Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 47.05 | 47.62 | 47.05 | 47.58 | 22,527 | +1.33(+2.87%) |
May 24, 2024 | 46.03 | 46.28 | 45.96 | 46.25 | 15,114 | +0.41(+0.89%) |
May 23, 2024 | 46.66 | 46.74 | 45.64 | 45.84 | 40,607 | -0.22(-0.48%) |
May 22, 2024 | 46.43 | 46.62 | 46.04 | 46.06 | 14,376 | -0.79(-1.69%) |
May 21, 2024 | 46.78 | 47.09 | 46.57 | 46.85 | 16,396 | -0.37(-0.78%) |
May 20, 2024 | 47.04 | 47.50 | 46.98 | 47.22 | 23,724 | +0.03(+0.06%) |
May 17, 2024 | 46.87 | 47.29 | 46.80 | 47.19 | 20,545 | +0.40(+0.85%) |
May 16, 2024 | 46.83 | 46.92 | 46.59 | 46.79 | 14,220 | +0.26(+0.56%) |
May 15, 2024 | 45.87 | 46.53 | 45.58 | 46.53 | 33,622 | +0.32(+0.69%) |
May 14, 2024 | 46.16 | 46.38 | 45.99 | 46.21 | 13,785 | -0.40(-0.86%) |
May 13, 2024 | 46.46 | 46.89 | 46.40 | 46.61 | 47,880 | +0.39(+0.84%) |
May 10, 2024 | 46.93 | 46.93 | 46.21 | 46.22 | 20,982 | -0.65(-1.39%) |
May 09, 2024 | 46.56 | 46.87 | 46.48 | 46.87 | 27,614 | +0.27(+0.58%) |
May 08, 2024 | 46.02 | 46.64 | 45.92 | 46.60 | 27,660 | +0.09(+0.19%) |
May 07, 2024 | 46.41 | 46.73 | 46.24 | 46.51 | 108,641 | -0.04(-0.09%) |
May 06, 2024 | 46.49 | 46.63 | 46.20 | 46.55 | 124,324 | +0.32(+0.69%) |
May 03, 2024 | 46.44 | 46.48 | 46.13 | 46.23 | 24,128 | -0.13(-0.28%) |
May 02, 2024 | 46.45 | 46.62 | 46.17 | 46.36 | 100,496 | +0.03(+0.06%) |
May 01, 2024 | 47.11 | 47.46 | 46.17 | 46.33 | 230,286 | -1.52(-3.18%) |
Apr 30, 2024 | 48.18 | 48.24 | 47.57 | 47.85 | 133,527 | -0.51(-1.05%) |
Apr 29, 2024 | 48.83 | 48.89 | 48.36 | 48.36 | 14,337 | -0.43(-0.88%) |
Apr 26, 2024 | 49.06 | 49.06 | 48.72 | 48.79 | 104,178 | +0.06(+0.12%) |
Apr 25, 2024 | 48.25 | 48.78 | 47.95 | 48.73 | 26,661 | +0.29(+0.60%) |
Apr 24, 2024 | 48.39 | 48.50 | 48.14 | 48.44 | 21,191 | +0.02(+0.04%) |
Apr 23, 2024 | 47.57 | 48.50 | 47.57 | 48.42 | 21,835 | +0.57(+1.19%) |
Apr 22, 2024 | 47.42 | 47.92 | 47.26 | 47.85 | 28,702 | -0.13(-0.27%) |
Apr 19, 2024 | 47.96 | 48.30 | 47.93 | 47.98 | 17,642 | -0.06(-0.12%) |
Apr 18, 2024 | 48.34 | 48.47 | 47.92 | 48.04 | 36,750 | -0.19(-0.39%) |
Apr 17, 2024 | 49.15 | 50.39 | 48.08 | 48.23 | 40,751 | -1.26(-2.55%) |
Apr 16, 2024 | 49.45 | 49.64 | 49.25 | 49.49 | 22,109 | -0.10(-0.20%) |
