Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.38 | 49.72 | 49.38 | 49.72 | 2,285 | +0.51(+1.03%) |
May 16, 2024 | 49.54 | 49.54 | 49.21 | 49.21 | 929 | -0.37(-0.74%) |
May 15, 2024 | 49.46 | 49.60 | 49.32 | 49.58 | 3,823 | +0.70(+1.43%) |
May 14, 2024 | 48.85 | 48.97 | 48.67 | 48.88 | 2,027 | +0.36(+0.74%) |
May 13, 2024 | 49.07 | 49.07 | 48.52 | 48.52 | 1,586 | -0.42(-0.86%) |
May 10, 2024 | 48.83 | 48.99 | 48.82 | 48.94 | 2,350 | -0.07(-0.14%) |
May 09, 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 3,451 | +0.31(+0.63%) |
May 08, 2024 | 48.42 | 48.70 | 48.42 | 48.70 | 4,726 | +0.02(+0.04%) |
May 07, 2024 | 48.71 | 48.91 | 48.64 | 48.68 | 6,546 | +0.27(+0.56%) |
May 06, 2024 | 48.39 | 48.53 | 48.31 | 48.41 | 2,682 | +0.55(+1.15%) |
May 03, 2024 | 47.86 | 47.88 | 47.86 | 47.86 | 443 | +0.23(+0.49%) |
May 02, 2024 | 47.63 | 47.70 | 47.63 | 47.63 | 533 | +0.58(+1.23%) |
May 01, 2024 | 46.90 | 47.07 | 46.90 | 47.05 | 2,863 | +0.28(+0.60%) |
Apr 30, 2024 | 46.98 | 47.10 | 46.77 | 46.77 | 2,525 | -0.43(-0.91%) |
Apr 29, 2024 | 47.42 | 47.42 | 47.20 | 47.20 | 1,211 | -0.29(-0.61%) |
Apr 26, 2024 | 47.55 | 47.55 | 47.41 | 47.48 | 1,400 | -0.28(-0.58%) |
Apr 25, 2024 | 47.60 | 47.93 | 47.49 | 47.76 | 2,491 | -0.43(-0.90%) |
Apr 24, 2024 | 48.49 | 48.49 | 47.85 | 48.19 | 2,276 | -0.10(-0.20%) |
Apr 23, 2024 | 47.67 | 48.49 | 47.67 | 48.29 | 8,277 | +0.71(+1.49%) |
Apr 22, 2024 | 47.00 | 47.71 | 47.00 | 47.58 | 3,770 | +0.80(+1.71%) |
Apr 19, 2024 | 46.34 | 46.78 | 46.34 | 46.78 | 1,570 | +0.37(+0.80%) |
Apr 18, 2024 | 46.52 | 46.84 | 46.20 | 46.41 | 4,105 | +0.07(+0.16%) |
Apr 17, 2024 | 46.42 | 46.56 | 46.11 | 46.34 | 2,957 | -0.18(-0.38%) |
Apr 16, 2024 | 46.18 | 46.70 | 46.05 | 46.52 | 6,423 | -0.01(-0.03%) |
Apr 15, 2024 | 47.69 | 47.69 | 46.47 | 46.53 | 3,500 | -0.63(-1.34%) |
Apr 12, 2024 | 47.69 | 47.69 | 47.02 | 47.16 | 2,617 | -0.88(-1.84%) |
Apr 11, 2024 | 47.80 | 48.22 | 47.72 | 48.04 | 3,248 | -0.03(-0.06%) |
Apr 10, 2024 | 47.79 | 48.28 | 47.79 | 48.07 | 2,075 | -0.51(-1.05%) |
Apr 09, 2024 | 48.81 | 48.81 | 48.25 | 48.58 | 6,545 | -0.66(-1.34%) |
Apr 08, 2024 | 48.77 | 49.35 | 48.77 | 49.24 | 4,628 | +0.54(+1.11%) |
Apr 05, 2024 | 48.01 | 48.74 | 48.00 | 48.70 | 10,823 | +0.72(+1.50%) |
Apr 04, 2024 | 48.70 | 48.93 | 47.98 | 47.98 | 1,710 | -0.58(-1.19%) |
Apr 03, 2024 | 48.86 | 48.86 | 48.56 | 48.56 | 2,877 | +0.23(+0.48%) |
Apr 02, 2024 | 48.47 | 48.53 | 48.27 | 48.33 | 9,583 | -0.76(-1.55%) |
Apr 01, 2024 | 49.35 | 49.36 | 49.04 | 49.09 | 3,037 | -0.62(-1.25%) |
Mar 28, 2024 | 49.63 | 49.71 | 49.59 | 49.71 | 1,039 | +0.19(+0.39%) |
Mar 27, 2024 | 49.07 | 49.52 | 49.07 | 49.52 | 6,364 | +0.70(+1.43%) |
Mar 26, 2024 | 49.17 | 49.18 | 48.82 | 48.82 | 3,928 | -0.35(-0.71%) |
Mar 25, 2024 | 49.17 | 49.44 | 49.17 | 49.17 | 1,233 | +0.24(+0.49%) |
Mar 22, 2024 | 49.79 | 49.79 | 48.93 | 48.93 | 23,557 | -0.94(-1.88%) |
Mar 21, 2024 | 49.92 | 50.14 | 49.80 | 49.87 | 3,003 | +0.46(+0.93%) |
Mar 20, 2024 | 48.44 | 49.41 | 48.39 | 49.41 | 2,761 | +1.31(+2.72%) |
Mar 19, 2024 | 47.75 | 48.24 | 47.75 | 48.10 | 3,369 | +0.28(+0.59%) |
Mar 18, 2024 | 47.88 | 48.05 | 47.82 | 47.82 | 13,263 | -0.17(-0.34%) |
Mar 15, 2024 | 47.78 | 48.14 | 47.30 | 47.98 | 18,841 | +0.11(+0.24%) |
Mar 14, 2024 | 47.96 | 48.03 | 47.47 | 47.87 | 11,920 | -0.63(-1.30%) |
Mar 13, 2024 | 48.28 | 48.85 | 48.28 | 48.50 | 5,924 | +0.10(+0.21%) |
Mar 12, 2024 | 48.25 | 48.50 | 48.25 | 48.40 | 3,393 | +0.07(+0.14%) |
Mar 11, 2024 | 48.07 | 48.33 | 48.07 | 48.33 | 1,475 | -0.09(-0.19%) |
Mar 08, 2024 | 48.72 | 48.88 | 48.42 | 48.42 | 13,321 | +0.08(+0.17%) |
Mar 07, 2024 | 48.53 | 48.53 | 48.18 | 48.34 | 2,470 | +0.09(+0.20%) |
Mar 06, 2024 | 48.17 | 48.44 | 48.03 | 48.24 | 9,546 | +0.42(+0.89%) |
Mar 05, 2024 | 47.87 | 47.87 | 47.63 | 47.82 | 2,123 | +0.07(+0.15%) |
Mar 04, 2024 | 48.02 | 48.02 | 47.75 | 47.75 | 4,182 | -0.03(-0.06%) |