Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.79 | 48.80 | 48.72 | 48.73 | 2,508,996 | -0.13(-0.27%) |
May 16, 2024 | 48.91 | 48.93 | 48.85 | 48.86 | 2,470,651 | -0.06(-0.12%) |
May 15, 2024 | 48.84 | 48.95 | 48.83 | 48.92 | 3,001,805 | +0.32(+0.66%) |
May 14, 2024 | 48.61 | 48.63 | 48.55 | 48.60 | 3,271,206 | -0.07(-0.14%) |
May 13, 2024 | 48.71 | 48.73 | 48.66 | 48.67 | 3,314,205 | +0.01(+0.02%) |
May 10, 2024 | 48.74 | 48.76 | 48.64 | 48.66 | 2,616,733 | -0.12(-0.25%) |
May 09, 2024 | 48.73 | 48.83 | 48.69 | 48.78 | 10,364,208 | -0.02(-0.04%) |
May 08, 2024 | 48.78 | 48.83 | 48.75 | 48.80 | 21,689,798 | -0.05(-0.10%) |
May 07, 2024 | 48.81 | 48.90 | 48.81 | 48.85 | 3,054,251 | +0.10(+0.21%) |
May 06, 2024 | 48.71 | 48.77 | 48.68 | 48.75 | 3,074,415 | +0.07(+0.14%) |
May 03, 2024 | 48.68 | 48.73 | 48.58 | 48.68 | 2,262,606 | +0.17(+0.35%) |
May 02, 2024 | 48.39 | 48.54 | 48.36 | 48.51 | 2,410,108 | +0.10(+0.21%) |
May 01, 2024 | 48.40 | 48.52 | 48.32 | 48.41 | 2,754,221 | +0.09(+0.18%) |
Apr 30, 2024 | 48.32 | 48.41 | 48.29 | 48.32 | 3,781,267 | -0.15(-0.31%) |
Apr 29, 2024 | 48.43 | 48.50 | 48.42 | 48.47 | 2,185,389 | +0.12(+0.25%) |
Apr 26, 2024 | 48.35 | 48.42 | 48.33 | 48.35 | 1,769,750 | +0.13(+0.27%) |
Apr 25, 2024 | 48.17 | 48.24 | 48.15 | 48.22 | 1,718,135 | -0.06(-0.12%) |
Apr 24, 2024 | 48.35 | 48.35 | 48.25 | 48.28 | 3,103,892 | -0.21(-0.43%) |
Apr 23, 2024 | 48.46 | 48.56 | 48.43 | 48.49 | 2,293,660 | -0.07(-0.14%) |
Apr 22, 2024 | 48.46 | 48.57 | 48.46 | 48.56 | 2,769,150 | +0.06(+0.12%) |
Apr 19, 2024 | 48.49 | 48.53 | 48.45 | 48.50 | 1,976,687 | +0.05(+0.10%) |
Apr 18, 2024 | 48.52 | 48.54 | 48.43 | 48.45 | 2,305,792 | -0.07(-0.14%) |
Apr 17, 2024 | 48.54 | 48.61 | 48.45 | 48.52 | 2,230,586 | +0.06(+0.12%) |
Apr 16, 2024 | 48.46 | 48.51 | 48.41 | 48.46 | 2,425,711 | -0.13(-0.27%) |
Apr 15, 2024 | 48.62 | 48.63 | 48.54 | 48.59 | 2,865,085 | -0.20(-0.41%) |
Apr 12, 2024 | 48.87 | 48.91 | 48.79 | 48.79 | 2,890,154 | +0.17(+0.35%) |
Apr 11, 2024 | 48.71 | 48.71 | 48.53 | 48.62 | 3,124,857 | -0.02(-0.04%) |
Apr 10, 2024 | 48.75 | 48.77 | 48.61 | 48.64 | 2,701,403 | -0.27(-0.55%) |
Apr 09, 2024 | 48.87 | 48.95 | 48.87 | 48.91 | 2,645,285 | +0.12(+0.25%) |
Apr 08, 2024 | 48.78 | 48.83 | 48.77 | 48.79 | 4,461,259 | -0.05(-0.10%) |
Apr 05, 2024 | 48.88 | 48.94 | 48.78 | 48.84 | 2,371,407 | -0.14(-0.29%) |
Apr 04, 2024 | 48.94 | 49.01 | 48.89 | 48.98 | 4,648,599 | +0.15(+0.31%) |
Apr 03, 2024 | 48.72 | 48.84 | 48.66 | 48.83 | 5,434,223 | +0.08(+0.16%) |
Apr 02, 2024 | 48.72 | 48.76 | 48.66 | 48.75 | 2,806,330 | -0.04(-0.08%) |
Apr 01, 2024 | 48.92 | 48.93 | 48.76 | 48.79 | 4,207,400 | -0.22(-0.45%) |
Mar 28, 2024 | 48.99 | 49.01 | 49.00 | 49.01 | 2,912,064 | -0.05(-0.10%) |
Mar 27, 2024 | 49.02 | 49.08 | 49.00 | 49.06 | 2,921,541 | +0.15(+0.31%) |
Mar 26, 2024 | 48.87 | 48.92 | 48.84 | 48.91 | 3,506,329 | +0.06(+0.12%) |
Mar 25, 2024 | 48.89 | 48.90 | 48.83 | 48.85 | 5,608,822 | -0.14(-0.28%) |
Mar 22, 2024 | 48.99 | 49.00 | 48.95 | 48.99 | 2,634,683 | +0.20(+0.41%) |
Mar 21, 2024 | 48.80 | 48.83 | 48.74 | 48.79 | 2,360,540 | +0.01(+0.02%) |
Mar 20, 2024 | 48.72 | 48.80 | 48.67 | 48.78 | 2,382,093 | +0.10(+0.20%) |
Mar 19, 2024 | 48.68 | 48.72 | 48.66 | 48.68 | 2,689,469 | +0.06(+0.12%) |
Mar 18, 2024 | 48.61 | 48.65 | 48.59 | 48.62 | 2,553,812 | +0.00(+0.00%) |
Mar 15, 2024 | 48.66 | 48.66 | 48.60 | 48.62 | 2,013,675 | -0.01(-0.02%) |
Mar 14, 2024 | 48.76 | 48.77 | 48.61 | 48.63 | 2,039,945 | -0.17(-0.35%) |
Mar 13, 2024 | 48.82 | 48.85 | 48.80 | 48.80 | 2,285,403 | -0.05(-0.10%) |
Mar 12, 2024 | 48.85 | 48.88 | 48.82 | 48.85 | 2,626,265 | +0.00(+0.00%) |
Mar 11, 2024 | 48.92 | 48.94 | 48.82 | 48.85 | 2,577,127 | -0.07(-0.14%) |
Mar 08, 2024 | 48.94 | 48.98 | 48.90 | 48.92 | 2,357,269 | +0.04(+0.08%) |
Mar 07, 2024 | 48.90 | 48.92 | 48.83 | 48.88 | 2,252,953 | +0.07(+0.14%) |
Mar 06, 2024 | 48.76 | 48.85 | 48.76 | 48.81 | 3,521,296 | +0.04(+0.08%) |
Mar 05, 2024 | 48.74 | 48.81 | 48.72 | 48.77 | 2,782,654 | +0.27(+0.57%) |
Mar 04, 2024 | 48.44 | 48.54 | 48.44 | 48.50 | 2,993,305 | -0.04(-0.09%) |