Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.99 | 48.00 | 47.94 | 47.94 | 358,822 | -0.09(-0.19%) |
May 21, 2024 | 48.02 | 48.03 | 47.91 | 48.03 | 211,436 | +0.08(+0.17%) |
May 20, 2024 | 47.94 | 48.00 | 47.87 | 47.95 | 275,779 | -0.06(-0.13%) |
May 17, 2024 | 48.05 | 48.05 | 47.98 | 48.01 | 149,603 | -0.04(-0.08%) |
May 16, 2024 | 48.10 | 48.10 | 48.03 | 48.05 | 337,053 | -0.08(-0.17%) |
May 15, 2024 | 48.06 | 48.13 | 48.02 | 48.13 | 310,401 | +0.19(+0.39%) |
May 14, 2024 | 47.88 | 47.95 | 47.88 | 47.95 | 483,776 | +0.09(+0.19%) |
May 13, 2024 | 47.88 | 47.92 | 47.84 | 47.86 | 191,279 | -0.02(-0.04%) |
May 10, 2024 | 47.85 | 47.88 | 47.83 | 47.88 | 211,289 | -0.01(-0.02%) |
May 09, 2024 | 47.82 | 47.90 | 47.80 | 47.89 | 237,599 | +0.08(+0.17%) |
May 08, 2024 | 47.81 | 47.83 | 47.75 | 47.81 | 302,948 | +0.02(+0.04%) |
May 07, 2024 | 47.80 | 47.87 | 47.79 | 47.79 | 248,954 | +0.06(+0.13%) |
May 06, 2024 | 47.73 | 47.78 | 47.68 | 47.73 | 471,110 | +0.01(+0.02%) |
May 03, 2024 | 47.79 | 47.79 | 47.67 | 47.72 | 211,521 | +0.14(+0.29%) |
May 02, 2024 | 47.54 | 47.59 | 47.47 | 47.58 | 383,384 | +0.06(+0.13%) |
May 01, 2024 | 47.47 | 47.57 | 47.41 | 47.52 | 500,228 | +0.10(+0.21%) |
Apr 30, 2024 | 47.45 | 47.47 | 47.40 | 47.42 | 238,448 | -0.05(-0.11%) |
Apr 29, 2024 | 47.46 | 47.52 | 47.46 | 47.47 | 393,775 | +0.04(+0.08%) |
Apr 26, 2024 | 47.46 | 47.46 | 47.43 | 47.43 | 351,384 | +0.02(+0.04%) |
Apr 25, 2024 | 47.38 | 47.43 | 47.35 | 47.41 | 307,381 | -0.06(-0.13%) |
Apr 24, 2024 | 47.51 | 47.56 | 47.42 | 47.47 | 349,082 | -0.04(-0.08%) |
Apr 23, 2024 | 47.38 | 47.53 | 47.36 | 47.51 | 411,203 | +0.08(+0.18%) |
Apr 22, 2024 | 47.37 | 47.43 | 47.35 | 47.42 | 232,901 | +0.06(+0.13%) |
Apr 19, 2024 | 47.42 | 47.42 | 47.35 | 47.36 | 219,789 | -0.02(-0.04%) |
Apr 18, 2024 | 47.49 | 47.49 | 47.34 | 47.38 | 475,994 | -0.05(-0.10%) |
Apr 17, 2024 | 47.32 | 47.44 | 47.31 | 47.43 | 977,870 | +0.16(+0.34%) |
Apr 16, 2024 | 47.31 | 47.38 | 47.24 | 47.27 | 1,145,223 | -0.10(-0.21%) |
Apr 15, 2024 | 47.40 | 47.42 | 47.27 | 47.37 | 493,626 | -0.08(-0.17%) |
Apr 12, 2024 | 47.49 | 47.60 | 47.43 | 47.45 | 453,515 | +0.06(+0.13%) |
Apr 11, 2024 | 47.48 | 47.48 | 47.31 | 47.39 | 449,221 | +0.00(+0.00%) |
Apr 10, 2024 | 47.58 | 47.59 | 47.36 | 47.39 | 829,403 | -0.29(-0.60%) |
Apr 09, 2024 | 47.66 | 47.68 | 47.63 | 47.68 | 779,511 | +0.14(+0.29%) |
Apr 08, 2024 | 47.73 | 47.96 | 47.51 | 47.54 | 990,541 | -0.20(-0.42%) |
Apr 05, 2024 | 47.81 | 47.82 | 47.72 | 47.74 | 435,549 | -0.10(-0.21%) |
Apr 04, 2024 | 47.78 | 47.85 | 47.77 | 47.84 | 496,474 | +0.03(+0.06%) |
Apr 03, 2024 | 47.78 | 47.81 | 47.68 | 47.81 | 462,745 | +0.06(+0.12%) |
Apr 02, 2024 | 47.72 | 47.75 | 47.64 | 47.75 | 1,142,481 | +0.04(+0.08%) |
Apr 01, 2024 | 47.93 | 47.93 | 47.65 | 47.71 | 770,560 | -0.19(-0.39%) |
Mar 28, 2024 | 47.98 | 47.90 | 47.89 | 47.90 | 346,578 | -0.07(-0.14%) |
Mar 27, 2024 | 47.98 | 47.98 | 47.85 | 47.97 | 943,943 | +0.05(+0.10%) |
Mar 26, 2024 | 47.83 | 47.93 | 47.81 | 47.92 | 312,027 | +0.05(+0.10%) |
Mar 25, 2024 | 47.84 | 47.87 | 47.75 | 47.87 | 478,105 | +0.07(+0.15%) |
Mar 22, 2024 | 47.79 | 47.83 | 47.73 | 47.80 | 395,022 | +0.01(+0.02%) |
Mar 21, 2024 | 47.85 | 47.85 | 47.72 | 47.79 | 383,393 | +0.07(+0.16%) |
Mar 20, 2024 | 47.60 | 47.85 | 47.59 | 47.71 | 411,803 | +0.11(+0.23%) |
Mar 19, 2024 | 47.61 | 47.62 | 47.57 | 47.61 | 275,834 | +0.09(+0.19%) |
Mar 18, 2024 | 47.53 | 47.70 | 47.51 | 47.52 | 386,009 | -0.02(-0.04%) |
Mar 15, 2024 | 47.50 | 47.55 | 47.49 | 47.54 | 367,058 | -0.09(-0.19%) |
Mar 14, 2024 | 47.74 | 47.74 | 47.62 | 47.63 | 393,582 | -0.13(-0.27%) |
Mar 13, 2024 | 47.79 | 47.82 | 47.79 | 47.75 | 435,344 | +0.02(+0.04%) |
Mar 12, 2024 | 47.78 | 47.80 | 47.73 | 47.73 | 385,593 | -0.09(-0.19%) |
Mar 11, 2024 | 47.81 | 47.86 | 47.78 | 47.82 | 645,321 | -0.01(-0.02%) |
Mar 08, 2024 | 47.80 | 47.88 | 47.80 | 47.83 | 656,999 | +0.12(+0.25%) |
Mar 07, 2024 | 47.72 | 47.77 | 47.67 | 47.71 | 540,466 | -0.05(-0.10%) |
Mar 06, 2024 | 47.73 | 47.76 | 47.72 | 47.76 | 374,008 | +0.09(+0.19%) |
Mar 05, 2024 | 47.68 | 47.69 | 47.63 | 47.67 | 312,282 | +0.04(+0.08%) |
Mar 04, 2024 | 47.67 | 47.67 | 47.61 | 47.64 | 358,934 | -0.04(-0.08%) |