Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.02 | 49.09 | 48.91 | 48.91 | 21,860 | -0.20(-0.41%) |
May 23, 2024 | 49.19 | 49.19 | 49.09 | 49.11 | 12,490 | -0.10(-0.20%) |
May 22, 2024 | 49.18 | 49.23 | 49.09 | 49.21 | 9,431 | -0.05(-0.10%) |
May 21, 2024 | 49.34 | 49.36 | 49.23 | 49.26 | 15,583 | +0.00(+0.00%) |
May 20, 2024 | 49.38 | 49.38 | 49.25 | 49.26 | 21,143 | -0.16(-0.32%) |
May 17, 2024 | 49.45 | 49.46 | 49.29 | 49.42 | 9,786 | +0.00(+0.00%) |
May 16, 2024 | 49.44 | 49.48 | 49.38 | 49.42 | 37,045 | -0.05(-0.10%) |
May 15, 2024 | 49.46 | 49.49 | 49.38 | 49.47 | 16,201 | +0.04(+0.08%) |
May 14, 2024 | 49.48 | 49.48 | 49.33 | 49.43 | 10,738 | +0.04(+0.08%) |
May 13, 2024 | 49.32 | 49.42 | 49.32 | 49.39 | 6,157 | +0.02(+0.04%) |
May 10, 2024 | 49.40 | 49.40 | 49.30 | 49.37 | 2,264 | -0.03(-0.06%) |
May 09, 2024 | 49.43 | 49.43 | 49.23 | 49.40 | 9,061 | -0.01(-0.02%) |
May 08, 2024 | 49.42 | 49.42 | 49.32 | 49.41 | 14,172 | +0.03(+0.06%) |
May 07, 2024 | 49.20 | 49.39 | 49.19 | 49.38 | 14,826 | +0.21(+0.43%) |
May 06, 2024 | 49.08 | 49.26 | 49.08 | 49.17 | 15,050 | -0.03(-0.06%) |
May 03, 2024 | 49.24 | 49.24 | 48.99 | 49.20 | 137,597 | +0.13(+0.26%) |
May 02, 2024 | 49.08 | 49.08 | 48.91 | 49.07 | 60,043 | +0.09(+0.18%) |
May 01, 2024 | 48.87 | 49.04 | 48.82 | 48.98 | 10,135 | +0.00(+0.00%) |
Apr 30, 2024 | 48.94 | 48.99 | 48.83 | 48.98 | 28,389 | +0.06(+0.12%) |
Apr 29, 2024 | 48.92 | 48.98 | 48.87 | 48.92 | 17,723 | +0.04(+0.08%) |
Apr 26, 2024 | 48.85 | 48.93 | 48.79 | 48.88 | 12,795 | -0.04(-0.08%) |
Apr 25, 2024 | 48.95 | 48.95 | 48.78 | 48.92 | 13,224 | -0.07(-0.14%) |
Apr 24, 2024 | 49.00 | 49.00 | 48.89 | 48.99 | 10,396 | -0.03(-0.06%) |
Apr 23, 2024 | 48.91 | 49.10 | 48.91 | 49.02 | 20,352 | -0.01(-0.02%) |
Apr 22, 2024 | 48.94 | 49.06 | 48.94 | 49.03 | 34,671 | +0.05(+0.10%) |
Apr 19, 2024 | 49.02 | 49.02 | 48.90 | 48.98 | 10,859 | -0.01(-0.02%) |
Apr 18, 2024 | 48.94 | 49.00 | 48.90 | 48.99 | 21,232 | +0.09(+0.18%) |
Apr 17, 2024 | 48.85 | 48.99 | 48.85 | 48.90 | 6,647 | -0.08(-0.16%) |
Apr 16, 2024 | 49.06 | 49.06 | 48.91 | 48.98 | 19,551 | -0.10(-0.20%) |
Apr 15, 2024 | 49.10 | 49.10 | 48.97 | 49.08 | 14,620 | -0.02(-0.04%) |
Apr 12, 2024 | 49.16 | 49.16 | 49.05 | 49.10 | 14,952 | +0.18(+0.37%) |
Apr 11, 2024 | 48.91 | 49.02 | 48.91 | 48.92 | 5,520 | +0.01(+0.02%) |
Apr 10, 2024 | 49.04 | 49.05 | 48.91 | 48.91 | 4,252 | -0.22(-0.45%) |
Apr 09, 2024 | 49.05 | 49.37 | 49.05 | 49.13 | 23,667 | +0.09(+0.19%) |
Apr 08, 2024 | 49.07 | 49.07 | 48.98 | 49.03 | 22,713 | -0.06(-0.13%) |
Apr 05, 2024 | 49.13 | 49.13 | 49.07 | 49.10 | 5,710 | -0.03(-0.06%) |
Apr 04, 2024 | 49.18 | 49.18 | 49.08 | 49.13 | 9,561 | +0.05(+0.10%) |
Apr 03, 2024 | 49.01 | 49.10 | 49.00 | 49.08 | 13,921 | -0.04(-0.08%) |
Apr 02, 2024 | 49.29 | 49.31 | 49.11 | 49.12 | 8,821 | -0.21(-0.42%) |