Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.80 | 48.80 | 48.79 | 48.80 | 1,268 | +0.00(+0.00%) |
May 23, 2024 | 48.83 | 48.83 | 48.77 | 48.80 | 3,716 | -0.03(-0.06%) |
May 22, 2024 | 48.83 | 48.83 | 48.82 | 48.83 | 11,184 | -0.03(-0.06%) |
May 21, 2024 | 48.85 | 48.87 | 48.85 | 48.85 | 6,930 | +0.03(+0.07%) |
May 20, 2024 | 48.85 | 48.85 | 48.82 | 48.82 | 38,084 | -0.02(-0.05%) |
May 17, 2024 | 48.88 | 48.88 | 48.84 | 48.84 | 13,323 | -0.02(-0.04%) |
May 16, 2024 | 48.88 | 48.90 | 48.87 | 48.87 | 6,107 | -0.02(-0.05%) |
May 15, 2024 | 48.88 | 48.91 | 48.87 | 48.89 | 4,688 | +0.07(+0.14%) |
May 14, 2024 | 48.79 | 48.82 | 48.79 | 48.82 | 23,948 | +0.05(+0.11%) |
May 13, 2024 | 48.79 | 48.80 | 48.77 | 48.77 | 7,036 | +0.01(+0.02%) |
May 10, 2024 | 48.78 | 48.79 | 48.76 | 48.76 | 22,437 | -0.05(-0.10%) |
May 09, 2024 | 48.78 | 48.81 | 48.78 | 48.80 | 44,698 | +0.05(+0.10%) |
May 08, 2024 | 48.76 | 48.77 | 48.73 | 48.76 | 99,067 | -0.00(-0.01%) |
May 07, 2024 | 48.77 | 48.88 | 48.76 | 48.76 | 289,308 | +0.00(+0.01%) |
May 06, 2024 | 48.76 | 48.77 | 48.75 | 48.76 | 7,199 | +0.00(+0.00%) |
May 03, 2024 | 48.81 | 48.81 | 48.74 | 48.76 | 13,440 | +0.08(+0.15%) |
May 02, 2024 | 48.62 | 48.69 | 48.62 | 48.68 | 12,600 | +0.09(+0.19%) |
May 01, 2024 | 48.53 | 48.59 | 48.52 | 48.59 | 8,739 | +0.09(+0.19%) |
Apr 30, 2024 | 48.53 | 48.54 | 48.50 | 48.50 | 6,324 | -0.06(-0.12%) |
Apr 29, 2024 | 48.56 | 48.56 | 48.55 | 48.56 | 3,691 | +0.03(+0.06%) |
Apr 26, 2024 | 48.56 | 48.56 | 48.53 | 48.53 | 5,165 | +0.01(+0.02%) |
Apr 25, 2024 | 48.51 | 48.53 | 48.50 | 48.52 | 3,977 | -0.04(-0.08%) |
Apr 24, 2024 | 48.56 | 48.57 | 48.54 | 48.56 | 3,938 | +0.00(+0.00%) |
Apr 23, 2024 | 48.53 | 48.58 | 48.53 | 48.56 | 5,945 | +0.02(+0.04%) |
Apr 22, 2024 | 48.53 | 48.55 | 48.52 | 48.54 | 3,090 | +0.03(+0.06%) |
Apr 19, 2024 | 48.53 | 48.53 | 48.50 | 48.51 | 8,132 | +0.01(+0.03%) |
Apr 18, 2024 | 48.52 | 48.52 | 48.50 | 48.50 | 5,821 | -0.04(-0.08%) |
Apr 17, 2024 | 48.52 | 48.55 | 48.50 | 48.54 | 7,291 | +0.05(+0.11%) |
Apr 16, 2024 | 48.49 | 48.50 | 48.47 | 48.48 | 12,999 | -0.03(-0.07%) |
