Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.02 | 48.05 | 48.00 | 48.05 | 210,521 | -0.01(-0.02%) |
May 09, 2024 | 47.99 | 48.07 | 47.97 | 48.06 | 236,735 | +0.08(+0.17%) |
May 08, 2024 | 47.98 | 48.00 | 47.92 | 47.98 | 301,847 | +0.02(+0.04%) |
May 07, 2024 | 47.97 | 48.04 | 47.96 | 47.96 | 248,049 | +0.06(+0.13%) |
May 06, 2024 | 47.90 | 47.95 | 47.85 | 47.90 | 469,397 | +0.01(+0.02%) |
May 03, 2024 | 47.96 | 47.96 | 47.84 | 47.89 | 210,752 | +0.14(+0.29%) |
May 02, 2024 | 47.71 | 47.76 | 47.64 | 47.75 | 381,990 | +0.06(+0.13%) |
May 01, 2024 | 47.64 | 47.74 | 47.58 | 47.69 | 498,409 | +0.10(+0.21%) |
Apr 30, 2024 | 47.62 | 47.64 | 47.57 | 47.59 | 237,581 | -0.05(-0.10%) |
Apr 29, 2024 | 47.63 | 47.69 | 47.63 | 47.64 | 392,344 | +0.04(+0.08%) |
Apr 26, 2024 | 47.63 | 47.63 | 47.60 | 47.60 | 350,107 | +0.02(+0.04%) |
Apr 25, 2024 | 47.55 | 47.60 | 47.52 | 47.58 | 306,264 | -0.06(-0.13%) |
Apr 24, 2024 | 47.68 | 47.73 | 47.59 | 47.64 | 347,813 | -0.04(-0.08%) |
Apr 23, 2024 | 47.55 | 47.70 | 47.53 | 47.68 | 409,708 | +0.09(+0.18%) |
Apr 22, 2024 | 47.55 | 47.60 | 47.52 | 47.59 | 232,054 | +0.06(+0.13%) |
Apr 19, 2024 | 47.59 | 47.59 | 47.53 | 47.54 | 218,990 | -0.02(-0.04%) |
Apr 18, 2024 | 47.66 | 47.66 | 47.52 | 47.56 | 474,263 | -0.05(-0.10%) |
Apr 17, 2024 | 47.50 | 47.61 | 47.49 | 47.60 | 974,314 | +0.16(+0.34%) |
Apr 16, 2024 | 47.49 | 47.56 | 47.42 | 47.45 | 1,141,059 | -0.10(-0.21%) |
Apr 15, 2024 | 47.58 | 47.59 | 47.45 | 47.55 | 491,831 | -0.08(-0.17%) |
Apr 12, 2024 | 47.66 | 47.77 | 47.60 | 47.62 | 451,866 | +0.06(+0.13%) |
Apr 11, 2024 | 47.65 | 47.65 | 47.49 | 47.57 | 447,587 | +0.00(+0.00%) |
Apr 10, 2024 | 47.75 | 47.76 | 47.54 | 47.57 | 826,387 | -0.29(-0.60%) |
Apr 09, 2024 | 47.83 | 47.85 | 47.80 | 47.85 | 776,677 | +0.14(+0.29%) |
Apr 08, 2024 | 47.90 | 48.14 | 47.68 | 47.71 | 986,939 | -0.20(-0.42%) |
Apr 05, 2024 | 47.98 | 47.99 | 47.89 | 47.91 | 433,965 | -0.10(-0.21%) |
Apr 04, 2024 | 47.95 | 48.03 | 47.94 | 48.01 | 494,669 | +0.03(+0.06%) |
Apr 03, 2024 | 47.95 | 47.98 | 47.85 | 47.98 | 461,063 | +0.06(+0.12%) |
Apr 02, 2024 | 47.89 | 47.92 | 47.81 | 47.92 | 1,138,327 | +0.04(+0.08%) |
Apr 01, 2024 | 48.10 | 48.10 | 47.82 | 47.88 | 767,758 | -0.19(-0.39%) |
Mar 28, 2024 | 48.15 | 48.07 | 48.06 | 48.07 | 345,318 | -0.07(-0.14%) |
Mar 27, 2024 | 48.15 | 48.15 | 48.02 | 48.14 | 940,511 | +0.05(+0.10%) |
Mar 26, 2024 | 48.00 | 48.10 | 47.99 | 48.09 | 310,892 | +0.05(+0.10%) |
Mar 25, 2024 | 48.01 | 48.04 | 47.92 | 48.04 | 476,367 | +0.07(+0.15%) |
Mar 22, 2024 | 47.96 | 48.00 | 47.90 | 47.97 | 393,585 | +0.01(+0.02%) |
Mar 21, 2024 | 48.02 | 48.02 | 47.89 | 47.96 | 381,999 | +0.07(+0.16%) |
Mar 20, 2024 | 47.77 | 48.02 | 47.76 | 47.89 | 410,306 | +0.11(+0.23%) |
Mar 19, 2024 | 47.78 | 47.79 | 47.74 | 47.78 | 274,831 | +0.09(+0.19%) |
Mar 18, 2024 | 47.70 | 47.88 | 47.68 | 47.69 | 384,606 | -0.02(-0.04%) |
Mar 15, 2024 | 47.67 | 47.72 | 47.66 | 47.71 | 365,723 | -0.09(-0.19%) |
Mar 14, 2024 | 47.92 | 47.92 | 47.79 | 47.80 | 392,151 | -0.13(-0.27%) |
Mar 13, 2024 | 47.97 | 48.00 | 47.97 | 47.93 | 433,761 | +0.02(+0.04%) |
Mar 12, 2024 | 47.96 | 47.98 | 47.91 | 47.91 | 384,191 | -0.09(-0.19%) |
Mar 11, 2024 | 47.99 | 48.03 | 47.96 | 48.00 | 642,974 | -0.01(-0.02%) |
Mar 08, 2024 | 47.98 | 48.06 | 47.98 | 48.01 | 654,610 | +0.12(+0.25%) |
Mar 07, 2024 | 47.90 | 47.95 | 47.84 | 47.89 | 538,501 | -0.05(-0.10%) |
Mar 06, 2024 | 47.91 | 47.94 | 47.89 | 47.94 | 372,648 | +0.09(+0.19%) |
Mar 05, 2024 | 47.85 | 47.86 | 47.80 | 47.85 | 311,146 | +0.04(+0.08%) |
Mar 04, 2024 | 47.84 | 47.84 | 47.78 | 47.81 | 357,629 | -0.04(-0.08%) |