Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.32 | 48.40 | 48.32 | 48.38 | 405,643 | +0.02(+0.04%) |
May 23, 2024 | 48.50 | 48.50 | 48.32 | 48.36 | 554,621 | -0.13(-0.27%) |
May 22, 2024 | 48.46 | 48.52 | 48.46 | 48.49 | 564,627 | -0.05(-0.10%) |
May 21, 2024 | 48.55 | 48.57 | 48.52 | 48.54 | 408,467 | +0.07(+0.14%) |
May 20, 2024 | 48.48 | 48.50 | 48.45 | 48.47 | 553,169 | -0.03(-0.06%) |
May 17, 2024 | 48.56 | 48.59 | 48.50 | 48.50 | 560,324 | -0.10(-0.21%) |
May 16, 2024 | 48.67 | 48.67 | 48.60 | 48.60 | 408,406 | -0.08(-0.16%) |
May 15, 2024 | 48.63 | 48.71 | 48.57 | 48.68 | 532,086 | +0.26(+0.54%) |
May 14, 2024 | 48.40 | 48.45 | 48.37 | 48.42 | 661,151 | +0.09(+0.19%) |
May 13, 2024 | 48.37 | 48.38 | 48.31 | 48.33 | 807,250 | +0.05(+0.10%) |
May 10, 2024 | 48.34 | 48.35 | 48.27 | 48.28 | 691,352 | -0.11(-0.23%) |
May 09, 2024 | 48.31 | 48.42 | 48.30 | 48.39 | 571,425 | +0.10(+0.21%) |
May 08, 2024 | 48.30 | 48.34 | 48.28 | 48.29 | 623,252 | -0.07(-0.14%) |
May 07, 2024 | 48.41 | 48.45 | 48.34 | 48.36 | 632,400 | +0.06(+0.12%) |
May 06, 2024 | 48.30 | 48.34 | 48.27 | 48.30 | 638,691 | +0.01(+0.02%) |
May 03, 2024 | 48.36 | 48.36 | 48.21 | 48.29 | 510,632 | +0.19(+0.40%) |
May 02, 2024 | 47.92 | 48.10 | 47.90 | 48.10 | 839,355 | +0.23(+0.48%) |
May 01, 2024 | 47.84 | 48.02 | 47.79 | 47.87 | 1,751,901 | +0.14(+0.29%) |
Apr 30, 2024 | 47.79 | 47.82 | 47.72 | 47.73 | 675,209 | -0.16(-0.33%) |
Apr 29, 2024 | 47.86 | 47.92 | 47.84 | 47.89 | 726,417 | +0.12(+0.25%) |
Apr 26, 2024 | 47.78 | 47.83 | 47.76 | 47.77 | 622,216 | +0.05(+0.10%) |
Apr 25, 2024 | 47.65 | 47.74 | 47.63 | 47.72 | 1,191,308 | -0.12(-0.25%) |
Apr 24, 2024 | 47.84 | 47.85 | 47.78 | 47.84 | 782,571 | -0.07(-0.15%) |
Apr 23, 2024 | 47.80 | 47.98 | 47.78 | 47.91 | 758,879 | +0.07(+0.15%) |
Apr 22, 2024 | 47.79 | 47.88 | 47.79 | 47.84 | 507,049 | +0.01(+0.02%) |
Apr 19, 2024 | 47.87 | 47.87 | 47.80 | 47.83 | 488,476 | +0.05(+0.10%) |
Apr 18, 2024 | 47.88 | 47.88 | 47.75 | 47.78 | 943,305 | -0.13(-0.27%) |
Apr 17, 2024 | 47.82 | 47.94 | 47.78 | 47.91 | 645,061 | +0.21(+0.44%) |
Apr 16, 2024 | 47.72 | 47.79 | 47.65 | 47.70 | 982,504 | -0.14(-0.29%) |
