Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 47.79 | 47.81 | 47.71 | 47.80 | 58,824 | +0.05(+0.10%) |
May 23, 2024 | 47.75 | 47.85 | 47.74 | 47.75 | 36,054 | -0.12(-0.25%) |
May 22, 2024 | 47.98 | 47.99 | 47.84 | 47.87 | 28,480 | -0.08(-0.17%) |
May 21, 2024 | 48.06 | 48.13 | 47.95 | 47.95 | 22,377 | -0.03(-0.06%) |
May 20, 2024 | 47.94 | 47.99 | 47.84 | 47.98 | 39,200 | +0.00(+0.00%) |
May 17, 2024 | 48.12 | 48.12 | 47.91 | 47.98 | 46,569 | -0.16(-0.33%) |
May 16, 2024 | 48.09 | 48.15 | 48.09 | 48.14 | 43,627 | +0.11(+0.23%) |
May 15, 2024 | 48.01 | 48.09 | 48.01 | 48.03 | 55,619 | +0.11(+0.23%) |
May 14, 2024 | 47.95 | 47.99 | 47.90 | 47.92 | 54,947 | +0.01(+0.02%) |
May 13, 2024 | 47.97 | 47.99 | 47.87 | 47.91 | 50,805 | +0.01(+0.02%) |
May 10, 2024 | 47.92 | 47.94 | 47.87 | 47.90 | 40,076 | -0.01(-0.02%) |
May 09, 2024 | 47.94 | 47.97 | 47.85 | 47.91 | 54,569 | +0.02(+0.04%) |
May 08, 2024 | 47.83 | 47.92 | 47.83 | 47.89 | 81,259 | +0.08(+0.17%) |
May 07, 2024 | 47.68 | 47.87 | 47.68 | 47.81 | 32,964 | +0.21(+0.44%) |
May 06, 2024 | 47.59 | 47.69 | 47.54 | 47.60 | 40,745 | +0.06(+0.14%) |
May 03, 2024 | 47.49 | 47.57 | 47.46 | 47.54 | 138,188 | +0.05(+0.12%) |
May 02, 2024 | 47.42 | 47.49 | 47.31 | 47.48 | 33,849 | +0.17(+0.36%) |
May 01, 2024 | 47.28 | 47.38 | 47.24 | 47.31 | 37,851 | +0.04(+0.08%) |
Apr 30, 2024 | 47.29 | 47.34 | 47.21 | 47.27 | 39,273 | -0.10(-0.21%) |
Apr 29, 2024 | 47.37 | 47.39 | 47.28 | 47.37 | 25,465 | +0.07(+0.15%) |
Apr 26, 2024 | 47.34 | 47.34 | 47.24 | 47.30 | 43,149 | +0.06(+0.13%) |
Apr 25, 2024 | 47.36 | 47.36 | 47.17 | 47.24 | 29,197 | -0.12(-0.25%) |
Apr 24, 2024 | 47.43 | 47.43 | 47.24 | 47.36 | 67,724 | -0.02(-0.04%) |
Apr 23, 2024 | 47.40 | 47.40 | 47.30 | 47.38 | 44,246 | -0.00(-0.00%) |
Apr 22, 2024 | 47.29 | 47.39 | 47.29 | 47.38 | 109,599 | +0.05(+0.10%) |
Apr 19, 2024 | 47.36 | 47.43 | 47.30 | 47.33 | 75,602 | +0.03(+0.06%) |
Apr 18, 2024 | 47.78 | 47.78 | 47.23 | 47.30 | 39,656 | -0.02(-0.04%) |
Apr 17, 2024 | 47.38 | 47.38 | 47.20 | 47.32 | 36,322 | +0.02(+0.04%) |
Apr 16, 2024 | 47.46 | 47.46 | 47.21 | 47.30 | 102,247 | -0.03(-0.06%) |
Apr 15, 2024 | 47.23 | 47.34 | 47.20 | 47.33 | 95,521 | -0.15(-0.31%) |
Apr 12, 2024 | 47.48 | 47.49 | 47.34 | 47.48 | 59,908 | +0.24(+0.50%) |
Apr 11, 2024 | 47.26 | 47.26 | 47.16 | 47.24 | 155,773 | +0.08(+0.17%) |
Apr 10, 2024 | 47.47 | 47.47 | 47.16 | 47.17 | 81,460 | -0.35(-0.73%) |
Apr 09, 2024 | 47.40 | 47.52 | 47.40 | 47.51 | 50,567 | +0.15(+0.31%) |
Apr 08, 2024 | 47.49 | 47.49 | 47.34 | 47.36 | 134,127 | +0.00(+0.00%) |
Apr 05, 2024 | 47.48 | 47.48 | 47.34 | 47.36 | 71,724 | -0.16(-0.33%) |
Apr 04, 2024 | 47.67 | 47.67 | 47.47 | 47.52 | 39,703 | +0.02(+0.04%) |
Apr 03, 2024 | 47.73 | 47.73 | 47.40 | 47.50 | 91,762 | -0.08(-0.17%) |
Apr 02, 2024 | 47.77 | 47.77 | 47.47 | 47.58 | 86,035 | -0.15(-0.31%) |