Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 48.78 | 48.78 | 48.58 | 48.59 | 6,764 | -0.21(-0.43%) |
May 28, 2024 | 49.18 | 49.18 | 48.78 | 48.80 | 3,321 | -0.71(-1.43%) |
May 27, 2024 | 49.37 | 49.51 | 49.35 | 49.51 | 5,913 | +0.06(+0.12%) |
May 24, 2024 | 49.66 | 49.66 | 49.37 | 49.45 | 7,586 | -0.19(-0.38%) |
May 23, 2024 | 50.13 | 50.13 | 49.64 | 49.64 | 2,078 | -0.58(-1.15%) |
May 22, 2024 | 50.20 | 50.32 | 50.17 | 50.22 | 8,768 | -0.06(-0.12%) |
May 21, 2024 | 50.23 | 50.35 | 50.20 | 50.28 | 4,194 | +0.10(+0.20%) |
May 17, 2024 | 50.18 | 0 | -0.10(-0.20%) | |||
May 16, 2024 | 50.00 | 50.32 | 50.00 | 50.28 | 11,067 | +0.36(+0.72%) |
May 15, 2024 | 50.00 | 50.09 | 49.88 | 49.92 | 12,454 | +0.00(+0.00%) |
May 14, 2024 | 50.09 | 50.09 | 49.79 | 49.92 | 12,736 | -0.08(-0.16%) |
May 13, 2024 | 50.11 | 50.27 | 49.92 | 50.00 | 116,135 | -0.02(-0.04%) |
May 10, 2024 | 49.84 | 50.03 | 49.83 | 50.02 | 7,416 | +0.17(+0.34%) |
May 09, 2024 | 49.67 | 49.86 | 49.67 | 49.85 | 9,897 | +0.09(+0.18%) |
May 08, 2024 | 49.45 | 49.80 | 49.45 | 49.76 | 8,701 | +0.06(+0.12%) |
May 07, 2024 | 49.12 | 49.72 | 49.12 | 49.70 | 17,829 | +0.55(+1.12%) |
May 06, 2024 | 49.23 | 49.23 | 48.95 | 49.15 | 6,039 | +0.12(+0.24%) |
May 03, 2024 | 48.99 | 49.05 | 48.77 | 49.03 | 3,794 | +0.10(+0.20%) |
May 02, 2024 | 49.02 | 49.14 | 48.88 | 48.93 | 9,002 | -0.26(-0.53%) |
May 01, 2024 | 49.08 | 49.29 | 48.90 | 49.19 | 10,888 | -0.07(-0.14%) |
Apr 30, 2024 | 49.14 | 49.40 | 49.14 | 49.26 | 12,473 | +0.12(+0.24%) |
Apr 29, 2024 | 48.84 | 49.14 | 48.84 | 49.14 | 38,771 | +0.30(+0.61%) |
Apr 26, 2024 | 48.95 | 49.08 | 48.84 | 48.84 | 3,916 | -0.27(-0.55%) |
Apr 25, 2024 | 49.42 | 49.42 | 48.96 | 49.11 | 18,073 | -0.31(-0.63%) |
Apr 24, 2024 | 49.37 | 49.46 | 48.92 | 49.42 | 22,554 | +0.31(+0.63%) |
Apr 23, 2024 | 49.17 | 49.27 | 49.08 | 49.11 | 12,508 | +0.05(+0.10%) |
Apr 22, 2024 | 48.75 | 49.25 | 48.75 | 49.06 | 8,189 | +0.09(+0.18%) |
Apr 19, 2024 | 48.67 | 48.97 | 48.67 | 48.97 | 10,390 | +0.51(+1.05%) |
Apr 18, 2024 | 48.31 | 48.48 | 48.30 | 48.46 | 10,022 | +0.15(+0.31%) |
Apr 17, 2024 | 48.21 | 48.31 | 48.18 | 48.31 | 4,586 | +0.09(+0.19%) |
