Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.05 | 46.08 | 46.05 | 46.07 | 15,444 | -0.02(-0.04%) |
May 21, 2024 | 46.09 | 46.09 | 46.06 | 46.09 | 29,896 | +0.03(+0.07%) |
May 20, 2024 | 46.09 | 46.09 | 46.04 | 46.06 | 24,680 | -0.01(-0.02%) |
May 17, 2024 | 46.07 | 46.07 | 46.05 | 46.07 | 7,216 | -0.02(-0.03%) |
May 16, 2024 | 46.11 | 46.11 | 46.08 | 46.09 | 14,734 | -0.02(-0.03%) |
May 15, 2024 | 46.12 | 46.13 | 46.08 | 46.10 | 29,248 | +0.08(+0.17%) |
May 14, 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 28,742 | +0.04(+0.09%) |
May 13, 2024 | 45.99 | 46.00 | 45.97 | 45.98 | 32,011 | +0.02(+0.04%) |
May 10, 2024 | 45.98 | 45.98 | 45.95 | 45.96 | 28,727 | -0.04(-0.09%) |
May 09, 2024 | 45.97 | 46.01 | 45.97 | 46.00 | 22,477 | +0.04(+0.10%) |
May 08, 2024 | 45.98 | 45.98 | 45.95 | 45.95 | 22,088 | -0.03(-0.08%) |
May 07, 2024 | 46.00 | 46.02 | 45.97 | 45.99 | 22,625 | -0.00(-0.00%) |
May 06, 2024 | 45.99 | 46.01 | 45.97 | 45.99 | 87,086 | +0.03(+0.07%) |
May 03, 2024 | 45.97 | 45.98 | 45.92 | 45.96 | 35,495 | +0.10(+0.22%) |
May 02, 2024 | 45.76 | 45.86 | 45.74 | 45.86 | 41,004 | +0.14(+0.31%) |
May 01, 2024 | 45.69 | 45.75 | 45.66 | 45.72 | 45,459 | +0.08(+0.17%) |
Apr 30, 2024 | 45.65 | 45.69 | 45.63 | 45.64 | 15,336 | -0.07(-0.15%) |
Apr 29, 2024 | 45.70 | 45.72 | 45.69 | 45.71 | 18,723 | +0.06(+0.12%) |
Apr 26, 2024 | 45.65 | 45.69 | 45.63 | 45.66 | 25,279 | +0.04(+0.10%) |
Apr 25, 2024 | 45.59 | 45.63 | 45.59 | 45.61 | 20,540 | -0.06(-0.13%) |
Apr 24, 2024 | 45.67 | 45.68 | 45.64 | 45.67 | 39,996 | -0.05(-0.11%) |
Apr 23, 2024 | 45.64 | 45.73 | 45.62 | 45.72 | 44,818 | +0.07(+0.15%) |
Apr 22, 2024 | 45.62 | 45.65 | 45.61 | 45.65 | 35,649 | +0.04(+0.09%) |
Apr 19, 2024 | 45.61 | 45.64 | 45.61 | 45.61 | 11,413 | +0.02(+0.04%) |
Apr 18, 2024 | 45.63 | 45.63 | 45.59 | 45.59 | 16,727 | -0.03(-0.07%) |
Apr 17, 2024 | 45.61 | 45.64 | 45.61 | 45.62 | 24,107 | +0.07(+0.15%) |
Apr 16, 2024 | 45.57 | 45.58 | 45.52 | 45.55 | 36,058 | -0.04(-0.09%) |
Apr 15, 2024 | 45.62 | 45.62 | 45.58 | 45.59 | 23,281 | -0.09(-0.20%) |
Apr 12, 2024 | 45.70 | 45.71 | 45.68 | 45.68 | 38,017 | +0.06(+0.13%) |
Apr 11, 2024 | 45.75 | 45.75 | 45.62 | 45.62 | 146,861 | -0.04(-0.09%) |
Apr 10, 2024 | 45.74 | 45.74 | 45.64 | 45.66 | 58,587 | -0.21(-0.46%) |
Apr 09, 2024 | 45.86 | 45.88 | 45.85 | 45.87 | 17,645 | +0.04(+0.09%) |
Apr 08, 2024 | 45.83 | 45.85 | 45.82 | 45.83 | 24,731 | -0.04(-0.09%) |
Apr 05, 2024 | 45.88 | 45.91 | 45.86 | 45.87 | 30,177 | -0.06(-0.13%) |
Apr 04, 2024 | 45.93 | 45.93 | 45.87 | 45.93 | 8,913 | +0.04(+0.10%) |
Apr 03, 2024 | 45.86 | 45.89 | 45.84 | 45.89 | 37,427 | +0.01(+0.03%) |
Apr 02, 2024 | 45.85 | 45.87 | 45.84 | 45.87 | 16,080 | +0.00(+0.00%) |
Apr 01, 2024 | 45.88 | 45.88 | 45.84 | 45.87 | 20,674 | -0.08(-0.17%) |
Mar 28, 2024 | 45.95 | 45.96 | 45.93 | 45.95 | 13,822 | -0.04(-0.09%) |
Mar 27, 2024 | 45.93 | 45.99 | 45.93 | 45.99 | 13,928 | +0.08(+0.16%) |
Mar 26, 2024 | 45.88 | 45.91 | 45.88 | 45.91 | 7,869 | -0.01(-0.01%) |
Mar 25, 2024 | 45.95 | 45.95 | 45.91 | 45.92 | 34,673 | -0.02(-0.05%) |
Mar 22, 2024 | 45.95 | 45.96 | 45.94 | 45.94 | 37,579 | +0.03(+0.08%) |
Mar 21, 2024 | 45.94 | 45.94 | 45.87 | 45.91 | 25,484 | +0.04(+0.09%) |
Mar 20, 2024 | 45.85 | 45.90 | 45.80 | 45.87 | 45,218 | +0.05(+0.11%) |
Mar 19, 2024 | 45.79 | 45.83 | 45.78 | 45.82 | 23,527 | +0.06(+0.13%) |
Mar 18, 2024 | 45.77 | 45.77 | 45.74 | 45.76 | 12,168 | -0.01(-0.02%) |
Mar 15, 2024 | 45.77 | 45.78 | 45.74 | 45.77 | 16,302 | -0.02(-0.04%) |
Mar 14, 2024 | 45.83 | 45.83 | 45.77 | 45.79 | 751,793 | -0.08(-0.17%) |
Mar 13, 2024 | 45.88 | 45.90 | 45.85 | 45.87 | 17,420 | -0.01(-0.02%) |
Mar 12, 2024 | 45.89 | 45.89 | 45.85 | 45.88 | 25,459 | -0.07(-0.15%) |
Mar 11, 2024 | 45.92 | 45.96 | 45.92 | 45.95 | 13,933 | -0.02(-0.04%) |
Mar 08, 2024 | 46.00 | 46.00 | 45.95 | 45.97 | 16,341 | +0.04(+0.09%) |
Mar 07, 2024 | 45.89 | 45.93 | 45.88 | 45.93 | 10,779 | +0.06(+0.13%) |
Mar 06, 2024 | 45.88 | 45.91 | 45.84 | 45.87 | 20,873 | +0.02(+0.05%) |
Mar 05, 2024 | 45.83 | 45.85 | 45.82 | 45.84 | 37,098 | +0.07(+0.16%) |
Mar 04, 2024 | 45.79 | 45.80 | 45.76 | 45.77 | 30,240 | -0.05(-0.10%) |