Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.54 | 48.58 | 48.35 | 48.55 | 56,824 | +0.07(+0.14%) |
May 16, 2024 | 48.55 | 48.69 | 48.45 | 48.48 | 63,564 | -0.04(-0.08%) |
May 15, 2024 | 48.10 | 48.52 | 48.10 | 48.52 | 62,008 | +0.62(+1.29%) |
May 14, 2024 | 47.75 | 47.93 | 47.65 | 47.90 | 159,190 | +0.23(+0.48%) |
May 13, 2024 | 47.78 | 47.78 | 47.59 | 47.67 | 56,350 | +0.07(+0.15%) |
May 10, 2024 | 47.72 | 47.77 | 47.55 | 47.60 | 40,921 | +0.07(+0.15%) |
May 09, 2024 | 47.34 | 47.57 | 47.28 | 47.53 | 58,077 | +0.25(+0.53%) |
May 08, 2024 | 47.19 | 47.35 | 47.15 | 47.28 | 132,846 | -0.09(-0.19%) |
May 07, 2024 | 47.41 | 47.48 | 47.30 | 47.37 | 80,294 | +0.06(+0.13%) |
May 06, 2024 | 47.07 | 47.33 | 47.05 | 47.31 | 114,158 | +0.47(+1.00%) |
May 03, 2024 | 46.85 | 46.92 | 46.60 | 46.84 | 242,055 | +0.58(+1.25%) |
May 02, 2024 | 46.18 | 46.30 | 45.80 | 46.26 | 145,740 | +0.48(+1.05%) |
May 01, 2024 | 45.96 | 46.45 | 45.78 | 45.78 | 121,626 | -0.33(-0.72%) |
Apr 30, 2024 | 46.75 | 46.81 | 46.08 | 46.11 | 161,485 | -0.78(-1.66%) |
Apr 29, 2024 | 46.85 | 46.91 | 46.60 | 46.89 | 71,491 | +0.25(+0.54%) |
Apr 26, 2024 | 46.46 | 46.80 | 46.45 | 46.64 | 119,075 | +0.59(+1.28%) |
Apr 25, 2024 | 45.55 | 46.11 | 45.55 | 46.05 | 78,332 | -0.07(-0.15%) |
Apr 24, 2024 | 46.29 | 46.29 | 45.95 | 46.12 | 134,623 | -0.01(-0.02%) |
Apr 23, 2024 | 45.78 | 46.16 | 45.73 | 46.13 | 836,769 | +0.56(+1.23%) |
Apr 22, 2024 | 45.40 | 45.81 | 45.21 | 45.57 | 177,128 | +0.39(+0.86%) |
Apr 19, 2024 | 45.55 | 45.66 | 45.05 | 45.18 | 131,358 | -0.40(-0.88%) |
Apr 18, 2024 | 45.81 | 45.99 | 45.53 | 45.58 | 142,691 | -0.13(-0.28%) |
Apr 17, 2024 | 46.22 | 46.27 | 45.67 | 45.71 | 107,492 | -0.30(-0.65%) |
Apr 16, 2024 | 46.20 | 46.27 | 45.91 | 46.01 | 161,236 | -0.09(-0.20%) |
Apr 15, 2024 | 47.03 | 47.11 | 46.10 | 46.10 | 113,048 | -0.57(-1.22%) |
Apr 12, 2024 | 47.07 | 47.15 | 46.56 | 46.67 | 209,943 | -0.67(-1.42%) |
Apr 11, 2024 | 47.10 | 47.47 | 46.78 | 47.34 | 108,926 | +0.41(+0.87%) |
Apr 10, 2024 | 46.88 | 47.07 | 46.75 | 46.93 | 146,113 | -0.47(-0.99%) |
Apr 09, 2024 | 47.53 | 47.53 | 46.96 | 47.40 | 114,744 | +0.04(+0.08%) |
Apr 08, 2024 | 47.42 | 47.46 | 47.27 | 47.36 | 146,308 | +0.04(+0.08%) |
Apr 05, 2024 | 46.97 | 47.48 | 46.90 | 47.32 | 74,725 | +0.51(+1.09%) |
Apr 04, 2024 | 47.75 | 47.79 | 46.81 | 46.81 | 102,380 | -0.62(-1.31%) |
Apr 03, 2024 | 47.29 | 47.59 | 47.29 | 47.43 | 117,221 | +0.05(+0.11%) |
Apr 02, 2024 | 47.36 | 47.41 | 47.20 | 47.38 | 65,467 | -0.36(-0.75%) |