47.19 | 47.63 | 47.01 | 47.29 | 551,842 | +0.33(+0.70%) |
Apr 26, 2024 | 47.16 | 47.54 | 46.95 | 46.96 | 485,573 | -0.06(-0.13%) |
Apr 25, 2024 | 46.86 | 47.28 | 46.51 | 47.02 | 413,528 | -0.30(-0.63%) |
Apr 24, 2024 | 47.21 | 47.49 | 46.95 | 47.32 | 507,047 | +0.09(+0.19%) |
Apr 23, 2024 | 46.73 | 47.62 | 46.73 | 47.23 | 383,679 | +0.19(+0.40%) |
Apr 22, 2024 | 47.38 | 47.78 | 46.84 | 47.04 | 783,395 | -0.36(-0.76%) |
Apr 19, 2024 | 46.69 | 47.43 | 46.47 | 47.40 | 335,906 | +0.56(+1.20%) |
Apr 18, 2024 | 46.83 | 46.93 | 46.43 | 46.84 | 336,186 | +0.05(+0.11%) |
Apr 17, 2024 | 47.19 | 47.52 | 46.75 | 46.79 | 415,557 | -0.26(-0.55%) |
Apr 16, 2024 | 47.14 | 47.27 | 46.55 | 47.05 | 493,908 | -0.20(-0.42%) |
Apr 15, 2024 | 47.87 | 48.10 | 46.92 | 47.25 | 452,879 | -0.22(-0.46%) |
Apr 12, 2024 | 48.41 | 48.51 | 47.37 | 47.47 | 461,921 | -1.21(-2.49%) |
Apr 11, 2024 | 49.40 | 49.40 | 48.62 | 48.68 | 623,617 | -0.60(-1.22%) |
Apr 10, 2024 | 48.19 | 49.72 | 48.14 | 49.28 | 954,219 | +0.14(+0.28%) |
Apr 09, 2024 | 48.26 | 49.21 | 48.25 | 49.14 | 961,466 | +0.87(+1.80%) |
Apr 08, 2024 | 48.37 | 48.51 | 48.05 | 48.27 | 613,560 | +0.18(+0.37%) |
Apr 05, 2024 | 47.47 | 48.22 | 47.45 | 48.09 | 624,436 | +0.31(+0.65%) |
Apr 04, 2024 | 48.27 | 48.59 | 47.55 | 47.78 | 725,315 | -0.18(-0.38%) |
Apr 03, 2024 | 48.15 | 48.62 | 47.83 | 47.96 | 726,169 | -0.32(-0.66%) |
Apr 02, 2024 | 48.64 | 48.84 | 47.98 | 48.28 | 713,524 | -0.39(-0.80%) |