Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.16 | 48.23 | 48.16 | 48.23 | 4,889 | +0.21(+0.44%) |
May 30, 2024 | 48.02 | 48.06 | 48.02 | 48.02 | 973 | +0.20(+0.43%) |
May 29, 2024 | 47.87 | 47.87 | 47.82 | 47.82 | 6,439 | -0.23(-0.48%) |
May 28, 2024 | 48.27 | 48.27 | 48.02 | 48.05 | 5,804 | -0.27(-0.57%) |
May 24, 2024 | 48.26 | 48.32 | 48.20 | 48.32 | 957 | +0.09(+0.19%) |
May 23, 2024 | 48.24 | 48.28 | 48.23 | 48.23 | 3,465 | -0.15(-0.31%) |
May 22, 2024 | 48.34 | 48.47 | 48.33 | 48.38 | 18,025 | -0.07(-0.14%) |
May 21, 2024 | 48.48 | 48.51 | 48.43 | 48.45 | 8,821 | +0.07(+0.14%) |
May 20, 2024 | 48.45 | 48.45 | 48.38 | 48.38 | 879 | -0.00(-0.01%) |
May 17, 2024 | 48.43 | 48.46 | 48.38 | 48.38 | 2,063 | -0.16(-0.33%) |
May 16, 2024 | 48.58 | 48.58 | 48.54 | 48.54 | 2,891 | -0.04(-0.08%) |
May 15, 2024 | 48.64 | 48.65 | 48.56 | 48.58 | 4,675 | +0.38(+0.78%) |
May 14, 2024 | 48.11 | 48.25 | 48.11 | 48.20 | 1,663 | +0.08(+0.18%) |
May 13, 2024 | 48.18 | 48.18 | 48.12 | 48.12 | 2,129 | -0.00(-0.00%) |
May 10, 2024 | 48.14 | 48.14 | 48.12 | 48.12 | 460 | -0.07(-0.15%) |
May 09, 2024 | 48.14 | 48.21 | 48.13 | 48.19 | 1,933 | +0.12(+0.26%) |
May 08, 2024 | 48.11 | 48.11 | 48.07 | 48.07 | 4,883 | -0.11(-0.23%) |
May 07, 2024 | 48.19 | 48.25 | 48.18 | 48.18 | 1,690 | +0.05(+0.11%) |
May 06, 2024 | 48.07 | 48.14 | 48.07 | 48.12 | 2,398 | +0.04(+0.09%) |
May 03, 2024 | 48.09 | 48.10 | 48.04 | 48.08 | 2,943 | +0.31(+0.66%) |
May 02, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 92 | +0.23(+0.49%) |
May 01, 2024 | 47.49 | 47.63 | 47.49 | 47.53 | 867 | +0.18(+0.38%) |
Apr 30, 2024 | 47.49 | 47.49 | 47.35 | 47.35 | 1,375 | -0.25(-0.54%) |
Apr 29, 2024 | 47.48 | 47.62 | 47.48 | 47.61 | 1,069 | +0.19(+0.41%) |
Apr 26, 2024 | 47.42 | 47.42 | 47.41 | 47.41 | 939 | +0.05(+0.11%) |
Apr 25, 2024 | 47.18 | 47.36 | 47.18 | 47.36 | 13,194 | -0.02(-0.04%) |
Apr 24, 2024 | 47.41 | 47.41 | 47.35 | 47.38 | 5,139 | -0.25(-0.52%) |
Apr 23, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 1,053 | +0.18(+0.37%) |
Apr 22, 2024 | 47.32 | 47.45 | 47.32 | 47.45 | 721 | +0.10(+0.21%) |
Apr 19, 2024 | 47.37 | 47.38 | 47.35 | 47.35 | 2,715 | +0.06(+0.13%) |
Apr 18, 2024 | 47.27 | 47.29 | 47.22 | 47.29 | 786 | -0.04(-0.08%) |
