Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 46.54 | 46.64 | 46.49 | 46.49 | 13,604 | +0.02(+0.04%) |
May 15, 2024 | 46.56 | 46.56 | 46.38 | 46.47 | 15,797 | +0.29(+0.63%) |
May 14, 2024 | 46.09 | 46.18 | 46.09 | 46.18 | 5,557 | -0.01(-0.02%) |
May 13, 2024 | 46.27 | 46.27 | 46.15 | 46.19 | 16,083 | +0.04(+0.09%) |
May 10, 2024 | 46.17 | 46.17 | 46.08 | 46.15 | 9,812 | -0.14(-0.30%) |
May 09, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 981 | +0.00(+0.00%) |
May 08, 2024 | 46.32 | 46.32 | 46.22 | 46.29 | 17,128 | -0.10(-0.22%) |
May 07, 2024 | 46.46 | 46.50 | 46.39 | 46.39 | 14,243 | +0.10(+0.22%) |
May 06, 2024 | 46.26 | 46.32 | 46.19 | 46.29 | 9,170 | +0.11(+0.24%) |
May 03, 2024 | 46.22 | 46.22 | 46.13 | 46.18 | 17,880 | +0.28(+0.61%) |
May 02, 2024 | 45.79 | 45.95 | 45.75 | 45.90 | 15,737 | +0.15(+0.33%) |
May 01, 2024 | 45.72 | 45.81 | 45.68 | 45.75 | 18,207 | +0.18(+0.39%) |
Apr 30, 2024 | 45.71 | 45.71 | 45.56 | 45.57 | 35,407 | -0.16(-0.35%) |
Apr 29, 2024 | 45.71 | 45.76 | 45.66 | 45.73 | 13,444 | +0.20(+0.44%) |
Apr 26, 2024 | 45.48 | 45.58 | 45.48 | 45.53 | 6,955 | +0.17(+0.37%) |
Apr 25, 2024 | 45.45 | 45.45 | 45.35 | 45.36 | 35,971 | -0.24(-0.53%) |
Apr 24, 2024 | 45.70 | 45.70 | 45.57 | 45.60 | 22,500 | -0.10(-0.22%) |
Apr 23, 2024 | 45.64 | 45.75 | 45.60 | 45.70 | 18,848 | +0.00(+0.00%) |
Apr 22, 2024 | 45.66 | 45.70 | 45.61 | 45.70 | 39,302 | -0.06(-0.13%) |
Apr 19, 2024 | 45.75 | 45.78 | 45.70 | 45.76 | 8,939 | +0.06(+0.13%) |
Apr 18, 2024 | 45.80 | 45.80 | 45.65 | 45.70 | 13,885 | -0.18(-0.39%) |
Apr 17, 2024 | 45.80 | 45.88 | 45.71 | 45.88 | 37,912 | +0.13(+0.28%) |
Apr 16, 2024 | 45.70 | 45.83 | 45.70 | 45.75 | 45,682 | +0.01(+0.02%) |
Apr 15, 2024 | 46.05 | 46.05 | 45.65 | 45.74 | 3,552 | -0.31(-0.67%) |
Apr 12, 2024 | 46.11 | 46.13 | 46.05 | 46.05 | 16,970 | +0.20(+0.44%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.79 | 45.85 | 17,420 | -0.07(-0.15%) |
Apr 10, 2024 | 46.11 | 46.11 | 45.88 | 45.92 | 21,526 | -0.40(-0.86%) |
Apr 09, 2024 | 46.21 | 46.35 | 46.19 | 46.32 | 3,151 | +0.20(+0.43%) |
Apr 08, 2024 | 46.13 | 46.18 | 46.07 | 46.12 | 12,541 | -0.09(-0.19%) |
Apr 05, 2024 | 46.33 | 46.33 | 46.20 | 46.21 | 55,329 | -0.12(-0.26%) |
Apr 04, 2024 | 46.15 | 46.33 | 46.15 | 46.33 | 98,517 | +0.18(+0.39%) |
Apr 03, 2024 | 46.00 | 46.20 | 45.99 | 46.15 | 7,930 | +0.00(+0.00%) |
Apr 02, 2024 | 46.06 | 46.16 | 46.00 | 46.15 | 23,505 | -0.07(-0.15%) |