Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 346,945 | -0.01(-0.02%) |
May 09, 2024 | 48.33 | 48.37 | 48.33 | 48.35 | 390,373 | +0.02(+0.04%) |
May 08, 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 347,727 | -0.02(-0.04%) |
May 07, 2024 | 48.36 | 48.37 | 48.26 | 48.35 | 252,327 | +0.03(+0.06%) |
May 06, 2024 | 48.32 | 48.34 | 48.32 | 48.32 | 385,475 | +0.00(+0.00%) |
May 03, 2024 | 48.37 | 48.37 | 48.31 | 48.32 | 403,906 | +0.04(+0.08%) |
May 02, 2024 | 48.21 | 48.28 | 48.17 | 48.28 | 365,898 | +0.06(+0.12%) |
May 01, 2024 | 48.21 | 48.23 | 48.14 | 48.22 | 664,853 | +0.05(+0.10%) |
Apr 30, 2024 | 48.22 | 48.22 | 48.16 | 48.17 | 341,228 | -0.04(-0.08%) |
Apr 29, 2024 | 48.17 | 48.23 | 47.91 | 48.21 | 1,179,599 | +0.02(+0.04%) |
Apr 26, 2024 | 48.17 | 48.23 | 48.15 | 48.19 | 479,875 | +0.01(+0.02%) |
Apr 25, 2024 | 48.06 | 48.18 | 48.06 | 48.18 | 511,909 | +0.00(+0.00%) |
Apr 24, 2024 | 48.19 | 48.21 | 48.16 | 48.18 | 390,037 | -0.02(-0.04%) |
Apr 23, 2024 | 48.13 | 48.20 | 48.12 | 48.20 | 338,446 | +0.05(+0.10%) |
Apr 22, 2024 | 48.12 | 48.17 | 48.12 | 48.15 | 470,191 | +0.02(+0.04%) |
Apr 19, 2024 | 48.10 | 48.14 | 48.10 | 48.13 | 351,804 | -0.01(-0.02%) |
Apr 18, 2024 | 48.12 | 48.15 | 48.12 | 48.14 | 468,298 | +0.03(+0.06%) |
Apr 17, 2024 | 48.13 | 48.16 | 48.11 | 48.11 | 616,185 | -0.02(-0.04%) |
Apr 16, 2024 | 48.10 | 48.14 | 48.10 | 48.13 | 615,741 | +0.00(+0.00%) |
Apr 15, 2024 | 48.12 | 48.17 | 48.04 | 48.13 | 474,030 | -0.02(-0.04%) |
Apr 12, 2024 | 48.12 | 48.16 | 48.11 | 48.15 | 219,638 | +0.04(+0.08%) |
Apr 11, 2024 | 48.08 | 48.13 | 48.06 | 48.11 | 623,818 | +0.01(+0.02%) |
Apr 10, 2024 | 48.18 | 48.20 | 48.10 | 48.10 | 632,636 | -0.09(-0.18%) |
Apr 09, 2024 | 48.12 | 48.19 | 48.12 | 48.19 | 221,051 | +0.06(+0.12%) |
Apr 08, 2024 | 48.10 | 48.15 | 48.07 | 48.13 | 421,955 | +0.01(+0.02%) |
Apr 05, 2024 | 48.20 | 48.21 | 48.12 | 48.12 | 670,715 | -0.06(-0.12%) |
Apr 04, 2024 | 48.09 | 48.18 | 48.08 | 48.18 | 623,707 | +0.09(+0.19%) |
Apr 03, 2024 | 48.14 | 48.14 | 48.07 | 48.09 | 1,500,270 | -0.02(-0.04%) |
Apr 02, 2024 | 48.08 | 48.11 | 48.06 | 48.11 | 422,290 | +0.01(+0.02%) |
Apr 01, 2024 | 48.11 | 48.13 | 48.10 | 48.10 | 315,909 | -0.00(-0.00%) |
Mar 28, 2024 | 48.10 | 48.11 | 48.07 | 48.10 | 563,651 | +0.01(+0.02%) |
Mar 27, 2024 | 48.07 | 48.10 | 48.07 | 48.09 | 505,409 | +0.03(+0.06%) |
Mar 26, 2024 | 48.07 | 48.07 | 48.04 | 48.06 | 208,341 | +0.01(+0.02%) |
Mar 25, 2024 | 48.08 | 48.08 | 48.05 | 48.05 | 552,662 | -0.05(-0.10%) |
Mar 22, 2024 | 48.05 | 48.10 | 48.05 | 48.10 | 211,114 | +0.06(+0.12%) |
Mar 21, 2024 | 48.00 | 48.04 | 48.00 | 48.04 | 262,861 | +0.05(+0.10%) |
Mar 20, 2024 | 48.04 | 48.04 | 47.97 | 47.99 | 216,141 | +0.00(+0.00%) |
Mar 19, 2024 | 47.98 | 48.00 | 47.96 | 47.99 | 342,969 | +0.03(+0.07%) |
Mar 18, 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 202,434 | +0.01(+0.03%) |
Mar 15, 2024 | 47.94 | 47.95 | 47.92 | 47.94 | 216,161 | -0.01(-0.02%) |
Mar 14, 2024 | 47.94 | 47.96 | 47.93 | 47.95 | 151,951 | +0.01(+0.02%) |
Mar 13, 2024 | 47.94 | 47.96 | 47.94 | 47.94 | 241,320 | +0.00(+0.00%) |
Mar 12, 2024 | 47.97 | 47.98 | 47.94 | 47.94 | 191,145 | -0.05(-0.11%) |
Mar 11, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 179,010 | +0.04(+0.09%) |
Mar 08, 2024 | 47.94 | 47.98 | 47.94 | 47.95 | 186,172 | +0.01(+0.02%) |
Mar 07, 2024 | 47.94 | 47.95 | 47.92 | 47.94 | 232,058 | +0.02(+0.04%) |
Mar 06, 2024 | 47.91 | 47.94 | 47.91 | 47.92 | 198,529 | +0.01(+0.02%) |
Mar 05, 2024 | 47.88 | 47.92 | 47.88 | 47.91 | 218,161 | +0.05(+0.10%) |
Mar 04, 2024 | 47.90 | 47.90 | 47.86 | 47.86 | 629,637 | -0.02(-0.04%) |