Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.13 | 47.70 | 47.05 | 47.70 | 1,521 | +0.43(+0.91%) |
May 30, 2024 | 47.26 | 47.36 | 47.26 | 47.27 | 1,093 | +0.32(+0.69%) |
May 29, 2024 | 47.00 | 47.07 | 46.95 | 46.95 | 1,564 | -0.26(-0.55%) |
May 28, 2024 | 47.34 | 47.34 | 47.13 | 47.21 | 1,601 | -0.10(-0.21%) |
May 24, 2024 | 47.34 | 47.46 | 47.20 | 47.30 | 1,326 | +0.45(+0.97%) |
May 23, 2024 | 47.18 | 47.28 | 46.83 | 46.85 | 3,118 | -0.48(-1.01%) |
May 22, 2024 | 47.75 | 47.80 | 47.32 | 47.33 | 18,590 | -0.36(-0.76%) |
May 21, 2024 | 47.80 | 47.80 | 47.51 | 47.69 | 1,386 | -0.08(-0.16%) |
May 20, 2024 | 48.01 | 48.03 | 47.71 | 47.77 | 935 | -0.32(-0.67%) |
May 17, 2024 | 47.97 | 48.09 | 47.96 | 48.09 | 3,672 | -0.02(-0.05%) |
May 16, 2024 | 48.29 | 48.30 | 48.12 | 48.12 | 1,075 | +0.03(+0.05%) |
May 15, 2024 | 48.22 | 48.22 | 48.05 | 48.09 | 1,965 | +0.17(+0.36%) |
May 14, 2024 | 47.68 | 48.00 | 47.66 | 47.92 | 2,401 | +0.14(+0.29%) |
May 13, 2024 | 48.16 | 48.30 | 47.78 | 47.78 | 1,568 | -0.28(-0.59%) |
May 10, 2024 | 48.17 | 48.18 | 47.98 | 48.06 | 2,653 | +0.01(+0.02%) |
May 09, 2024 | 47.92 | 48.07 | 47.92 | 48.05 | 1,996 | +0.60(+1.27%) |
May 08, 2024 | 47.54 | 47.54 | 47.39 | 47.45 | 11,839 | -0.22(-0.47%) |
May 07, 2024 | 47.78 | 47.78 | 47.65 | 47.67 | 2,488 | +0.12(+0.26%) |
May 06, 2024 | 47.27 | 47.55 | 47.27 | 47.55 | 15,022 | +0.40(+0.85%) |
May 03, 2024 | 47.15 | 47.18 | 47.06 | 47.15 | 4,085 | +0.41(+0.88%) |
May 02, 2024 | 46.51 | 46.76 | 46.39 | 46.74 | 274,887 | +0.53(+1.14%) |
May 01, 2024 | 46.30 | 46.84 | 46.14 | 46.21 | 2,386 | -0.31(-0.66%) |
Apr 30, 2024 | 47.03 | 47.03 | 46.52 | 46.52 | 1,069 | -0.65(-1.38%) |
Apr 29, 2024 | 47.20 | 47.23 | 47.07 | 47.17 | 1,861 | +0.02(+0.04%) |
Apr 26, 2024 | 47.05 | 47.22 | 47.05 | 47.15 | 1,802 | +0.41(+0.88%) |
Apr 25, 2024 | 46.28 | 46.74 | 46.26 | 46.74 | 4,757 | -0.12(-0.25%) |
Apr 24, 2024 | 46.70 | 46.87 | 46.70 | 46.86 | 742 | -0.10(-0.22%) |
Apr 23, 2024 | 46.70 | 47.03 | 46.70 | 46.96 | 5,626 | +0.42(+0.90%) |
Apr 22, 2024 | 46.45 | 46.75 | 46.24 | 46.54 | 5,754 | +0.26(+0.56%) |
Apr 19, 2024 | 46.47 | 46.49 | 46.05 | 46.28 | 8,960 | -0.14(-0.30%) |
Apr 18, 2024 | 46.64 | 46.81 | 46.42 | 46.42 | 1,841 | -0.05(-0.11%) |
Apr 17, 2024 | 46.87 | 46.95 | 46.47 | 46.47 | 3,996 | -0.19(-0.41%) |