Apr 17, 2024 | 47.28 | 47.40 | 47.26 | 47.33 | 18,364 | +0.23(+0.48%) |
Apr 16, 2024 | 47.22 | 47.22 | 47.09 | 47.10 | 3,637 | -0.21(-0.44%) |
Apr 15, 2024 | 47.46 | 47.46 | 47.31 | 47.31 | 2,568 | -0.34(-0.71%) |
Apr 12, 2024 | 47.68 | 47.80 | 47.64 | 47.64 | 1,766 | +0.09(+0.19%) |
Apr 11, 2024 | 47.64 | 47.66 | 47.52 | 47.55 | 2,081 | -0.07(-0.15%) |
Apr 10, 2024 | 47.86 | 47.88 | 47.61 | 47.62 | 2,862 | -0.58(-1.21%) |
Apr 09, 2024 | 48.25 | 48.25 | 48.21 | 48.21 | 879 | +0.18(+0.37%) |
Apr 08, 2024 | 47.97 | 48.10 | 47.97 | 48.03 | 1,710 | -0.00(-0.01%) |
Apr 05, 2024 | 48.11 | 48.13 | 48.03 | 48.03 | 5,190 | -0.20(-0.42%) |
Apr 04, 2024 | 48.38 | 48.38 | 48.24 | 48.24 | 2,387 | +0.08(+0.18%) |
Apr 03, 2024 | 47.96 | 48.23 | 47.96 | 48.15 | 2,746 | +0.03(+0.07%) |
Apr 02, 2024 | 48.00 | 48.12 | 48.00 | 48.12 | 2,135 | -0.05(-0.10%) |
Apr 01, 2024 | 48.52 | 48.52 | 48.17 | 48.17 | 2,676 | -0.43(-0.88%) |
Mar 28, 2024 | 48.52 | 48.68 | 48.52 | 48.59 | 559 | +0.02(+0.05%) |
Mar 27, 2024 | 48.44 | 48.57 | 48.44 | 48.57 | 1,078 | +0.26(+0.55%) |
Mar 26, 2024 | 48.39 | 48.46 | 47.89 | 48.30 | 61,504 | -0.08(-0.17%) |
Mar 25, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 236 | -0.09(-0.19%) |
Mar 22, 2024 | 48.60 | 48.60 | 48.48 | 48.48 | 903 | +0.16(+0.34%) |
Mar 21, 2024 | 48.45 | 48.45 | 48.32 | 48.32 | 2,540 | -0.01(-0.03%) |
Mar 20, 2024 | 48.20 | 48.43 | 48.20 | 48.33 | 5,485 | +0.12(+0.26%) |
Mar 19, 2024 | 48.21 | 48.22 | 48.17 | 48.21 | 599 | +0.11(+0.23%) |
Mar 18, 2024 | 48.12 | 48.12 | 48.10 | 48.10 | 5,741 | -0.06(-0.13%) |
Mar 15, 2024 | 48.10 | 48.18 | 48.10 | 48.16 | 1,495 | -0.02(-0.04%) |
Mar 14, 2024 | 48.40 | 48.40 | 48.16 | 48.18 | 1,473 | -0.29(-0.61%) |
Mar 13, 2024 | 48.45 | 48.52 | 48.42 | 48.47 | 1,694 | -0.03(-0.06%) |
Mar 12, 2024 | 48.51 | 48.51 | 48.47 | 48.50 | 1,408 | -0.09(-0.19%) |
Mar 11, 2024 | 48.68 | 48.68 | 48.57 | 48.59 | 3,605 | -0.05(-0.10%) |
Mar 08, 2024 | 48.62 | 48.70 | 48.61 | 48.64 | 2,533 | +0.02(+0.05%) |
Mar 07, 2024 | 48.64 | 48.64 | 48.54 | 48.62 | 2,653 | +0.08(+0.16%) |
Mar 06, 2024 | 48.52 | 48.64 | 47.84 | 48.54 | 36,395 | +0.10(+0.20%) |
Mar 05, 2024 | 48.45 | 48.47 | 48.44 | 48.44 | 868 | +0.18(+0.36%) |
Mar 04, 2024 | 48.25 | 48.28 | 48.23 | 48.26 | 2,131 | -0.07(-0.15%) |