Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.32 | 49.32 | 49.27 | 49.27 | 2,346 | +0.05(+0.10%) |
May 16, 2024 | 49.25 | 49.35 | 49.13 | 49.22 | 16,074 | -0.15(-0.30%) |
May 15, 2024 | 49.27 | 49.38 | 49.27 | 49.37 | 1,352 | +0.43(+0.87%) |
May 14, 2024 | 48.87 | 49.01 | 48.87 | 48.94 | 10,539 | +0.15(+0.31%) |
May 13, 2024 | 48.86 | 48.86 | 48.79 | 48.79 | 595 | +0.04(+0.08%) |
May 10, 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 461 | -0.08(-0.16%) |
May 09, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 213 | +0.12(+0.25%) |
May 08, 2024 | 48.71 | 48.73 | 48.67 | 48.70 | 1,474 | +0.02(+0.05%) |
May 07, 2024 | 48.78 | 48.82 | 48.68 | 48.68 | 1,023 | -0.13(-0.27%) |
May 06, 2024 | 48.77 | 48.85 | 48.77 | 48.81 | 1,916 | +0.14(+0.28%) |
May 03, 2024 | 48.64 | 48.67 | 48.64 | 48.67 | 594 | +0.28(+0.57%) |
May 02, 2024 | 48.36 | 48.40 | 48.32 | 48.40 | 4,860 | +0.36(+0.76%) |
May 01, 2024 | 47.96 | 48.38 | 47.96 | 48.03 | 1,589 | +0.04(+0.09%) |
Apr 30, 2024 | 48.22 | 48.22 | 47.99 | 47.99 | 1,143 | -0.32(-0.65%) |
Apr 29, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 1,302 | +0.12(+0.26%) |
Apr 26, 2024 | 48.19 | 48.20 | 48.18 | 48.18 | 637 | -0.08(-0.16%) |
Apr 25, 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 36,257 | +0.06(+0.12%) |
Apr 24, 2024 | 48.09 | 48.20 | 48.09 | 48.20 | 625 | -0.12(-0.24%) |
Apr 23, 2024 | 48.37 | 48.37 | 48.32 | 48.32 | 663 | +0.39(+0.81%) |
Apr 22, 2024 | 47.79 | 48.00 | 47.79 | 47.93 | 3,515 | +0.25(+0.52%) |
Apr 19, 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 274 | +0.04(+0.07%) |
Apr 18, 2024 | 47.71 | 47.81 | 47.65 | 47.65 | 2,157 | -0.06(-0.14%) |
Apr 17, 2024 | 47.69 | 47.75 | 47.65 | 47.71 | 2,563 | +0.21(+0.45%) |
Apr 16, 2024 | 47.47 | 47.50 | 47.40 | 47.50 | 1,045 | -0.04(-0.09%) |
Apr 15, 2024 | 47.75 | 47.76 | 47.52 | 47.54 | 2,218 | -0.26(-0.54%) |
Apr 12, 2024 | 47.88 | 47.88 | 47.78 | 47.80 | 860 | -0.52(-1.07%) |
Apr 11, 2024 | 48.20 | 48.36 | 48.18 | 48.32 | 19,790 | -0.13(-0.27%) |
Apr 10, 2024 | 48.39 | 48.45 | 48.35 | 48.45 | 758 | -0.60(-1.23%) |
Apr 09, 2024 | 49.01 | 49.05 | 49.01 | 49.05 | 1,184 | +0.06(+0.12%) |
Apr 08, 2024 | 48.98 | 48.99 | 48.97 | 48.99 | 531 | +0.11(+0.23%) |
Apr 05, 2024 | 48.87 | 48.94 | 48.87 | 48.88 | 2,011 | +0.17(+0.35%) |
Apr 04, 2024 | 49.02 | 49.02 | 48.70 | 48.70 | 639 | -0.11(-0.22%) |
Apr 03, 2024 | 48.64 | 48.84 | 48.64 | 48.81 | 2,429 | +0.33(+0.68%) |
Apr 02, 2024 | 48.53 | 48.53 | 48.45 | 48.48 | 1,639 | +0.20(+0.42%) |
Apr 01, 2024 | 48.29 | 48.31 | 48.28 | 48.28 | 2,090 | -0.41(-0.83%) |
Mar 28, 2024 | 48.79 | 48.81 | 48.65 | 48.69 | 32,219 | -0.13(-0.28%) |
Mar 27, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 542 | +0.01(+0.02%) |
Mar 26, 2024 | 48.82 | 48.83 | 48.81 | 48.81 | 3,676 | -0.11(-0.22%) |
Mar 25, 2024 | 48.80 | 49.02 | 48.80 | 48.92 | 4,422 | +0.29(+0.60%) |
Mar 22, 2024 | 48.72 | 48.76 | 48.62 | 48.62 | 1,377 | -0.35(-0.72%) |
Mar 21, 2024 | 49.15 | 49.18 | 48.98 | 48.98 | 2,405 | -0.51(-1.04%) |
Mar 20, 2024 | 49.12 | 49.49 | 49.12 | 49.49 | 395 | +0.31(+0.64%) |
Mar 19, 2024 | 49.15 | 49.17 | 49.15 | 49.17 | 225 | -0.04(-0.09%) |
Mar 18, 2024 | 49.33 | 49.33 | 49.22 | 49.22 | 1,104 | -0.14(-0.29%) |
Mar 15, 2024 | 49.38 | 49.39 | 49.30 | 49.36 | 2,605 | +0.10(+0.21%) |
Mar 14, 2024 | 49.49 | 49.53 | 49.19 | 49.26 | 3,263 | -0.38(-0.77%) |
Mar 13, 2024 | 49.57 | 49.69 | 49.57 | 49.64 | 1,973 | +0.00(+0.01%) |
Mar 12, 2024 | 49.53 | 49.63 | 49.52 | 49.63 | 810 | +0.13(+0.27%) |
Mar 11, 2024 | 49.46 | 49.51 | 49.46 | 49.50 | 1,983 | +0.06(+0.12%) |
Mar 08, 2024 | 49.57 | 49.63 | 49.44 | 49.44 | 2,197 | -0.09(-0.19%) |
Mar 07, 2024 | 49.45 | 49.61 | 49.45 | 49.53 | 2,384 | +0.39(+0.80%) |
Mar 06, 2024 | 49.10 | 49.24 | 49.10 | 49.14 | 2,741 | +0.22(+0.45%) |
Mar 05, 2024 | 48.99 | 49.11 | 48.88 | 48.92 | 5,588 | -0.07(-0.15%) |
Mar 04, 2024 | 49.02 | 49.04 | 48.93 | 48.99 | 13,925 | +0.04(+0.08%) |