Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 47.68 | 48.04 | 47.58 | 48.01 | 99,402 | +0.35(+0.73%) |
May 17, 2024 | 47.70 | 47.79 | 47.45 | 47.66 | 88,989 | +0.03(+0.06%) |
May 16, 2024 | 47.76 | 47.86 | 47.59 | 47.63 | 145,147 | -0.18(-0.38%) |
May 15, 2024 | 47.78 | 47.89 | 47.34 | 47.81 | 81,075 | +0.64(+1.36%) |
May 14, 2024 | 46.92 | 47.35 | 46.92 | 47.17 | 96,552 | +0.52(+1.11%) |
May 13, 2024 | 46.61 | 47.02 | 46.60 | 46.65 | 86,450 | +0.29(+0.63%) |
May 10, 2024 | 46.96 | 47.00 | 46.27 | 46.36 | 90,561 | -0.35(-0.75%) |
May 09, 2024 | 46.36 | 46.76 | 46.28 | 46.71 | 87,921 | +0.36(+0.78%) |
May 08, 2024 | 46.05 | 46.39 | 46.00 | 46.35 | 91,587 | -0.19(-0.41%) |
May 07, 2024 | 46.79 | 46.90 | 46.54 | 46.54 | 81,913 | -0.28(-0.60%) |
May 06, 2024 | 46.38 | 46.82 | 46.38 | 46.82 | 87,349 | +0.73(+1.58%) |
May 03, 2024 | 46.25 | 46.40 | 45.86 | 46.09 | 97,742 | +0.43(+0.94%) |
May 02, 2024 | 45.42 | 45.66 | 44.73 | 45.66 | 151,619 | +0.89(+1.99%) |
May 01, 2024 | 44.54 | 45.75 | 44.49 | 44.77 | 308,030 | +0.01(+0.02%) |
Apr 30, 2024 | 45.25 | 45.38 | 44.68 | 44.76 | 443,223 | -0.91(-1.99%) |
Apr 29, 2024 | 45.60 | 45.78 | 45.38 | 45.67 | 184,504 | +0.23(+0.51%) |
Apr 26, 2024 | 45.06 | 45.60 | 45.04 | 45.44 | 313,284 | +0.57(+1.27%) |
Apr 25, 2024 | 44.44 | 44.95 | 44.12 | 44.87 | 212,456 | -0.17(-0.38%) |
Apr 24, 2024 | 45.39 | 45.49 | 44.76 | 45.04 | 277,432 | -0.22(-0.49%) |
Apr 23, 2024 | 44.42 | 45.37 | 44.42 | 45.26 | 133,743 | +0.95(+2.14%) |
Apr 22, 2024 | 44.02 | 44.55 | 43.74 | 44.31 | 110,003 | +0.55(+1.26%) |
Apr 19, 2024 | 43.82 | 44.17 | 43.54 | 43.76 | 146,847 | -0.12(-0.27%) |
Apr 18, 2024 | 43.98 | 44.54 | 43.74 | 43.88 | 143,045 | +0.04(+0.09%) |
Apr 17, 2024 | 44.37 | 44.45 | 43.67 | 43.84 | 79,237 | -0.25(-0.57%) |
Apr 16, 2024 | 44.10 | 44.40 | 43.79 | 44.09 | 109,225 | -0.20(-0.45%) |
Apr 15, 2024 | 45.56 | 45.63 | 44.21 | 44.29 | 136,169 | -0.91(-2.01%) |
Apr 12, 2024 | 46.07 | 46.07 | 45.10 | 45.20 | 144,109 | -1.25(-2.69%) |
Apr 11, 2024 | 46.38 | 46.56 | 45.90 | 46.45 | 77,089 | +0.24(+0.52%) |
Apr 10, 2024 | 46.17 | 46.54 | 45.99 | 46.21 | 122,300 | -0.91(-1.94%) |
Apr 09, 2024 | 46.99 | 47.22 | 46.75 | 47.12 | 106,173 | +0.24(+0.52%) |
Apr 08, 2024 | 46.87 | 47.03 | 46.66 | 46.88 | 157,416 | +0.34(+0.73%) |
Apr 05, 2024 | 46.26 | 46.78 | 46.21 | 46.54 | 89,426 | +0.21(+0.45%) |
Apr 04, 2024 | 47.38 | 47.52 | 46.27 | 46.33 | 164,247 | -0.58(-1.24%) |
Apr 03, 2024 | 46.57 | 47.08 | 46.56 | 46.91 | 685,073 | +0.17(+0.36%) |
Apr 02, 2024 | 46.86 | 46.86 | 46.58 | 46.74 | 113,660 | -0.78(-1.64%) |
Apr 01, 2024 | 48.09 | 48.09 | 47.48 | 47.52 | 101,623 | -0.56(-1.16%) |
Mar 28, 2024 | 47.96 | 48.43 | 47.96 | 48.08 | 151,910 | +0.18(+0.38%) |
Mar 27, 2024 | 47.53 | 47.90 | 47.35 | 47.90 | 161,163 | +0.76(+1.61%) |
Mar 26, 2024 | 47.46 | 47.54 | 47.14 | 47.14 | 98,009 | -0.10(-0.21%) |
Mar 25, 2024 | 47.06 | 47.44 | 47.06 | 47.24 | 81,390 | +0.17(+0.36%) |
Mar 22, 2024 | 47.35 | 47.47 | 46.98 | 47.07 | 157,998 | -0.44(-0.93%) |
Mar 21, 2024 | 47.50 | 47.89 | 47.47 | 47.51 | 295,428 | +0.34(+0.72%) |
Mar 20, 2024 | 46.15 | 47.32 | 46.15 | 47.17 | 289,859 | +1.03(+2.23%) |
Mar 19, 2024 | 45.63 | 46.20 | 45.48 | 46.14 | 312,723 | +0.12(+0.26%) |
Mar 18, 2024 | 46.22 | 46.23 | 45.84 | 46.02 | 116,852 | +0.05(+0.12%) |
Mar 15, 2024 | 45.74 | 46.13 | 45.74 | 45.97 | 93,679 | -0.02(-0.04%) |
Mar 14, 2024 | 46.82 | 46.82 | 45.66 | 45.99 | 105,674 | -0.87(-1.85%) |
Mar 13, 2024 | 46.81 | 47.23 | 46.78 | 46.85 | 112,060 | -0.03(-0.06%) |
Mar 12, 2024 | 46.88 | 47.05 | 46.43 | 46.88 | 108,596 | +0.10(+0.21%) |
Mar 11, 2024 | 47.04 | 47.24 | 46.74 | 46.78 | 237,460 | -0.35(-0.74%) |
Mar 08, 2024 | 47.23 | 47.91 | 46.92 | 47.13 | 131,638 | +0.11(+0.23%) |
Mar 07, 2024 | 46.84 | 47.11 | 46.71 | 47.02 | 55,058 | +0.46(+0.99%) |
Mar 06, 2024 | 46.53 | 46.85 | 46.20 | 46.56 | 165,507 | +0.61(+1.32%) |
Mar 05, 2024 | 46.36 | 46.56 | 45.80 | 45.96 | 383,980 | -0.73(-1.56%) |
Mar 04, 2024 | 47.06 | 47.06 | 46.61 | 46.68 | 111,584 | -0.22(-0.47%) |