Apr 16, 2024 | 46.72 | 46.80 | 46.55 | 46.66 | 220,316 | -0.15(-0.32%) |
Apr 15, 2024 | 47.69 | 47.69 | 46.81 | 46.81 | 2,651 | -0.50(-1.05%) |
Apr 12, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 997 | -0.71(-1.49%) |
Apr 11, 2024 | 47.69 | 48.11 | 47.68 | 48.02 | 5,755 | +0.21(+0.44%) |
Apr 10, 2024 | 47.57 | 47.90 | 47.57 | 47.81 | 380,048 | -0.48(-0.99%) |
Apr 09, 2024 | 48.28 | 48.29 | 48.02 | 48.29 | 1,489 | +0.04(+0.09%) |
Apr 08, 2024 | 48.20 | 48.33 | 48.20 | 48.24 | 1,209 | +0.03(+0.07%) |
Apr 05, 2024 | 48.00 | 48.30 | 48.00 | 48.21 | 3,078 | +0.40(+0.84%) |
Apr 04, 2024 | 48.81 | 48.81 | 47.81 | 47.81 | 2,895 | -0.56(-1.16%) |
Apr 03, 2024 | 48.54 | 48.54 | 48.33 | 48.37 | 4,672 | -0.31(-0.64%) |
Apr 02, 2024 | 48.96 | 48.96 | 48.55 | 48.68 | 9,495 | -0.54(-1.10%) |
Apr 01, 2024 | 49.85 | 49.85 | 49.20 | 49.22 | 2,448 | -0.48(-0.96%) |
Mar 28, 2024 | 49.84 | 49.84 | 49.69 | 49.70 | 3,617 | +0.12(+0.24%) |
Mar 27, 2024 | 49.37 | 49.58 | 49.29 | 49.58 | 37,616 | +0.45(+0.93%) |
Mar 26, 2024 | 49.26 | 49.28 | 49.12 | 49.12 | 2,768 | -0.00(-0.01%) |
Mar 25, 2024 | 49.46 | 49.48 | 49.13 | 49.13 | 2,044 | -0.31(-0.63%) |
Mar 22, 2024 | 49.94 | 49.94 | 49.44 | 49.44 | 13,901 | -0.53(-1.06%) |
Mar 21, 2024 | 49.85 | 50.07 | 49.80 | 49.97 | 802,852 | +0.27(+0.54%) |
Mar 20, 2024 | 49.27 | 49.70 | 49.18 | 49.70 | 30,062 | +0.65(+1.33%) |
Mar 19, 2024 | 48.77 | 49.05 | 48.70 | 49.05 | 3,456 | +0.42(+0.86%) |
Mar 18, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 1,490 | +0.04(+0.09%) |
Mar 15, 2024 | 48.87 | 48.87 | 48.59 | 48.59 | 5,982 | -0.28(-0.57%) |
Mar 14, 2024 | 49.09 | 49.09 | 48.78 | 48.87 | 3,499 | -0.18(-0.37%) |
Mar 13, 2024 | 48.96 | 49.19 | 48.96 | 49.05 | 3,158 | +0.16(+0.33%) |
Mar 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 270 | +0.57(+1.19%) |
Mar 11, 2024 | 48.33 | 48.33 | 48.15 | 48.32 | 2,116 | -0.26(-0.53%) |
Mar 08, 2024 | 48.92 | 48.92 | 48.54 | 48.58 | 2,938 | -0.50(-1.02%) |
Mar 07, 2024 | 49.01 | 49.08 | 48.95 | 49.08 | 3,428 | +0.35(+0.72%) |
Mar 06, 2024 | 48.77 | 48.77 | 48.62 | 48.73 | 2,103 | +0.14(+0.30%) |
Mar 05, 2024 | 48.60 | 48.73 | 48.48 | 48.59 | 2,288 | -0.11(-0.23%) |
Mar 04, 2024 | 48.86 | 48.86 | 48.70 | 48.70 | 3,367 | -0.08(-0.16%) |