Apr 15, 2024 | 47.80 | 47.85 | 47.70 | 47.84 | 1,087,677 | -0.19(-0.39%) |
Apr 12, 2024 | 48.05 | 48.11 | 48.02 | 48.03 | 738,157 | +0.13(+0.27%) |
Apr 11, 2024 | 47.98 | 47.99 | 47.84 | 47.90 | 1,170,587 | +0.01(+0.02%) |
Apr 10, 2024 | 48.04 | 48.07 | 47.86 | 47.89 | 2,071,292 | -0.51(-1.05%) |
Apr 09, 2024 | 48.38 | 48.44 | 48.35 | 48.40 | 602,308 | +0.12(+0.25%) |
Apr 08, 2024 | 48.29 | 48.33 | 48.23 | 48.28 | 753,065 | -0.08(-0.16%) |
Apr 05, 2024 | 48.42 | 48.51 | 48.36 | 48.36 | 807,717 | -0.24(-0.49%) |
Apr 04, 2024 | 48.53 | 48.61 | 48.45 | 48.60 | 638,443 | +0.14(+0.29%) |
Apr 03, 2024 | 48.31 | 48.48 | 48.27 | 48.46 | 780,241 | +0.03(+0.06%) |
Apr 02, 2024 | 48.36 | 48.44 | 48.32 | 48.43 | 941,617 | -0.04(-0.08%) |
Apr 01, 2024 | 48.65 | 48.75 | 48.44 | 48.47 | 951,990 | -0.28(-0.57%) |
Mar 28, 2024 | 48.74 | 48.74 | 48.74 | 48.75 | 1,160,434 | -0.07(-0.14%) |
Mar 27, 2024 | 48.75 | 48.82 | 48.74 | 48.81 | 668,290 | +0.13(+0.27%) |
Mar 26, 2024 | 48.63 | 48.70 | 48.59 | 48.69 | 795,233 | +0.04(+0.08%) |
Mar 25, 2024 | 48.71 | 48.71 | 48.63 | 48.65 | 456,838 | -0.09(-0.18%) |
Mar 22, 2024 | 48.75 | 48.75 | 48.71 | 48.74 | 658,873 | +0.15(+0.31%) |
Mar 21, 2024 | 48.64 | 48.64 | 48.55 | 48.59 | 554,754 | +0.01(+0.02%) |
Mar 20, 2024 | 48.48 | 48.60 | 48.45 | 48.58 | 609,631 | +0.13(+0.27%) |
Mar 19, 2024 | 48.42 | 48.48 | 48.41 | 48.45 | 563,421 | +0.11(+0.23%) |
Mar 18, 2024 | 48.37 | 48.39 | 48.31 | 48.34 | 548,802 | -0.04(-0.08%) |
Mar 15, 2024 | 48.41 | 48.44 | 48.35 | 48.38 | 1,188,662 | -0.09(-0.18%) |
Mar 14, 2024 | 48.58 | 48.58 | 48.45 | 48.47 | 801,596 | -0.23(-0.47%) |
Mar 13, 2024 | 48.73 | 48.75 | 48.68 | 48.70 | 569,402 | -0.07(-0.14%) |
Mar 12, 2024 | 48.82 | 48.84 | 48.74 | 48.77 | 722,277 | -0.15(-0.30%) |
Mar 11, 2024 | 48.97 | 48.98 | 48.88 | 48.91 | 558,322 | -0.08(-0.16%) |
Mar 08, 2024 | 49.03 | 49.04 | 48.95 | 48.99 | 1,107,950 | +0.06(+0.12%) |
Mar 07, 2024 | 48.93 | 48.94 | 48.85 | 48.93 | 1,408,595 | +0.08(+0.16%) |
Mar 06, 2024 | 48.85 | 48.93 | 48.82 | 48.85 | 1,136,014 | +0.08(+0.16%) |
Mar 05, 2024 | 48.76 | 48.83 | 48.71 | 48.77 | 903,258 | +0.18(+0.37%) |
Mar 04, 2024 | 48.58 | 48.64 | 48.57 | 48.60 | 950,132 | -0.08(-0.16%) |