Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.84 | 47.84 | 47.81 | 47.82 | 74,269 | -0.03(-0.07%) |
May 21, 2024 | 47.86 | 47.87 | 47.85 | 47.85 | 30,881 | +0.00(+0.01%) |
May 20, 2024 | 47.85 | 47.86 | 47.84 | 47.85 | 28,772 | +0.00(+0.00%) |
May 17, 2024 | 47.88 | 47.88 | 47.84 | 47.85 | 61,936 | -0.02(-0.04%) |
May 16, 2024 | 47.90 | 47.90 | 47.87 | 47.87 | 22,078 | -0.03(-0.06%) |
May 15, 2024 | 47.88 | 47.91 | 47.87 | 47.90 | 131,584 | +0.07(+0.15%) |
May 14, 2024 | 47.83 | 47.83 | 47.80 | 47.83 | 33,614 | +0.05(+0.09%) |
May 13, 2024 | 47.81 | 47.81 | 47.78 | 47.78 | 55,753 | +0.00(+0.01%) |
May 10, 2024 | 47.82 | 47.82 | 47.77 | 47.78 | 89,675 | -0.03(-0.06%) |
May 09, 2024 | 47.85 | 47.85 | 47.80 | 47.81 | 152,283 | +0.03(+0.06%) |
May 08, 2024 | 47.77 | 47.79 | 47.77 | 47.78 | 169,674 | +0.01(+0.01%) |
May 07, 2024 | 47.79 | 47.80 | 47.77 | 47.77 | 23,211 | +0.00(+0.01%) |
May 06, 2024 | 47.78 | 47.80 | 47.76 | 47.77 | 266,794 | -0.01(-0.03%) |
May 03, 2024 | 47.81 | 47.82 | 47.77 | 47.78 | 54,003 | +0.07(+0.15%) |
May 02, 2024 | 47.64 | 47.72 | 47.64 | 47.71 | 71,730 | +0.09(+0.19%) |
May 01, 2024 | 47.57 | 47.65 | 47.56 | 47.62 | 50,986 | +0.08(+0.17%) |
Apr 30, 2024 | 47.56 | 47.58 | 47.54 | 47.54 | 24,317 | -0.05(-0.10%) |
Apr 29, 2024 | 47.59 | 47.61 | 47.58 | 47.59 | 6,137 | +0.02(+0.04%) |
Apr 26, 2024 | 47.57 | 47.59 | 47.57 | 47.57 | 26,045 | +0.01(+0.03%) |
Apr 25, 2024 | 47.56 | 47.58 | 47.54 | 47.56 | 59,901 | -0.04(-0.09%) |
Apr 24, 2024 | 47.61 | 47.61 | 47.59 | 47.60 | 46,017 | -0.01(-0.02%) |
Apr 23, 2024 | 47.56 | 47.64 | 47.56 | 47.61 | 24,231 | +0.04(+0.08%) |
Apr 22, 2024 | 47.56 | 47.59 | 47.56 | 47.57 | 35,730 | +0.02(+0.04%) |
Apr 19, 2024 | 47.55 | 47.57 | 47.55 | 47.55 | 53,843 | +0.01(+0.02%) |
Apr 18, 2024 | 47.57 | 47.57 | 47.54 | 47.54 | 165,236 | -0.03(-0.06%) |
Apr 17, 2024 | 47.54 | 47.59 | 47.54 | 47.57 | 69,721 | +0.03(+0.07%) |
Apr 16, 2024 | 47.55 | 47.55 | 47.50 | 47.54 | 92,288 | -0.02(-0.04%) |
Apr 15, 2024 | 47.53 | 47.56 | 47.51 | 47.56 | 26,787 | -0.02(-0.04%) |
Apr 12, 2024 | 47.61 | 47.62 | 47.58 | 47.58 | 47,612 | +0.03(+0.07%) |
Apr 11, 2024 | 47.56 | 47.56 | 47.52 | 47.54 | 35,924 | +0.04(+0.08%) |
Apr 10, 2024 | 47.54 | 47.55 | 47.48 | 47.50 | 92,005 | -0.19(-0.41%) |
Apr 09, 2024 | 47.67 | 47.70 | 47.67 | 47.70 | 28,793 | +0.06(+0.13%) |
Apr 08, 2024 | 47.67 | 47.67 | 47.64 | 47.64 | 37,470 | -0.04(-0.08%) |
Apr 05, 2024 | 47.72 | 47.73 | 47.67 | 47.68 | 138,610 | -0.10(-0.21%) |
Apr 04, 2024 | 47.74 | 47.78 | 47.71 | 47.78 | 20,367 | +0.07(+0.15%) |
Apr 03, 2024 | 47.68 | 47.72 | 47.66 | 47.71 | 24,918 | +0.01(+0.02%) |
Apr 02, 2024 | 47.67 | 47.70 | 47.66 | 47.70 | 39,096 | +0.04(+0.08%) |
Apr 01, 2024 | 47.74 | 47.75 | 47.66 | 47.66 | 38,584 | -0.08(-0.17%) |
Mar 28, 2024 | 47.75 | 47.77 | 47.74 | 47.74 | 45,591 | -0.05(-0.10%) |
Mar 27, 2024 | 47.78 | 47.81 | 47.77 | 47.79 | 43,757 | +0.04(+0.08%) |
Mar 26, 2024 | 47.74 | 47.75 | 47.73 | 47.75 | 22,559 | +0.01(+0.02%) |
Mar 25, 2024 | 47.77 | 47.77 | 47.73 | 47.74 | 31,154 | -0.02(-0.04%) |
Mar 22, 2024 | 47.77 | 47.77 | 47.76 | 47.76 | 13,623 | +0.04(+0.08%) |
Mar 21, 2024 | 47.75 | 47.75 | 47.72 | 47.72 | 30,064 | +0.00(+0.00%) |
Mar 20, 2024 | 47.65 | 47.73 | 47.65 | 47.72 | 43,001 | +0.08(+0.17%) |
Mar 19, 2024 | 47.63 | 47.65 | 47.63 | 47.64 | 30,389 | +0.04(+0.08%) |
Mar 18, 2024 | 47.61 | 47.61 | 47.59 | 47.60 | 39,490 | +0.00(+0.00%) |
Mar 15, 2024 | 47.62 | 47.62 | 47.60 | 47.60 | 41,635 | -0.03(-0.06%) |
Mar 14, 2024 | 47.66 | 47.66 | 47.63 | 47.63 | 37,362 | -0.04(-0.08%) |
Mar 13, 2024 | 47.69 | 47.70 | 47.67 | 47.67 | 135,726 | -0.02(-0.04%) |
Mar 12, 2024 | 47.72 | 47.72 | 47.69 | 47.69 | 56,143 | -0.05(-0.11%) |
Mar 11, 2024 | 47.74 | 47.76 | 47.74 | 47.74 | 174,218 | -0.03(-0.07%) |
Mar 08, 2024 | 47.81 | 47.82 | 47.77 | 47.78 | 60,109 | +0.03(+0.06%) |
Mar 07, 2024 | 47.73 | 47.76 | 47.72 | 47.75 | 87,176 | +0.05(+0.10%) |
Mar 06, 2024 | 47.71 | 47.73 | 47.69 | 47.70 | 38,165 | +0.01(+0.02%) |
Mar 05, 2024 | 47.68 | 47.70 | 47.66 | 47.69 | 79,990 | +0.04(+0.08%) |
Mar 04, 2024 | 47.66 | 47.67 | 47.63 | 47.65 | 51,544 | -0.05(-0.10%) |