Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 48.53 | 48.53 | 48.51 | 48.51 | 978 | -0.05(-0.09%) |
May 21, 2024 | 48.57 | 48.58 | 48.55 | 48.56 | 4,438 | +0.12(+0.25%) |
May 20, 2024 | 48.53 | 48.54 | 48.44 | 48.44 | 12,668 | -0.11(-0.23%) |
May 17, 2024 | 48.59 | 48.59 | 48.55 | 48.55 | 2,300 | -0.03(-0.06%) |
May 16, 2024 | 48.63 | 48.63 | 48.58 | 48.58 | 1,132 | -0.07(-0.15%) |
May 15, 2024 | 48.63 | 48.67 | 48.63 | 48.65 | 1,018 | +0.13(+0.27%) |
May 14, 2024 | 48.47 | 48.52 | 48.47 | 48.52 | 3,318 | +0.09(+0.19%) |
May 13, 2024 | 48.45 | 48.45 | 48.43 | 48.43 | 1,628 | +0.02(+0.04%) |
May 10, 2024 | 48.43 | 48.43 | 48.40 | 48.41 | 3,066 | -0.07(-0.15%) |
May 09, 2024 | 48.45 | 48.48 | 48.45 | 48.48 | 1,817 | +0.07(+0.14%) |
May 08, 2024 | 48.41 | 48.41 | 48.40 | 48.41 | 1,524 | -0.03(-0.07%) |
May 07, 2024 | 48.47 | 48.47 | 48.42 | 48.44 | 3,940 | +0.02(+0.04%) |
May 06, 2024 | 48.42 | 48.43 | 48.41 | 48.42 | 3,495 | -0.01(-0.02%) |
May 03, 2024 | 48.47 | 48.47 | 48.38 | 48.43 | 12,834 | +0.15(+0.31%) |
May 02, 2024 | 48.20 | 48.30 | 48.20 | 48.28 | 3,250 | +0.11(+0.23%) |
May 01, 2024 | 48.09 | 48.21 | 48.09 | 48.17 | 2,841 | +0.13(+0.27%) |
Apr 30, 2024 | 48.07 | 48.08 | 48.04 | 48.04 | 1,517 | -0.10(-0.21%) |
Apr 29, 2024 | 48.09 | 48.15 | 48.09 | 48.14 | 3,362 | +0.06(+0.12%) |
Apr 26, 2024 | 48.09 | 48.09 | 48.08 | 48.08 | 3,025 | +0.02(+0.04%) |
Apr 25, 2024 | 48.05 | 48.07 | 48.05 | 48.06 | 1,156 | -0.07(-0.14%) |
Apr 24, 2024 | 48.11 | 48.13 | 48.11 | 48.13 | 4,169 | -0.01(-0.02%) |
Apr 23, 2024 | 48.15 | 48.16 | 48.14 | 48.14 | 2,771 | +0.04(+0.09%) |
Apr 22, 2024 | 48.09 | 48.10 | 48.09 | 48.10 | 2,377 | +0.02(+0.04%) |
Apr 19, 2024 | 48.09 | 48.09 | 48.06 | 48.08 | 2,110 | +0.01(+0.03%) |
Apr 18, 2024 | 48.06 | 48.07 | 48.04 | 48.06 | 3,099 | -0.08(-0.17%) |
Apr 17, 2024 | 48.07 | 48.14 | 48.07 | 48.14 | 2,348 | +0.13(+0.27%) |
Apr 16, 2024 | 48.03 | 48.04 | 48.00 | 48.01 | 3,559 | -0.07(-0.15%) |
Apr 15, 2024 | 48.06 | 48.08 | 48.06 | 48.08 | 3,431 | -0.07(-0.14%) |
Apr 12, 2024 | 48.19 | 48.21 | 48.15 | 48.15 | 7,555 | +0.05(+0.10%) |
Apr 11, 2024 | 48.10 | 48.11 | 48.06 | 48.10 | 1,613 | +0.04(+0.08%) |
Apr 10, 2024 | 48.14 | 48.14 | 48.05 | 48.06 | 6,085 | -0.34(-0.70%) |
Apr 09, 2024 | 48.40 | 48.40 | 48.38 | 48.40 | 1,375 | +0.09(+0.19%) |
Apr 08, 2024 | 48.34 | 48.34 | 48.31 | 48.31 | 734 | -0.07(-0.14%) |
Apr 05, 2024 | 48.42 | 48.42 | 48.38 | 48.38 | 551 | -0.15(-0.31%) |
Apr 04, 2024 | 48.50 | 48.52 | 48.50 | 48.52 | 693 | +0.09(+0.18%) |
Apr 03, 2024 | 48.35 | 48.44 | 48.35 | 48.44 | 3,124 | +0.02(+0.03%) |
Apr 02, 2024 | 48.40 | 48.42 | 48.39 | 48.42 | 21,975 | +0.00(+0.00%) |
Apr 01, 2024 | 48.47 | 48.47 | 48.39 | 48.42 | 4,914 | -0.12(-0.25%) |
Mar 28, 2024 | 48.55 | 48.55 | 48.54 | 48.54 | 1,483 | -0.05(-0.11%) |
Mar 27, 2024 | 48.61 | 48.63 | 48.60 | 48.60 | 1,868 | +0.05(+0.11%) |
Mar 26, 2024 | 48.50 | 48.54 | 48.50 | 48.54 | 2,839 | +0.01(+0.03%) |
Mar 25, 2024 | 48.52 | 48.53 | 48.52 | 48.53 | 1,069 | -0.03(-0.07%) |
Mar 22, 2024 | 48.57 | 48.57 | 48.56 | 48.56 | 3,331 | +0.05(+0.11%) |
Mar 21, 2024 | 48.51 | 48.51 | 48.49 | 48.51 | 16,973 | +0.01(+0.02%) |
Mar 20, 2024 | 48.38 | 48.50 | 48.38 | 48.50 | 21,460 | +0.11(+0.23%) |
Mar 19, 2024 | 48.37 | 48.40 | 48.37 | 48.39 | 3,596 | +0.07(+0.14%) |
Mar 18, 2024 | 48.32 | 48.32 | 48.30 | 48.32 | 2,502 | -0.01(-0.02%) |
Mar 15, 2024 | 48.32 | 48.35 | 48.32 | 48.33 | 3,298 | -0.05(-0.11%) |
Mar 14, 2024 | 48.38 | 48.39 | 48.37 | 48.38 | 988 | -0.12(-0.26%) |
Mar 13, 2024 | 48.51 | 48.53 | 48.49 | 48.51 | 9,724 | -0.04(-0.08%) |
Mar 12, 2024 | 48.59 | 48.59 | 48.53 | 48.55 | 6,805 | -0.08(-0.16%) |
Mar 11, 2024 | 48.64 | 48.64 | 48.63 | 48.63 | 2,645 | -0.05(-0.11%) |
Mar 08, 2024 | 48.67 | 48.69 | 48.67 | 48.68 | 4,157 | +0.04(+0.08%) |
Mar 07, 2024 | 48.61 | 48.65 | 48.59 | 48.64 | 1,843 | +0.09(+0.18%) |
Mar 06, 2024 | 48.55 | 48.55 | 48.54 | 48.55 | 2,262 | -0.00(-0.01%) |
Mar 05, 2024 | 48.52 | 48.56 | 48.52 | 48.56 | 3,218 | +0.10(+0.21%) |
Mar 04, 2024 | 48.44 | 48.46 | 48.44 | 48.46 | 1,974 | -0.07(-0.14%) |