Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.22 | 47.30 | 47.22 | 47.30 | 2,162 | +0.07(+0.14%) |
May 16, 2024 | 47.31 | 47.31 | 47.24 | 47.24 | 916 | -0.02(-0.05%) |
May 15, 2024 | 47.03 | 47.26 | 47.03 | 47.26 | 11,271 | +0.44(+0.94%) |
May 14, 2024 | 46.69 | 46.84 | 46.64 | 46.82 | 872 | +0.17(+0.37%) |
May 13, 2024 | 46.73 | 46.73 | 46.61 | 46.65 | 1,035 | -0.06(-0.13%) |
May 10, 2024 | 46.57 | 46.76 | 46.57 | 46.71 | 1,823 | +0.18(+0.39%) |
May 09, 2024 | 46.28 | 46.53 | 46.28 | 46.52 | 2,956 | +0.29(+0.63%) |
May 08, 2024 | 46.19 | 46.23 | 46.16 | 46.23 | 1,960 | +0.12(+0.26%) |
May 07, 2024 | 46.04 | 46.12 | 46.01 | 46.12 | 874 | +0.22(+0.49%) |
May 06, 2024 | 45.94 | 45.94 | 45.73 | 45.89 | 4,884 | +0.23(+0.50%) |
May 03, 2024 | 45.74 | 45.74 | 45.58 | 45.66 | 2,357 | +0.29(+0.63%) |
May 02, 2024 | 45.21 | 45.43 | 45.13 | 45.38 | 1,463 | +0.28(+0.63%) |
May 01, 2024 | 45.02 | 45.13 | 45.02 | 45.09 | 624 | -0.06(-0.13%) |
Apr 30, 2024 | 45.41 | 45.41 | 45.15 | 45.15 | 708 | -0.52(-1.14%) |
Apr 29, 2024 | 45.78 | 45.78 | 45.54 | 45.67 | 2,215 | +0.04(+0.09%) |
Apr 26, 2024 | 45.62 | 45.63 | 45.62 | 45.63 | 664 | +0.07(+0.15%) |
Apr 25, 2024 | 45.29 | 45.56 | 45.29 | 45.56 | 3,215 | -0.09(-0.20%) |
Apr 24, 2024 | 45.46 | 45.65 | 45.46 | 45.65 | 2,036 | +0.13(+0.28%) |
Apr 23, 2024 | 45.29 | 45.52 | 45.29 | 45.52 | 895 | +0.27(+0.60%) |
Apr 22, 2024 | 45.14 | 45.38 | 44.97 | 45.25 | 2,342 | +0.36(+0.81%) |
Apr 19, 2024 | 44.95 | 44.95 | 44.89 | 44.89 | 1,654 | +0.25(+0.56%) |
Apr 18, 2024 | 44.75 | 44.75 | 44.51 | 44.64 | 1,757 | +0.04(+0.08%) |
Apr 17, 2024 | 44.76 | 44.76 | 44.60 | 44.60 | 953 | -0.05(-0.12%) |
Apr 16, 2024 | 44.71 | 44.84 | 44.65 | 44.65 | 2,684 | -0.25(-0.55%) |
Apr 15, 2024 | 45.70 | 45.70 | 44.87 | 44.90 | 3,454 | -0.27(-0.59%) |
Apr 12, 2024 | 45.38 | 45.38 | 45.15 | 45.17 | 2,571 | -0.74(-1.60%) |
Apr 11, 2024 | 45.66 | 46.01 | 45.60 | 45.91 | 2,209 | +0.06(+0.14%) |
Apr 10, 2024 | 45.80 | 45.90 | 45.72 | 45.85 | 1,802 | -0.54(-1.16%) |
Apr 09, 2024 | 46.25 | 46.45 | 46.23 | 46.38 | 2,639 | +0.00(+0.00%) |
Apr 08, 2024 | 46.48 | 46.51 | 46.38 | 46.38 | 2,411 | -0.04(-0.09%) |
Apr 05, 2024 | 46.31 | 46.45 | 46.31 | 46.42 | 2,142 | +0.24(+0.53%) |
Apr 04, 2024 | 46.95 | 46.95 | 46.18 | 46.18 | 2,430 | -0.35(-0.75%) |
Apr 03, 2024 | 46.61 | 46.69 | 46.53 | 46.53 | 983 | -0.11(-0.24%) |
Apr 02, 2024 | 46.61 | 46.66 | 46.55 | 46.63 | 5,047 | -0.32(-0.67%) |
Apr 01, 2024 | 46.74 | 47.52 | 46.74 | 46.95 | 1,755 | -0.30(-0.63%) |
Mar 28, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 925 | +0.21(+0.45%) |
Mar 27, 2024 | 46.81 | 47.04 | 46.76 | 47.04 | 3,365 | +0.55(+1.19%) |
Mar 26, 2024 | 46.62 | 46.62 | 46.48 | 46.48 | 1,087 | -0.05(-0.12%) |
Mar 25, 2024 | 46.72 | 46.72 | 46.54 | 46.54 | 2,098 | -0.19(-0.40%) |
Mar 22, 2024 | 46.77 | 46.78 | 46.73 | 46.73 | 5,150 | -0.18(-0.38%) |
Mar 21, 2024 | 47.02 | 47.03 | 46.85 | 46.90 | 3,103 | +0.34(+0.72%) |
Mar 20, 2024 | 46.24 | 46.57 | 46.24 | 46.57 | 1,550 | +0.32(+0.70%) |
Mar 19, 2024 | 46.20 | 46.25 | 46.13 | 46.25 | 1,648 | +0.22(+0.48%) |
Mar 18, 2024 | 46.05 | 46.20 | 46.03 | 46.03 | 3,619 | +0.06(+0.13%) |
Mar 15, 2024 | 45.91 | 46.06 | 45.90 | 45.97 | 1,571 | -0.13(-0.29%) |
Mar 14, 2024 | 46.13 | 46.17 | 45.98 | 46.10 | 2,705 | -0.29(-0.62%) |
Mar 13, 2024 | 46.41 | 46.41 | 46.39 | 46.39 | 435 | +0.02(+0.05%) |
Mar 12, 2024 | 46.38 | 46.38 | 46.22 | 46.37 | 741 | +0.22(+0.48%) |
Mar 11, 2024 | 46.13 | 46.14 | 46.09 | 46.14 | 1,736 | +0.15(+0.33%) |
Mar 08, 2024 | 46.19 | 46.19 | 45.99 | 45.99 | 5,892 | -0.08(-0.17%) |
Mar 07, 2024 | 46.12 | 46.17 | 46.01 | 46.07 | 7,858 | +0.26(+0.56%) |
Mar 06, 2024 | 45.91 | 45.91 | 45.72 | 45.81 | 3,003 | +0.20(+0.44%) |
Mar 05, 2024 | 45.90 | 45.90 | 45.61 | 45.61 | 4,423 | -0.29(-0.63%) |
Mar 04, 2024 | 45.80 | 45.95 | 45.79 | 45.90 | 1,307 | +0.06(+0.12%) |