Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 4,992 | +1.08(+2.34%) |
May 16, 2024 | 46.52 | 46.52 | 46.12 | 46.12 | 3,706 | +0.00(+0.00%) |
May 15, 2024 | 46.22 | 46.37 | 45.87 | 46.12 | 3,693 | -0.28(-0.60%) |
May 14, 2024 | 46.51 | 46.51 | 46.02 | 46.40 | 2,560 | +0.61(+1.34%) |
May 13, 2024 | 46.02 | 46.02 | 45.72 | 45.78 | 1,338 | -0.31(-0.67%) |
May 10, 2024 | 46.38 | 46.38 | 45.73 | 46.09 | 3,411 | -0.61(-1.30%) |
May 09, 2024 | 47.01 | 47.01 | 46.70 | 46.70 | 2,917 | -0.36(-0.76%) |
May 08, 2024 | 46.90 | 47.05 | 46.90 | 47.05 | 1,585 | +0.08(+0.17%) |
May 07, 2024 | 47.56 | 47.56 | 46.91 | 46.97 | 4,521 | -0.54(-1.13%) |
May 06, 2024 | 45.67 | 47.51 | 45.67 | 47.51 | 4,335 | +0.88(+1.89%) |
May 03, 2024 | 46.62 | 46.63 | 46.16 | 46.63 | 3,425 | +0.05(+0.11%) |
May 02, 2024 | 46.76 | 46.96 | 45.62 | 46.58 | 9,329 | +0.81(+1.78%) |
May 01, 2024 | 45.75 | 45.76 | 45.75 | 45.76 | 4,939 | +0.73(+1.63%) |
Apr 30, 2024 | 44.73 | 45.03 | 44.30 | 45.03 | 4,665 | -0.47(-1.02%) |
Apr 29, 2024 | 45.08 | 45.50 | 45.08 | 45.50 | 4,198 | -0.05(-0.11%) |
Apr 26, 2024 | 45.59 | 45.59 | 45.23 | 45.54 | 4,530 | +0.39(+0.86%) |
Apr 25, 2024 | 45.87 | 46.76 | 45.13 | 45.16 | 6,125 | -1.33(-2.86%) |
Apr 24, 2024 | 45.72 | 46.72 | 45.72 | 46.49 | 5,784 | -0.36(-0.76%) |
Apr 23, 2024 | 46.36 | 46.84 | 45.38 | 46.84 | 9,516 | +1.22(+2.67%) |
Apr 22, 2024 | 45.95 | 46.61 | 44.61 | 45.62 | 8,966 | -0.97(-2.09%) |
Apr 19, 2024 | 44.47 | 47.56 | 44.47 | 46.60 | 3,998 | +1.24(+2.73%) |
Apr 18, 2024 | 45.82 | 45.82 | 44.94 | 45.36 | 8,355 | +0.53(+1.17%) |
Apr 17, 2024 | 45.38 | 45.38 | 44.63 | 44.83 | 3,706 | -0.31(-0.68%) |
Apr 16, 2024 | 44.65 | 45.14 | 44.65 | 45.14 | 1,801 | +0.04(+0.09%) |
Apr 15, 2024 | 45.33 | 45.33 | 44.83 | 45.10 | 2,375 | -0.27(-0.59%) |
Apr 12, 2024 | 43.64 | 45.37 | 43.64 | 45.37 | 2,286 | -0.68(-1.49%) |
Apr 11, 2024 | 45.43 | 46.58 | 45.36 | 46.05 | 6,093 | -0.27(-0.58%) |
Apr 10, 2024 | 46.68 | 46.81 | 46.32 | 46.32 | 6,906 | -1.10(-2.32%) |
Apr 09, 2024 | 44.20 | 47.52 | 44.20 | 47.42 | 4,448 | +0.72(+1.55%) |
Apr 08, 2024 | 47.03 | 47.07 | 46.62 | 46.70 | 1,987 | +0.05(+0.11%) |
Apr 05, 2024 | 45.38 | 46.65 | 45.38 | 46.65 | 2,023 | -0.18(-0.38%) |
Apr 04, 2024 | 46.02 | 47.60 | 46.02 | 46.82 | 7,271 | +0.00(+0.00%) |
Apr 03, 2024 | 46.02 | 47.11 | 46.02 | 46.82 | 4,900 | +0.77(+1.68%) |
Apr 02, 2024 | 45.92 | 47.43 | 45.92 | 46.05 | 3,717 | -0.59(-1.25%) |
Apr 01, 2024 | 46.63 | 47.26 | 46.63 | 46.64 | 3,591 | -1.40(-2.91%) |
Mar 28, 2024 | 47.21 | 48.03 | 46.67 | 48.03 | 3,647 | +0.13(+0.27%) |
Mar 27, 2024 | 44.88 | 47.91 | 44.88 | 47.91 | 6,508 | +1.96(+4.27%) |
Mar 26, 2024 | 45.65 | 46.29 | 45.65 | 45.94 | 3,487 | -0.74(-1.59%) |
Mar 25, 2024 | 45.67 | 47.11 | 45.52 | 46.69 | 2,839 | +0.02(+0.04%) |
Mar 22, 2024 | 48.10 | 48.10 | 46.62 | 46.67 | 2,881 | -1.37(-2.85%) |
Mar 21, 2024 | 48.10 | 48.10 | 48.03 | 48.03 | 4,319 | +0.01(+0.02%) |
Mar 20, 2024 | 45.13 | 48.02 | 45.13 | 48.02 | 3,558 | +1.32(+2.82%) |
Mar 19, 2024 | 46.63 | 46.94 | 46.07 | 46.71 | 4,175 | -0.06(-0.13%) |
Mar 18, 2024 | 47.28 | 47.28 | 46.76 | 46.76 | 2,504 | -0.56(-1.17%) |
Mar 15, 2024 | 44.29 | 48.05 | 44.29 | 47.32 | 25,400 | +2.36(+5.25%) |
Mar 14, 2024 | 46.42 | 47.36 | 44.96 | 44.96 | 13,179 | -3.10(-6.46%) |
Mar 13, 2024 | 47.48 | 48.06 | 47.19 | 48.06 | 4,602 | +0.20(+0.41%) |
Mar 12, 2024 | 48.60 | 48.60 | 47.87 | 47.87 | 3,909 | -2.72(-5.37%) |
Mar 11, 2024 | 50.14 | 50.99 | 50.14 | 50.58 | 2,150 | +0.07(+0.14%) |
Mar 08, 2024 | 50.23 | 51.10 | 49.29 | 50.51 | 4,460 | +1.13(+2.29%) |
Mar 07, 2024 | 48.40 | 49.38 | 48.30 | 49.38 | 4,666 | -0.99(-1.97%) |
Mar 06, 2024 | 49.95 | 50.37 | 48.40 | 50.37 | 6,346 | +1.05(+2.13%) |
Mar 05, 2024 | 48.60 | 49.79 | 48.34 | 49.32 | 4,743 | +0.18(+0.36%) |
Mar 04, 2024 | 49.89 | 49.89 | 48.72 | 49.15 | 3,241 | +0.43(+0.88%) |