Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 3,949 | +0.28(+0.59%) |
May 17, 2024 | 47.99 | 47.99 | 47.62 | 47.62 | 3,498 | -0.36(-0.75%) |
May 16, 2024 | 47.52 | 47.98 | 47.21 | 47.98 | 5,084 | -0.01(-0.02%) |
May 15, 2024 | 47.90 | 47.99 | 47.85 | 47.99 | 8,703 | +0.61(+1.29%) |
May 14, 2024 | 47.73 | 47.73 | 47.22 | 47.38 | 2,602 | +0.23(+0.49%) |
May 13, 2024 | 47.67 | 47.98 | 47.15 | 47.15 | 5,409 | -0.59(-1.24%) |
May 10, 2024 | 48.02 | 48.02 | 47.71 | 47.74 | 3,722 | -0.25(-0.52%) |
May 09, 2024 | 47.49 | 47.99 | 47.01 | 47.99 | 6,003 | +0.38(+0.80%) |
May 08, 2024 | 47.23 | 47.66 | 47.23 | 47.61 | 2,234 | -0.04(-0.08%) |
May 07, 2024 | 47.99 | 47.99 | 47.60 | 47.65 | 4,422 | -0.32(-0.67%) |
May 06, 2024 | 48.00 | 48.00 | 47.46 | 47.97 | 11,732 | +0.03(+0.06%) |
May 03, 2024 | 48.00 | 48.00 | 46.69 | 47.94 | 9,046 | +1.34(+2.88%) |
May 02, 2024 | 46.23 | 47.00 | 46.00 | 46.60 | 6,532 | +0.21(+0.45%) |
May 01, 2024 | 45.21 | 46.98 | 44.85 | 46.39 | 8,120 | +1.18(+2.61%) |
Apr 30, 2024 | 46.70 | 46.70 | 45.00 | 45.21 | 8,572 | -1.91(-4.05%) |
Apr 29, 2024 | 47.47 | 47.47 | 46.53 | 47.12 | 8,178 | -0.09(-0.19%) |
Apr 26, 2024 | 46.88 | 47.21 | 46.00 | 47.21 | 5,316 | +1.56(+3.42%) |
Apr 25, 2024 | 46.61 | 46.61 | 45.50 | 45.65 | 10,701 | -1.26(-2.69%) |
Apr 24, 2024 | 46.69 | 46.91 | 46.36 | 46.91 | 4,586 | -0.59(-1.24%) |
Apr 23, 2024 | 47.25 | 47.50 | 47.25 | 47.50 | 2,733 | -0.27(-0.57%) |
Apr 22, 2024 | 46.65 | 47.77 | 46.65 | 47.77 | 9,543 | +1.38(+2.97%) |
Apr 19, 2024 | 44.52 | 46.44 | 44.52 | 46.39 | 11,779 | +1.64(+3.66%) |
Apr 18, 2024 | 45.77 | 45.90 | 44.75 | 44.75 | 10,107 | -0.57(-1.26%) |
Apr 17, 2024 | 46.31 | 46.31 | 45.32 | 45.32 | 3,611 | -0.55(-1.20%) |
Apr 16, 2024 | 46.28 | 46.28 | 45.85 | 45.87 | 5,194 | +0.02(+0.04%) |
Apr 15, 2024 | 46.00 | 46.34 | 44.52 | 45.85 | 5,500 | +0.12(+0.26%) |
Apr 12, 2024 | 46.45 | 47.23 | 45.70 | 45.73 | 7,120 | -1.51(-3.20%) |
Apr 11, 2024 | 46.85 | 47.60 | 46.35 | 47.24 | 23,310 | +0.69(+1.48%) |
Apr 10, 2024 | 47.74 | 48.15 | 46.55 | 46.55 | 13,243 | -1.75(-3.62%) |
Apr 09, 2024 | 48.00 | 48.80 | 47.63 | 48.30 | 5,624 | -0.44(-0.90%) |
Apr 08, 2024 | 48.41 | 48.74 | 47.74 | 48.74 | 3,251 | +0.44(+0.91%) |
Apr 05, 2024 | 48.36 | 48.55 | 48.30 | 48.30 | 4,708 | +0.05(+0.10%) |
Apr 04, 2024 | 48.80 | 48.98 | 47.80 | 48.25 | 6,263 | +0.21(+0.44%) |
Apr 03, 2024 | 47.57 | 48.09 | 46.90 | 48.04 | 25,766 | +0.96(+2.04%) |
Apr 02, 2024 | 48.00 | 48.42 | 46.70 | 47.08 | 10,744 | -1.31(-2.71%) |
Apr 01, 2024 | 49.22 | 49.23 | 48.27 | 48.39 | 5,125 | -1.40(-2.81%) |
Mar 28, 2024 | 49.48 | 50.13 | 49.48 | 49.79 | 8,283 | +0.25(+0.50%) |
Mar 27, 2024 | 48.40 | 49.69 | 48.40 | 49.54 | 14,159 | +1.23(+2.55%) |
Mar 26, 2024 | 48.75 | 49.09 | 48.31 | 48.31 | 7,193 | -0.30(-0.62%) |
Mar 25, 2024 | 48.62 | 49.73 | 48.42 | 48.61 | 7,281 | -0.05(-0.10%) |
Mar 22, 2024 | 50.05 | 50.05 | 48.51 | 48.66 | 5,274 | -1.37(-2.74%) |
Mar 21, 2024 | 50.50 | 50.50 | 49.44 | 50.03 | 10,626 | +0.01(+0.02%) |
Mar 20, 2024 | 48.27 | 50.02 | 48.27 | 50.02 | 9,861 | +1.36(+2.79%) |
Mar 19, 2024 | 47.91 | 48.66 | 47.80 | 48.66 | 7,649 | +0.74(+1.54%) |
Mar 18, 2024 | 48.65 | 48.65 | 47.92 | 47.92 | 6,059 | -0.61(-1.26%) |
Mar 15, 2024 | 47.91 | 48.58 | 47.91 | 48.53 | 24,274 | +0.52(+1.08%) |
Mar 14, 2024 | 48.78 | 48.96 | 47.91 | 48.01 | 8,150 | -0.91(-1.86%) |
Mar 13, 2024 | 48.40 | 49.16 | 48.40 | 48.92 | 5,977 | +0.23(+0.47%) |
Mar 12, 2024 | 48.51 | 48.69 | 48.51 | 48.69 | 2,617 | -0.36(-0.73%) |
Mar 11, 2024 | 48.80 | 49.12 | 48.80 | 49.05 | 2,334 | -0.68(-1.37%) |
Mar 08, 2024 | 49.94 | 49.94 | 49.20 | 49.73 | 2,486 | +0.28(+0.57%) |
Mar 07, 2024 | 49.12 | 49.45 | 49.12 | 49.45 | 3,277 | -0.36(-0.72%) |
Mar 06, 2024 | 49.41 | 49.81 | 49.41 | 49.81 | 3,711 | +0.61(+1.24%) |
Mar 05, 2024 | 48.92 | 49.49 | 48.41 | 49.20 | 4,379 | +0.39(+0.80%) |
Mar 04, 2024 | 49.91 | 49.91 | 48.81 | 48.81 | 2,665 | -0.42(-0.85%) |