Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 46.78 | 46.81 | 46.75 | 46.77 | 5,663 | +0.11(+0.25%) |
May 20, 2024 | 46.67 | 46.69 | 46.65 | 46.66 | 14,171 | -0.07(-0.15%) |
May 17, 2024 | 46.80 | 46.80 | 46.71 | 46.73 | 10,432 | -0.12(-0.25%) |
May 16, 2024 | 46.95 | 46.95 | 46.84 | 46.84 | 4,699 | -0.09(-0.19%) |
May 15, 2024 | 46.87 | 46.97 | 46.87 | 46.93 | 6,824 | +0.33(+0.70%) |
May 14, 2024 | 46.59 | 46.62 | 46.52 | 46.60 | 7,586 | +0.13(+0.28%) |
May 13, 2024 | 46.52 | 46.52 | 46.48 | 46.48 | 3,298 | +0.05(+0.10%) |
May 10, 2024 | 46.51 | 46.51 | 46.41 | 46.43 | 25,277 | -0.14(-0.31%) |
May 09, 2024 | 46.42 | 46.61 | 46.42 | 46.57 | 35,788 | +0.13(+0.28%) |
May 08, 2024 | 46.46 | 46.51 | 46.43 | 46.44 | 12,835 | -0.11(-0.23%) |
May 07, 2024 | 46.63 | 46.66 | 46.53 | 46.55 | 8,082 | +0.10(+0.22%) |
May 06, 2024 | 46.40 | 46.47 | 46.40 | 46.45 | 3,960 | +0.05(+0.10%) |
May 03, 2024 | 46.47 | 46.49 | 46.36 | 46.40 | 7,514 | +0.25(+0.54%) |
May 02, 2024 | 45.95 | 46.17 | 45.95 | 46.15 | 5,113 | +0.20(+0.44%) |
May 01, 2024 | 45.90 | 46.09 | 45.85 | 45.95 | 5,459 | +0.20(+0.44%) |
Apr 30, 2024 | 45.80 | 45.85 | 45.74 | 45.75 | 5,343 | -0.20(-0.43%) |
Apr 29, 2024 | 45.89 | 45.99 | 45.87 | 45.95 | 10,911 | +0.16(+0.34%) |
Apr 26, 2024 | 45.77 | 45.80 | 45.77 | 45.79 | 5,267 | +0.11(+0.24%) |
Apr 25, 2024 | 45.61 | 45.70 | 45.59 | 45.68 | 5,303 | -0.17(-0.37%) |
Apr 24, 2024 | 45.89 | 45.89 | 45.79 | 45.85 | 16,515 | -0.12(-0.27%) |
Apr 23, 2024 | 46.04 | 46.10 | 45.97 | 45.98 | 4,095 | +0.06(+0.13%) |
Apr 22, 2024 | 45.84 | 45.96 | 45.84 | 45.92 | 4,824 | +0.01(+0.02%) |
Apr 19, 2024 | 45.95 | 45.95 | 45.88 | 45.91 | 4,663 | +0.04(+0.09%) |
Apr 18, 2024 | 45.98 | 45.98 | 45.82 | 45.87 | 14,918 | -0.15(-0.32%) |
Apr 17, 2024 | 45.91 | 46.05 | 45.85 | 46.02 | 6,712 | +0.29(+0.63%) |
Apr 16, 2024 | 45.69 | 45.81 | 45.69 | 45.73 | 32,690 | -0.16(-0.35%) |
Apr 15, 2024 | 45.89 | 45.89 | 45.83 | 45.89 | 5,146 | -0.32(-0.69%) |
Apr 12, 2024 | 46.23 | 46.30 | 46.21 | 46.21 | 4,396 | +0.20(+0.43%) |
Apr 11, 2024 | 46.16 | 46.16 | 46.00 | 46.01 | 3,426 | -0.04(-0.09%) |
Apr 10, 2024 | 46.23 | 46.23 | 46.03 | 46.05 | 2,601 | -0.63(-1.34%) |
Apr 09, 2024 | 46.63 | 46.69 | 46.63 | 46.68 | 6,522 | +0.19(+0.42%) |
Apr 08, 2024 | 46.45 | 46.48 | 46.44 | 46.48 | 1,767 | -0.12(-0.25%) |
Apr 05, 2024 | 46.65 | 46.70 | 46.59 | 46.60 | 44,280 | -0.29(-0.61%) |
Apr 04, 2024 | 46.81 | 46.89 | 46.72 | 46.89 | 2,449 | +0.18(+0.38%) |
Apr 03, 2024 | 46.50 | 46.71 | 46.49 | 46.71 | 42,266 | +0.03(+0.06%) |
Apr 02, 2024 | 46.57 | 46.68 | 46.54 | 46.68 | 24,933 | -0.09(-0.18%) |
Apr 01, 2024 | 47.69 | 47.69 | 46.76 | 46.77 | 11,084 | -0.39(-0.82%) |
Mar 28, 2024 | 47.13 | 47.22 | 47.12 | 47.16 | 8,351 | -0.06(-0.12%) |
Mar 27, 2024 | 47.10 | 47.23 | 47.10 | 47.21 | 10,514 | +0.15(+0.33%) |
Mar 26, 2024 | 46.98 | 47.06 | 46.95 | 47.06 | 7,579 | +0.06(+0.13%) |
Mar 25, 2024 | 47.03 | 47.03 | 46.97 | 47.00 | 3,735 | -0.10(-0.21%) |
Mar 22, 2024 | 47.10 | 47.10 | 47.08 | 47.10 | 6,464 | +0.22(+0.47%) |
Mar 21, 2024 | 46.95 | 46.95 | 46.87 | 46.88 | 41,750 | -0.02(-0.04%) |
Mar 20, 2024 | 46.80 | 46.96 | 46.79 | 46.90 | 44,590 | +0.13(+0.28%) |
Mar 19, 2024 | 46.72 | 46.79 | 46.72 | 46.77 | 4,915 | +0.13(+0.28%) |
Mar 18, 2024 | 46.65 | 46.65 | 46.61 | 46.64 | 1,840 | -0.06(-0.14%) |
Mar 15, 2024 | 46.75 | 46.78 | 46.70 | 46.70 | 208,974 | -0.09(-0.20%) |
Mar 14, 2024 | 46.96 | 46.96 | 46.76 | 46.80 | 607,267 | -0.31(-0.67%) |
Mar 13, 2024 | 47.14 | 47.17 | 47.09 | 47.11 | 16,618 | -0.10(-0.21%) |
Mar 12, 2024 | 47.28 | 47.28 | 47.18 | 47.21 | 4,758 | -0.18(-0.39%) |
Mar 11, 2024 | 47.43 | 47.43 | 47.38 | 47.39 | 2,616 | -0.05(-0.11%) |
Mar 08, 2024 | 47.51 | 47.51 | 47.41 | 47.44 | 3,904 | +0.03(+0.05%) |
Mar 07, 2024 | 47.45 | 47.45 | 47.31 | 47.42 | 23,312 | +0.09(+0.18%) |
Mar 06, 2024 | 47.32 | 47.38 | 47.30 | 47.33 | 5,578 | +0.10(+0.20%) |
Mar 05, 2024 | 47.15 | 47.25 | 47.15 | 47.23 | 7,900 | +0.27(+0.58%) |
Mar 04, 2024 | 46.92 | 46.96 | 46.92 | 46.96 | 4,274 | -0.10(-0.21%) |