Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.79 | 46.81 | 46.77 | 46.78 | 13,576 | +0.03(+0.06%) |
May 23, 2024 | 46.84 | 46.84 | 46.75 | 46.75 | 9,457 | -0.04(-0.09%) |
May 22, 2024 | 46.81 | 46.81 | 46.77 | 46.79 | 3,986 | -0.01(-0.02%) |
May 21, 2024 | 46.80 | 46.84 | 46.78 | 46.80 | 6,029 | +0.00(+0.00%) |
May 20, 2024 | 46.78 | 46.81 | 46.78 | 46.80 | 5,436 | -0.01(-0.03%) |
May 17, 2024 | 46.85 | 46.85 | 46.79 | 46.81 | 7,001 | +0.01(+0.02%) |
May 16, 2024 | 46.81 | 46.81 | 46.79 | 46.80 | 9,500 | +0.02(+0.04%) |
May 15, 2024 | 46.81 | 46.81 | 46.77 | 46.78 | 7,984 | +0.06(+0.13%) |
May 14, 2024 | 46.79 | 46.79 | 46.71 | 46.72 | 16,153 | +0.00(+0.00%) |
May 13, 2024 | 46.71 | 46.75 | 46.70 | 46.72 | 27,211 | -0.02(-0.04%) |
May 10, 2024 | 46.74 | 46.75 | 46.70 | 46.74 | 20,579 | +0.05(+0.10%) |
May 09, 2024 | 46.69 | 46.73 | 46.69 | 46.69 | 13,771 | -0.03(-0.06%) |
May 08, 2024 | 46.72 | 46.72 | 46.69 | 46.72 | 5,695 | +0.01(+0.02%) |
May 07, 2024 | 46.72 | 46.72 | 46.67 | 46.71 | 16,728 | +0.02(+0.04%) |
May 06, 2024 | 46.70 | 46.73 | 46.66 | 46.69 | 47,995 | +0.03(+0.07%) |
May 03, 2024 | 46.68 | 46.68 | 46.64 | 46.66 | 7,885 | +0.07(+0.15%) |
May 02, 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 10,750 | +0.07(+0.15%) |
May 01, 2024 | 46.49 | 46.54 | 46.48 | 46.52 | 7,872 | -0.15(-0.32%) |
Apr 30, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 136,372 | -0.04(-0.09%) |
Apr 29, 2024 | 46.71 | 46.71 | 46.70 | 46.71 | 6,632 | +0.03(+0.06%) |
Apr 26, 2024 | 46.65 | 46.72 | 46.65 | 46.68 | 14,253 | -0.00(-0.00%) |
Apr 25, 2024 | 46.67 | 46.69 | 46.66 | 46.68 | 10,172 | -0.03(-0.06%) |
Apr 24, 2024 | 46.71 | 46.74 | 46.68 | 46.71 | 27,877 | +0.02(+0.03%) |
Apr 23, 2024 | 46.69 | 46.76 | 46.68 | 46.70 | 64,040 | +0.02(+0.03%) |
Apr 22, 2024 | 46.68 | 46.69 | 46.67 | 46.68 | 19,488 | +0.01(+0.03%) |
Apr 19, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 12,477 | +0.01(+0.03%) |
Apr 18, 2024 | 46.73 | 46.76 | 46.62 | 46.66 | 545,527 | -0.12(-0.25%) |
Apr 17, 2024 | 46.72 | 46.77 | 46.71 | 46.77 | 14,370 | +0.06(+0.13%) |
Apr 16, 2024 | 46.67 | 46.73 | 46.67 | 46.71 | 14,816 | -0.03(-0.06%) |
Apr 15, 2024 | 46.69 | 46.75 | 46.67 | 46.74 | 23,320 | +0.02(+0.04%) |
Apr 12, 2024 | 46.73 | 46.76 | 46.72 | 46.72 | 7,736 | +0.02(+0.03%) |
Apr 11, 2024 | 46.72 | 46.74 | 46.69 | 46.70 | 17,473 | +0.01(+0.01%) |
Apr 10, 2024 | 46.68 | 46.72 | 46.66 | 46.70 | 21,467 | -0.11(-0.24%) |
Apr 09, 2024 | 46.81 | 46.82 | 46.78 | 46.81 | 11,842 | +0.01(+0.02%) |
Apr 08, 2024 | 46.74 | 46.80 | 46.74 | 46.80 | 10,399 | +0.01(+0.02%) |
Apr 05, 2024 | 46.77 | 46.81 | 46.77 | 46.79 | 6,083 | -0.01(-0.02%) |
Apr 04, 2024 | 46.81 | 46.83 | 46.79 | 46.80 | 10,411 | -0.03(-0.06%) |
Apr 03, 2024 | 46.78 | 46.83 | 46.78 | 46.83 | 5,837 | +0.05(+0.11%) |
Apr 02, 2024 | 46.77 | 46.78 | 46.75 | 46.78 | 15,827 | -0.01(-0.02%) |
Apr 01, 2024 | 46.85 | 46.85 | 46.75 | 46.79 | 27,574 | -0.20(-0.43%) |
Mar 28, 2024 | 46.99 | 47.00 | 46.98 | 46.99 | 5,973 | +0.01(+0.01%) |
Mar 27, 2024 | 46.95 | 47.00 | 46.95 | 46.98 | 72,194 | -0.01(-0.01%) |
Mar 26, 2024 | 46.94 | 47.02 | 46.93 | 46.99 | 24,838 | +0.04(+0.07%) |
Mar 25, 2024 | 46.93 | 46.98 | 46.93 | 46.95 | 6,662 | -0.05(-0.12%) |
Mar 22, 2024 | 46.98 | 47.03 | 46.98 | 47.01 | 8,227 | +0.04(+0.07%) |
Mar 21, 2024 | 47.00 | 47.00 | 46.94 | 46.97 | 14,044 | -0.03(-0.05%) |
Mar 20, 2024 | 46.89 | 47.00 | 46.89 | 47.00 | 11,526 | +0.09(+0.18%) |
Mar 19, 2024 | 46.88 | 46.93 | 46.88 | 46.91 | 9,500 | +0.02(+0.05%) |
Mar 18, 2024 | 46.94 | 46.94 | 46.86 | 46.89 | 7,472 | +0.00(+0.00%) |
Mar 15, 2024 | 46.86 | 46.91 | 46.86 | 46.89 | 21,751 | -0.03(-0.06%) |
Mar 14, 2024 | 46.88 | 46.92 | 46.88 | 46.92 | 31,579 | +0.01(+0.01%) |
Mar 13, 2024 | 46.92 | 46.93 | 46.89 | 46.91 | 14,982 | -0.00(-0.01%) |
Mar 12, 2024 | 46.91 | 46.93 | 46.88 | 46.92 | 17,551 | +0.00(+0.01%) |
Mar 11, 2024 | 46.92 | 46.92 | 46.90 | 46.91 | 4,588 | -0.02(-0.03%) |
Mar 08, 2024 | 46.99 | 46.99 | 46.91 | 46.93 | 13,005 | +0.00(+0.00%) |
Mar 07, 2024 | 46.92 | 46.93 | 46.87 | 46.93 | 12,821 | +0.08(+0.17%) |
Mar 06, 2024 | 46.90 | 46.90 | 46.84 | 46.85 | 9,743 | +0.01(+0.02%) |
Mar 05, 2024 | 46.86 | 46.88 | 46.83 | 46.84 | 9,125 | +0.01(+0.02%) |
Mar 04, 2024 | 46.80 | 46.83 | 46.78 | 46.83 | 10,779 | +0.06(+0.13%) |