Apr 15, 2024 | 49.18 | 49.59 | 48.70 | 49.59 | 50,541 | +0.12(+0.24%) |
Apr 12, 2024 | 50.10 | 50.30 | 49.30 | 49.47 | 46,191 | +0.12(+0.24%) |
Apr 11, 2024 | 49.35 | 49.40 | 48.98 | 49.35 | 19,654 | -0.16(-0.32%) |
Apr 10, 2024 | 49.16 | 49.51 | 48.78 | 49.51 | 31,866 | +0.51(+1.05%) |
Apr 09, 2024 | 49.47 | 49.49 | 48.86 | 49.00 | 29,009 | -0.37(-0.75%) |
Apr 08, 2024 | 49.57 | 49.66 | 48.94 | 49.37 | 29,783 | -0.14(-0.28%) |
Apr 05, 2024 | 49.58 | 49.90 | 49.42 | 49.51 | 32,076 | +0.05(+0.10%) |
Apr 04, 2024 | 48.93 | 49.71 | 48.73 | 49.46 | 39,213 | +0.53(+1.08%) |
Apr 03, 2024 | 48.81 | 49.09 | 48.81 | 48.93 | 51,020 | +0.36(+0.74%) |
Apr 02, 2024 | 48.43 | 48.66 | 48.19 | 48.57 | 74,620 | +0.48(+1.00%) |
Apr 01, 2024 | 47.96 | 48.24 | 47.71 | 48.09 | 39,454 | +0.35(+0.73%) |
Mar 28, 2024 | 47.64 | 47.91 | 47.59 | 47.74 | 29,166 | +0.37(+0.78%) |
Mar 27, 2024 | 47.03 | 47.37 | 47.03 | 47.37 | 9,911 | +0.18(+0.38%) |
Mar 26, 2024 | 47.44 | 47.51 | 47.19 | 47.19 | 13,711 | -0.27(-0.57%) |
Mar 25, 2024 | 47.09 | 47.56 | 47.09 | 47.46 | 93,352 | +0.64(+1.37%) |
Mar 22, 2024 | 47.10 | 47.15 | 46.66 | 46.82 | 14,929 | -0.20(-0.43%) |
Mar 21, 2024 | 47.09 | 47.09 | 46.80 | 47.02 | 18,751 | -0.18(-0.38%) |
Mar 20, 2024 | 47.06 | 47.23 | 46.92 | 47.20 | 14,070 | -0.50(-1.05%) |
Mar 19, 2024 | 47.55 | 47.80 | 47.55 | 47.70 | 14,413 | +0.24(+0.51%) |
Mar 18, 2024 | 47.18 | 47.55 | 46.99 | 47.46 | 105,466 | +0.68(+1.45%) |
Mar 15, 2024 | 46.58 | 46.84 | 46.54 | 46.78 | 28,771 | +0.12(+0.26%) |
Mar 14, 2024 | 46.38 | 46.80 | 46.35 | 46.66 | 50,061 | +0.51(+1.11%) |
Mar 13, 2024 | 45.91 | 46.19 | 45.82 | 46.15 | 31,322 | +0.89(+1.97%) |
Mar 12, 2024 | 45.29 | 45.53 | 45.10 | 45.26 | 19,920 | -0.13(-0.29%) |
Mar 11, 2024 | 44.90 | 45.39 | 44.65 | 45.39 | 31,556 | +0.35(+0.78%) |
Mar 08, 2024 | 45.24 | 45.26 | 44.82 | 45.04 | 60,931 | -0.31(-0.68%) |
Mar 07, 2024 | 45.00 | 45.59 | 44.99 | 45.35 | 11,138 | -0.02(-0.04%) |
Mar 06, 2024 | 45.39 | 45.85 | 45.26 | 45.37 | 11,024 | +0.40(+0.89%) |
Mar 05, 2024 | 45.14 | 45.35 | 44.90 | 44.97 | 129,675 | -0.39(-0.86%) |
Mar 04, 2024 | 45.89 | 45.92 | 45.23 | 45.36 | 33,009 | -0.26(-0.57%) |