Apr 16, 2024 | 48.48 | 48.48 | 48.22 | 48.22 | 4,488 | -0.11(-0.23%) |
Apr 15, 2024 | 48.46 | 48.66 | 48.24 | 48.33 | 10,056 | -0.13(-0.27%) |
Apr 12, 2024 | 48.85 | 48.93 | 48.42 | 48.46 | 6,196 | -0.30(-0.62%) |
Apr 11, 2024 | 48.98 | 48.98 | 48.70 | 48.76 | 6,691 | -0.22(-0.45%) |
Apr 10, 2024 | 49.00 | 49.00 | 48.78 | 48.98 | 34,449 | -0.02(-0.04%) |
Apr 09, 2024 | 49.29 | 49.29 | 48.92 | 49.00 | 5,269 | +0.01(+0.02%) |
Apr 08, 2024 | 48.94 | 49.14 | 48.94 | 48.99 | 5,887 | -0.05(-0.10%) |
Apr 05, 2024 | 49.12 | 49.12 | 48.86 | 49.04 | 12,572 | +0.19(+0.39%) |
Apr 04, 2024 | 48.90 | 49.06 | 48.73 | 48.85 | 11,405 | -0.11(-0.22%) |
Apr 03, 2024 | 49.31 | 49.31 | 48.95 | 48.96 | 4,005 | -0.43(-0.87%) |
Apr 02, 2024 | 49.34 | 49.50 | 49.34 | 49.39 | 7,045 | -0.27(-0.54%) |
Apr 01, 2024 | 49.80 | 49.80 | 49.55 | 49.66 | 7,366 | -0.11(-0.22%) |
Mar 28, 2024 | 49.77 | 0 | +0.22(+0.44%) | |||
Mar 27, 2024 | 49.13 | 49.56 | 49.13 | 49.55 | 16,335 | +0.40(+0.81%) |
Mar 26, 2024 | 49.06 | 49.24 | 49.06 | 49.15 | 21,832 | +0.00(+0.00%) |
Mar 25, 2024 | 49.23 | 49.34 | 49.12 | 49.15 | 18,027 | -0.19(-0.39%) |
Mar 22, 2024 | 49.30 | 49.37 | 49.27 | 49.34 | 6,769 | +0.20(+0.41%) |
Mar 21, 2024 | 49.01 | 49.21 | 48.97 | 49.14 | 6,972 | +0.26(+0.53%) |
Mar 20, 2024 | 49.19 | 49.26 | 48.86 | 48.88 | 8,671 | -0.24(-0.49%) |
Mar 19, 2024 | 49.07 | 49.14 | 48.95 | 49.12 | 12,830 | +0.38(+0.78%) |
Mar 18, 2024 | 48.58 | 48.96 | 48.58 | 48.74 | 10,570 | +0.16(+0.33%) |
Mar 15, 2024 | 48.33 | 48.63 | 48.33 | 48.58 | 6,049 | +0.04(+0.08%) |
Mar 14, 2024 | 48.82 | 48.82 | 48.34 | 48.54 | 11,781 | -0.20(-0.41%) |
Mar 13, 2024 | 48.82 | 48.92 | 48.65 | 48.74 | 31,572 | -0.07(-0.14%) |
Mar 12, 2024 | 48.87 | 48.94 | 48.74 | 48.81 | 8,730 | +0.06(+0.12%) |
Mar 11, 2024 | 48.48 | 48.75 | 48.48 | 48.75 | 6,738 | +0.16(+0.33%) |
Mar 08, 2024 | 48.22 | 48.60 | 48.22 | 48.59 | 9,945 | +0.30(+0.62%) |
Mar 07, 2024 | 48.55 | 48.55 | 48.21 | 48.29 | 10,770 | -0.11(-0.23%) |
Mar 06, 2024 | 48.37 | 48.50 | 48.31 | 48.40 | 8,901 | +0.05(+0.10%) |
Mar 05, 2024 | 48.36 | 48.63 | 48.24 | 48.35 | 13,398 | -0.06(-0.12%) |
Mar 04, 2024 | 48.08 | 48.41 | 48.00 | 48.41 | 12,133 | +0.36(+0.75%) |