Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.08 | 48.10 | 48.03 | 48.06 | 39,944 | -0.01(-0.02%) |
May 09, 2024 | 48.10 | 48.13 | 48.01 | 48.07 | 54,389 | +0.02(+0.04%) |
May 08, 2024 | 47.99 | 48.08 | 47.99 | 48.05 | 80,991 | +0.08(+0.17%) |
May 07, 2024 | 47.84 | 48.03 | 47.84 | 47.97 | 32,856 | +0.21(+0.44%) |
May 06, 2024 | 47.75 | 47.85 | 47.70 | 47.76 | 40,611 | +0.06(+0.14%) |
May 03, 2024 | 47.65 | 47.73 | 47.62 | 47.70 | 137,732 | +0.05(+0.12%) |
May 02, 2024 | 47.58 | 47.65 | 47.47 | 47.64 | 33,738 | +0.17(+0.36%) |
May 01, 2024 | 47.44 | 47.54 | 47.40 | 47.47 | 37,726 | +0.04(+0.08%) |
Apr 30, 2024 | 47.45 | 47.50 | 47.36 | 47.43 | 39,144 | -0.10(-0.21%) |
Apr 29, 2024 | 47.53 | 47.55 | 47.44 | 47.53 | 25,381 | +0.07(+0.15%) |
Apr 26, 2024 | 47.50 | 47.50 | 47.40 | 47.46 | 43,007 | +0.06(+0.13%) |
Apr 25, 2024 | 47.52 | 47.52 | 47.33 | 47.40 | 29,101 | -0.12(-0.25%) |
Apr 24, 2024 | 47.59 | 47.59 | 47.40 | 47.52 | 67,501 | -0.02(-0.04%) |
Apr 23, 2024 | 47.56 | 47.56 | 47.46 | 47.54 | 44,100 | -0.00(-0.00%) |
Apr 22, 2024 | 47.45 | 47.55 | 47.45 | 47.54 | 109,237 | +0.05(+0.10%) |
Apr 19, 2024 | 47.52 | 47.59 | 47.46 | 47.49 | 75,353 | +0.03(+0.06%) |
Apr 18, 2024 | 47.94 | 47.94 | 47.39 | 47.46 | 39,525 | -0.02(-0.04%) |
Apr 17, 2024 | 47.54 | 47.54 | 47.36 | 47.48 | 36,202 | +0.02(+0.04%) |
Apr 16, 2024 | 47.62 | 47.62 | 47.36 | 47.46 | 101,909 | -0.03(-0.06%) |
Apr 15, 2024 | 47.39 | 47.50 | 47.35 | 47.49 | 95,206 | -0.15(-0.31%) |
Apr 12, 2024 | 47.64 | 47.65 | 47.50 | 47.64 | 59,711 | +0.24(+0.50%) |
Apr 11, 2024 | 47.42 | 47.42 | 47.31 | 47.40 | 155,258 | +0.08(+0.17%) |
Apr 10, 2024 | 47.63 | 47.63 | 47.31 | 47.32 | 81,191 | -0.35(-0.73%) |
Apr 09, 2024 | 47.56 | 47.68 | 47.56 | 47.67 | 50,400 | +0.15(+0.31%) |
Apr 08, 2024 | 47.65 | 47.65 | 47.50 | 47.52 | 133,684 | +0.00(+0.00%) |
Apr 05, 2024 | 47.64 | 47.64 | 47.50 | 47.52 | 71,487 | -0.16(-0.33%) |
Apr 04, 2024 | 47.83 | 47.83 | 47.63 | 47.68 | 39,571 | +0.02(+0.04%) |
Apr 03, 2024 | 47.89 | 47.89 | 47.56 | 47.66 | 91,459 | -0.08(-0.17%) |
Apr 02, 2024 | 47.93 | 47.93 | 47.63 | 47.74 | 85,750 | -0.15(-0.31%) |
Apr 01, 2024 | 48.02 | 48.02 | 47.79 | 47.89 | 70,700 | -0.13(-0.27%) |
Mar 28, 2024 | 48.08 | 48.08 | 47.90 | 48.02 | 82,747 | +0.04(+0.08%) |
Mar 27, 2024 | 47.98 | 47.99 | 47.89 | 47.98 | 33,915 | +0.03(+0.06%) |
Mar 26, 2024 | 47.97 | 48.01 | 47.90 | 47.95 | 110,016 | -0.02(-0.04%) |
Mar 25, 2024 | 48.07 | 48.07 | 47.93 | 47.97 | 40,290 | -0.08(-0.17%) |
Mar 22, 2024 | 48.09 | 48.09 | 47.96 | 48.05 | 71,580 | +0.16(+0.33%) |
Mar 21, 2024 | 48.04 | 48.04 | 47.87 | 47.89 | 61,603 | +0.03(+0.06%) |
Mar 20, 2024 | 47.98 | 47.98 | 47.84 | 47.86 | 56,981 | -0.04(-0.08%) |
Mar 19, 2024 | 47.99 | 47.99 | 47.89 | 47.90 | 48,768 | +0.02(+0.04%) |
Mar 18, 2024 | 47.79 | 47.91 | 47.79 | 47.88 | 39,156 | -0.03(-0.06%) |
Mar 15, 2024 | 47.89 | 47.93 | 47.82 | 47.91 | 73,406 | +0.06(+0.12%) |
Mar 14, 2024 | 48.01 | 48.03 | 47.81 | 47.85 | 60,328 | -0.10(-0.21%) |
Mar 13, 2024 | 48.01 | 48.01 | 47.93 | 47.95 | 64,055 | +0.01(+0.02%) |
Mar 12, 2024 | 47.96 | 47.96 | 47.82 | 47.94 | 52,696 | -0.04(-0.08%) |
Mar 11, 2024 | 48.05 | 48.05 | 47.92 | 47.98 | 73,454 | +0.04(+0.08%) |
Mar 08, 2024 | 47.90 | 47.99 | 47.88 | 47.94 | 113,391 | +0.02(+0.04%) |
Mar 07, 2024 | 48.02 | 48.02 | 47.83 | 47.92 | 44,541 | +0.11(+0.23%) |
Mar 06, 2024 | 47.70 | 47.88 | 47.70 | 47.81 | 73,749 | +0.05(+0.10%) |
Mar 05, 2024 | 47.68 | 47.91 | 47.68 | 47.76 | 68,436 | +0.07(+0.15%) |
Mar 04, 2024 | 47.68 | 47.73 | 47.59 | 47.69 | 77,349 | -0.06(-0.12%) |