Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 48.79 | 48.79 | 48.76 | 48.76 | 2,879 | -0.04(-0.08%) |
May 15, 2024 | 48.85 | 48.86 | 48.77 | 48.79 | 4,655 | +0.38(+0.78%) |
May 14, 2024 | 48.32 | 48.46 | 48.32 | 48.41 | 1,656 | +0.09(+0.18%) |
May 13, 2024 | 48.39 | 48.39 | 48.33 | 48.33 | 2,120 | -0.00(-0.00%) |
May 10, 2024 | 48.35 | 48.35 | 48.33 | 48.33 | 458 | -0.07(-0.15%) |
May 09, 2024 | 48.35 | 48.42 | 48.34 | 48.40 | 1,925 | +0.12(+0.26%) |
May 08, 2024 | 48.32 | 48.32 | 48.28 | 48.28 | 4,862 | -0.11(-0.23%) |
May 07, 2024 | 48.40 | 48.47 | 48.39 | 48.39 | 1,683 | +0.06(+0.11%) |
May 06, 2024 | 48.28 | 48.35 | 48.28 | 48.33 | 2,388 | +0.04(+0.09%) |
May 03, 2024 | 48.30 | 48.31 | 48.25 | 48.29 | 2,931 | +0.32(+0.66%) |
May 02, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 92 | +0.23(+0.49%) |
May 01, 2024 | 47.70 | 47.84 | 47.70 | 47.74 | 864 | +0.18(+0.38%) |
Apr 30, 2024 | 47.70 | 47.70 | 47.56 | 47.56 | 1,370 | -0.26(-0.54%) |
Apr 29, 2024 | 47.69 | 47.83 | 47.69 | 47.81 | 1,065 | +0.20(+0.41%) |
Apr 26, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 935 | +0.05(+0.11%) |
Apr 25, 2024 | 47.38 | 47.57 | 47.38 | 47.57 | 13,137 | -0.02(-0.04%) |
Apr 24, 2024 | 47.62 | 47.62 | 47.55 | 47.59 | 5,117 | -0.25(-0.52%) |
Apr 23, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 1,048 | +0.18(+0.37%) |
Apr 22, 2024 | 47.52 | 47.66 | 47.52 | 47.66 | 718 | +0.10(+0.21%) |
Apr 19, 2024 | 47.58 | 47.59 | 47.56 | 47.56 | 2,703 | +0.06(+0.13%) |
Apr 18, 2024 | 47.47 | 47.49 | 47.42 | 47.49 | 783 | -0.04(-0.08%) |
Apr 17, 2024 | 47.48 | 47.61 | 47.47 | 47.53 | 18,284 | +0.23(+0.48%) |
Apr 16, 2024 | 47.42 | 47.42 | 47.29 | 47.30 | 3,621 | -0.21(-0.44%) |
Apr 15, 2024 | 47.67 | 47.67 | 47.51 | 47.51 | 2,557 | -0.34(-0.71%) |
Apr 12, 2024 | 47.89 | 48.01 | 47.85 | 47.85 | 1,758 | +0.09(+0.19%) |
Apr 11, 2024 | 47.85 | 47.87 | 47.73 | 47.76 | 2,072 | -0.07(-0.15%) |
Apr 10, 2024 | 48.07 | 48.09 | 47.82 | 47.83 | 2,850 | -0.59(-1.21%) |
Apr 09, 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 875 | +0.18(+0.37%) |
Apr 08, 2024 | 48.18 | 48.31 | 48.18 | 48.24 | 1,703 | -0.00(-0.01%) |
Apr 05, 2024 | 48.32 | 48.34 | 48.24 | 48.24 | 5,167 | -0.20(-0.42%) |
Apr 04, 2024 | 48.59 | 48.59 | 48.45 | 48.45 | 2,377 | +0.09(+0.18%) |
Apr 03, 2024 | 48.17 | 48.44 | 48.17 | 48.36 | 2,734 | +0.03(+0.07%) |
Apr 02, 2024 | 48.21 | 48.33 | 48.21 | 48.33 | 2,126 | -0.05(-0.10%) |
Apr 01, 2024 | 48.74 | 48.74 | 48.38 | 48.38 | 2,664 | -0.43(-0.88%) |
Mar 28, 2024 | 48.74 | 48.90 | 48.74 | 48.81 | 557 | +0.02(+0.05%) |
Mar 27, 2024 | 48.65 | 48.78 | 48.65 | 48.78 | 1,073 | +0.27(+0.55%) |
Mar 26, 2024 | 48.60 | 48.67 | 48.10 | 48.52 | 61,236 | -0.08(-0.17%) |
Mar 25, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 235 | -0.09(-0.19%) |
Mar 22, 2024 | 48.81 | 48.81 | 48.69 | 48.69 | 899 | +0.16(+0.34%) |
Mar 21, 2024 | 48.66 | 48.66 | 48.53 | 48.53 | 2,529 | -0.01(-0.03%) |
Mar 20, 2024 | 48.41 | 48.64 | 48.41 | 48.54 | 5,461 | +0.13(+0.26%) |
Mar 19, 2024 | 48.42 | 48.43 | 48.38 | 48.42 | 596 | +0.11(+0.23%) |
Mar 18, 2024 | 48.33 | 48.33 | 48.31 | 48.31 | 5,716 | -0.06(-0.13%) |
Mar 15, 2024 | 48.31 | 48.39 | 48.31 | 48.37 | 1,489 | -0.02(-0.04%) |
Mar 14, 2024 | 48.61 | 48.61 | 48.37 | 48.39 | 1,466 | -0.29(-0.61%) |
Mar 13, 2024 | 48.66 | 48.73 | 48.63 | 48.68 | 1,686 | -0.03(-0.06%) |
Mar 12, 2024 | 48.72 | 48.72 | 48.68 | 48.71 | 1,402 | -0.09(-0.19%) |
Mar 11, 2024 | 48.90 | 48.90 | 48.78 | 48.80 | 3,589 | -0.05(-0.10%) |
Mar 08, 2024 | 48.84 | 48.92 | 48.82 | 48.85 | 2,522 | +0.02(+0.05%) |
Mar 07, 2024 | 48.86 | 48.86 | 48.75 | 48.83 | 2,641 | +0.08(+0.16%) |
Mar 06, 2024 | 48.73 | 48.86 | 48.05 | 48.75 | 36,237 | +0.10(+0.20%) |
Mar 05, 2024 | 48.67 | 48.68 | 48.65 | 48.65 | 865 | +0.18(+0.36%) |
Mar 04, 2024 | 48.46 | 48.49 | 48.44 | 48.48 | 2,122 | -0.07(-0.15%) |