Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 48.01 | 48.07 | 47.48 | 47.55 | 291,765 | -0.32(-0.67%) |
May 24, 2024 | 47.76 | 47.94 | 47.69 | 47.87 | 75,118 | +0.36(+0.77%) |
May 23, 2024 | 48.27 | 48.27 | 47.47 | 47.51 | 98,112 | -0.62(-1.29%) |
May 22, 2024 | 48.41 | 48.48 | 48.01 | 48.12 | 150,742 | -0.39(-0.80%) |
May 21, 2024 | 48.42 | 48.58 | 48.38 | 48.51 | 65,688 | -0.08(-0.16%) |
May 20, 2024 | 48.71 | 48.77 | 48.51 | 48.59 | 72,661 | -0.08(-0.16%) |
May 17, 2024 | 48.60 | 48.67 | 48.54 | 48.67 | 80,690 | +0.11(+0.23%) |
May 16, 2024 | 48.73 | 48.81 | 48.56 | 48.56 | 77,178 | -0.16(-0.33%) |
May 15, 2024 | 48.84 | 48.90 | 48.66 | 48.72 | 110,199 | +0.28(+0.58%) |
May 14, 2024 | 48.44 | 48.57 | 48.31 | 48.44 | 120,436 | +0.22(+0.46%) |
May 13, 2024 | 48.49 | 48.56 | 48.17 | 48.22 | 125,355 | -0.02(-0.04%) |
May 10, 2024 | 48.44 | 48.46 | 48.14 | 48.24 | 101,331 | +0.03(+0.06%) |
May 09, 2024 | 47.78 | 48.23 | 47.78 | 48.21 | 68,938 | +0.46(+0.96%) |
May 08, 2024 | 47.51 | 47.75 | 47.48 | 47.75 | 84,385 | +0.07(+0.15%) |
May 07, 2024 | 47.71 | 47.94 | 47.67 | 47.68 | 86,214 | +0.08(+0.17%) |
May 06, 2024 | 47.40 | 47.60 | 47.30 | 47.60 | 92,944 | +0.59(+1.25%) |
May 03, 2024 | 47.16 | 47.32 | 46.92 | 47.02 | 107,561 | +0.40(+0.86%) |
May 02, 2024 | 46.55 | 46.74 | 46.20 | 46.62 | 82,651 | +0.43(+0.93%) |
May 01, 2024 | 46.17 | 46.85 | 46.04 | 46.19 | 111,083 | +0.01(+0.02%) |
Apr 30, 2024 | 46.71 | 46.73 | 46.18 | 46.18 | 98,748 | -0.77(-1.64%) |
Apr 29, 2024 | 46.79 | 47.00 | 46.75 | 46.95 | 91,988 | +0.39(+0.84%) |
Apr 26, 2024 | 46.63 | 46.81 | 46.52 | 46.56 | 165,208 | +0.03(+0.06%) |
Apr 25, 2024 | 46.50 | 46.66 | 46.14 | 46.53 | 108,454 | -0.34(-0.72%) |
Apr 24, 2024 | 46.63 | 46.94 | 46.41 | 46.87 | 124,591 | +0.19(+0.42%) |
Apr 23, 2024 | 46.34 | 46.85 | 46.29 | 46.67 | 108,870 | +0.30(+0.65%) |
Apr 22, 2024 | 46.12 | 46.59 | 45.80 | 46.37 | 117,795 | +0.46(+1.00%) |
Apr 19, 2024 | 45.47 | 46.00 | 45.47 | 45.91 | 126,945 | +0.37(+0.81%) |
Apr 18, 2024 | 45.71 | 45.87 | 45.35 | 45.54 | 141,462 | +0.05(+0.11%) |
Apr 17, 2024 | 45.90 | 45.96 | 45.40 | 45.49 | 196,000 | -0.15(-0.33%) |
Apr 16, 2024 | 45.82 | 45.85 | 45.36 | 45.64 | 222,602 | -0.30(-0.65%) |
Apr 15, 2024 | 46.69 | 46.91 | 45.77 | 45.94 | 123,895 | -0.38(-0.82%) |
Apr 12, 2024 | 46.79 | 46.93 | 46.21 | 46.32 | 105,635 | -0.69(-1.46%) |
Apr 11, 2024 | 47.24 | 47.24 | 46.75 | 47.01 | 119,795 | -0.07(-0.15%) |
Apr 10, 2024 | 47.38 | 47.54 | 46.94 | 47.08 | 120,717 | -1.04(-2.16%) |
Apr 09, 2024 | 48.24 | 48.30 | 47.81 | 48.12 | 110,992 | +0.07(+0.15%) |
Apr 08, 2024 | 48.00 | 48.23 | 47.92 | 48.05 | 113,297 | +0.25(+0.52%) |
Apr 05, 2024 | 47.57 | 47.95 | 47.48 | 47.80 | 110,383 | +0.25(+0.52%) |
Apr 04, 2024 | 48.40 | 48.42 | 47.47 | 47.55 | 176,965 | -0.44(-0.91%) |
Apr 03, 2024 | 47.80 | 48.08 | 47.80 | 47.99 | 103,382 | +0.15(+0.31%) |
Apr 02, 2024 | 48.03 | 48.03 | 47.69 | 47.84 | 170,429 | -0.46(-0.95%) |