Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.39 | 48.79 | 48.39 | 48.67 | 16,255 | +0.12(+0.25%) |
May 17, 2024 | 48.29 | 48.57 | 48.29 | 48.55 | 12,648 | +0.38(+0.79%) |
May 16, 2024 | 48.04 | 48.30 | 48.04 | 48.17 | 15,300 | +0.13(+0.27%) |
May 15, 2024 | 47.58 | 48.07 | 47.57 | 48.04 | 19,590 | +0.49(+1.03%) |
May 14, 2024 | 47.41 | 47.58 | 47.12 | 47.55 | 13,336 | +0.04(+0.08%) |
May 13, 2024 | 47.76 | 47.86 | 47.49 | 47.51 | 15,512 | -0.10(-0.21%) |
May 10, 2024 | 47.79 | 47.79 | 47.50 | 47.61 | 6,947 | +0.00(+0.00%) |
May 09, 2024 | 47.19 | 47.64 | 47.19 | 47.61 | 24,532 | +0.36(+0.76%) |
May 08, 2024 | 47.02 | 47.35 | 47.02 | 47.25 | 22,980 | +0.15(+0.32%) |
May 07, 2024 | 47.04 | 47.36 | 47.04 | 47.10 | 14,483 | +0.23(+0.49%) |
May 06, 2024 | 46.32 | 47.01 | 46.32 | 46.87 | 28,818 | +0.54(+1.18%) |
May 03, 2024 | 46.49 | 46.49 | 46.17 | 46.33 | 13,901 | +0.30(+0.64%) |
May 02, 2024 | 45.84 | 46.26 | 45.68 | 46.03 | 14,770 | +0.51(+1.12%) |
May 01, 2024 | 45.29 | 46.23 | 45.29 | 45.52 | 35,857 | +0.07(+0.15%) |
Apr 30, 2024 | 45.88 | 46.03 | 45.45 | 45.45 | 24,439 | -0.53(-1.15%) |
Apr 29, 2024 | 46.28 | 46.28 | 45.94 | 45.98 | 27,929 | -0.05(-0.11%) |
Apr 26, 2024 | 45.91 | 46.18 | 45.75 | 46.03 | 15,860 | +0.62(+1.37%) |
Apr 25, 2024 | 45.11 | 45.41 | 44.84 | 45.41 | 29,010 | -0.03(-0.07%) |
Apr 24, 2024 | 45.51 | 45.58 | 45.34 | 45.44 | 53,662 | -0.05(-0.11%) |
Apr 23, 2024 | 45.15 | 45.52 | 45.15 | 45.49 | 47,185 | +0.51(+1.13%) |
Apr 22, 2024 | 44.91 | 45.12 | 44.86 | 44.98 | 71,720 | +0.39(+0.87%) |
Apr 19, 2024 | 45.00 | 45.00 | 44.54 | 44.59 | 22,944 | -0.24(-0.54%) |
Apr 18, 2024 | 44.90 | 45.10 | 44.72 | 44.83 | 25,023 | -0.09(-0.20%) |
Apr 17, 2024 | 45.35 | 45.35 | 44.79 | 44.92 | 31,976 | -0.18(-0.40%) |
Apr 16, 2024 | 45.03 | 45.35 | 45.03 | 45.10 | 38,116 | +0.11(+0.24%) |
Apr 15, 2024 | 45.66 | 45.99 | 44.99 | 44.99 | 30,708 | -0.44(-0.97%) |
Apr 12, 2024 | 45.91 | 45.98 | 45.35 | 45.43 | 26,118 | -0.78(-1.69%) |
Apr 11, 2024 | 46.24 | 46.40 | 45.79 | 46.21 | 28,591 | +0.24(+0.52%) |
Apr 10, 2024 | 46.06 | 46.19 | 45.78 | 45.97 | 30,939 | -0.31(-0.67%) |
Apr 09, 2024 | 46.52 | 46.52 | 46.04 | 46.28 | 18,513 | -0.05(-0.11%) |
Apr 08, 2024 | 46.46 | 46.56 | 46.27 | 46.33 | 16,587 | +0.01(+0.02%) |
Apr 05, 2024 | 46.03 | 46.46 | 45.98 | 46.32 | 26,236 | +0.53(+1.16%) |
Apr 04, 2024 | 46.45 | 46.75 | 45.79 | 45.79 | 25,998 | -0.53(-1.14%) |
Apr 03, 2024 | 46.04 | 46.54 | 46.04 | 46.32 | 23,818 | +0.12(+0.26%) |
Apr 02, 2024 | 46.43 | 46.43 | 46.12 | 46.20 | 15,975 | -0.39(-0.84%) |