Apr 15, 2024 | 48.46 | 48.52 | 48.45 | 48.52 | 7,650 | -0.03(-0.07%) |
Apr 12, 2024 | 48.54 | 48.57 | 48.54 | 48.55 | 3,498 | +0.07(+0.15%) |
Apr 11, 2024 | 48.49 | 48.52 | 48.48 | 48.48 | 10,652 | +0.02(+0.04%) |
Apr 10, 2024 | 48.51 | 48.51 | 48.45 | 48.46 | 17,059 | -0.21(-0.43%) |
Apr 09, 2024 | 48.67 | 48.68 | 48.66 | 48.67 | 6,635 | +0.04(+0.09%) |
Apr 08, 2024 | 48.66 | 48.66 | 48.62 | 48.62 | 8,965 | -0.03(-0.07%) |
Apr 05, 2024 | 48.67 | 48.70 | 48.66 | 48.66 | 7,295 | -0.11(-0.22%) |
Apr 04, 2024 | 48.71 | 48.77 | 48.70 | 48.77 | 3,770 | +0.07(+0.14%) |
Apr 03, 2024 | 48.63 | 48.70 | 48.63 | 48.70 | 8,541 | +0.01(+0.02%) |
Apr 02, 2024 | 48.63 | 48.69 | 48.63 | 48.69 | 14,731 | +0.03(+0.06%) |
Apr 01, 2024 | 48.68 | 48.68 | 48.65 | 48.66 | 8,486 | -0.07(-0.14%) |
Mar 28, 2024 | 48.74 | 48.76 | 48.73 | 48.73 | 4,348 | -0.03(-0.07%) |
Mar 27, 2024 | 48.77 | 48.78 | 48.76 | 48.76 | 6,441 | +0.03(+0.07%) |
Mar 26, 2024 | 48.71 | 48.74 | 48.70 | 48.73 | 3,890 | +0.01(+0.01%) |
Mar 25, 2024 | 48.72 | 48.73 | 48.70 | 48.72 | 2,944 | -0.03(-0.06%) |
Mar 22, 2024 | 48.75 | 48.75 | 48.72 | 48.75 | 17,138 | -0.29(-0.59%) |
Mar 21, 2024 | 48.72 | 49.04 | 48.70 | 49.04 | 32,539 | +0.35(+0.72%) |
Mar 20, 2024 | 48.60 | 48.70 | 48.60 | 48.69 | 4,398 | +0.07(+0.14%) |
Mar 19, 2024 | 48.59 | 48.62 | 48.59 | 48.62 | 6,832 | +0.05(+0.11%) |
Mar 18, 2024 | 48.57 | 48.57 | 48.56 | 48.57 | 6,340 | +0.00(+0.00%) |
Mar 15, 2024 | 48.58 | 48.59 | 48.56 | 48.57 | 5,443 | -0.03(-0.07%) |
Mar 14, 2024 | 48.64 | 48.64 | 48.60 | 48.60 | 11,048 | -0.05(-0.11%) |
Mar 13, 2024 | 48.65 | 48.68 | 48.65 | 48.66 | 9,228 | -0.02(-0.04%) |
Mar 12, 2024 | 48.71 | 48.71 | 48.67 | 48.68 | 5,340 | -0.05(-0.11%) |
Mar 11, 2024 | 48.76 | 48.76 | 48.73 | 48.73 | 6,413 | -0.04(-0.08%) |
Mar 08, 2024 | 48.80 | 48.80 | 48.77 | 48.77 | 7,505 | +0.02(+0.04%) |
Mar 07, 2024 | 48.73 | 48.75 | 48.70 | 48.75 | 14,504 | +0.07(+0.14%) |
Mar 06, 2024 | 48.71 | 48.71 | 48.67 | 48.68 | 5,312 | +0.00(+0.00%) |
Mar 05, 2024 | 48.67 | 48.69 | 48.66 | 48.68 | 12,225 | +0.05(+0.10%) |
Mar 04, 2024 | 48.64 | 48.64 | 48.61 | 48.63 | 10,814 | -0.05(-0.10%) |