Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.96 | 46.97 | 46.87 | 46.88 | 197,373 | -0.10(-0.21%) |
May 16, 2024 | 47.10 | 47.10 | 46.97 | 46.98 | 259,363 | -0.07(-0.14%) |
May 15, 2024 | 46.99 | 47.09 | 46.94 | 47.05 | 88,194 | +0.34(+0.72%) |
May 14, 2024 | 46.72 | 46.73 | 46.64 | 46.71 | 163,453 | +0.15(+0.32%) |
May 13, 2024 | 46.65 | 46.69 | 46.56 | 46.56 | 42,540 | -0.00(-0.01%) |
May 10, 2024 | 46.62 | 46.64 | 46.52 | 46.56 | 56,240 | -0.12(-0.25%) |
May 09, 2024 | 46.60 | 46.73 | 46.57 | 46.68 | 59,934 | +0.05(+0.11%) |
May 08, 2024 | 46.63 | 46.68 | 46.62 | 46.63 | 69,346 | -0.07(-0.15%) |
May 07, 2024 | 46.86 | 46.86 | 46.69 | 46.70 | 73,500 | +0.02(+0.04%) |
May 06, 2024 | 46.65 | 46.70 | 46.61 | 46.68 | 44,657 | +0.09(+0.19%) |
May 03, 2024 | 46.66 | 46.67 | 46.40 | 46.59 | 329,288 | +0.25(+0.54%) |
May 02, 2024 | 46.12 | 46.35 | 46.09 | 46.34 | 140,166 | +0.23(+0.50%) |
May 01, 2024 | 46.02 | 46.28 | 45.98 | 46.11 | 128,079 | +0.19(+0.42%) |
Apr 30, 2024 | 46.01 | 46.07 | 45.91 | 45.92 | 298,797 | -0.21(-0.45%) |
Apr 29, 2024 | 46.09 | 46.16 | 46.05 | 46.13 | 44,245 | +0.16(+0.35%) |
Apr 26, 2024 | 46.02 | 46.05 | 45.97 | 45.97 | 151,467 | +0.10(+0.22%) |
Apr 25, 2024 | 45.70 | 45.87 | 45.65 | 45.87 | 86,183 | -0.09(-0.20%) |
Apr 24, 2024 | 45.97 | 46.01 | 45.86 | 45.96 | 197,752 | -0.13(-0.28%) |
Apr 23, 2024 | 46.01 | 46.22 | 45.97 | 46.09 | 129,814 | +0.07(+0.15%) |
Apr 22, 2024 | 45.93 | 46.05 | 45.93 | 46.02 | 49,146 | +0.06(+0.14%) |
Apr 19, 2024 | 46.00 | 46.04 | 45.93 | 45.95 | 68,672 | +0.05(+0.12%) |
Apr 18, 2024 | 46.01 | 46.01 | 45.86 | 45.90 | 112,930 | -0.10(-0.22%) |
Apr 17, 2024 | 45.98 | 46.06 | 45.90 | 46.00 | 162,224 | +0.23(+0.50%) |
Apr 16, 2024 | 45.78 | 45.82 | 45.67 | 45.77 | 672,024 | -0.12(-0.26%) |
Apr 15, 2024 | 46.10 | 46.10 | 45.87 | 45.89 | 75,582 | -0.42(-0.90%) |
Apr 12, 2024 | 46.36 | 46.40 | 46.30 | 46.31 | 77,873 | +0.09(+0.20%) |
Apr 11, 2024 | 46.38 | 46.40 | 46.12 | 46.21 | 47,963 | -0.06(-0.14%) |
Apr 10, 2024 | 46.54 | 46.54 | 46.23 | 46.28 | 267,957 | -0.55(-1.17%) |
Apr 09, 2024 | 46.83 | 46.84 | 46.76 | 46.83 | 46,019 | +0.18(+0.40%) |
Apr 08, 2024 | 46.61 | 46.71 | 46.60 | 46.64 | 98,268 | -0.01(-0.03%) |
Apr 05, 2024 | 46.70 | 46.77 | 46.64 | 46.66 | 47,268 | -0.18(-0.38%) |
Apr 04, 2024 | 46.94 | 46.94 | 46.75 | 46.84 | 62,270 | +0.05(+0.11%) |
Apr 03, 2024 | 46.62 | 46.82 | 46.56 | 46.79 | 86,622 | +0.05(+0.11%) |
Apr 02, 2024 | 46.62 | 46.76 | 46.56 | 46.74 | 89,290 | -0.10(-0.21%) |
Apr 01, 2024 | 47.02 | 47.02 | 46.77 | 46.84 | 189,987 | -0.32(-0.68%) |
Mar 28, 2024 | 47.16 | 47.26 | 47.13 | 47.16 | 112,689 | -0.06(-0.13%) |
Mar 27, 2024 | 47.01 | 47.22 | 46.99 | 47.22 | 182,263 | +0.29(+0.61%) |
Mar 26, 2024 | 46.94 | 46.98 | 46.89 | 46.93 | 125,134 | -0.01(-0.02%) |
Mar 25, 2024 | 47.07 | 47.07 | 46.93 | 46.94 | 198,193 | -0.13(-0.27%) |
Mar 22, 2024 | 47.11 | 47.18 | 47.07 | 47.07 | 104,905 | +0.14(+0.30%) |
Mar 21, 2024 | 47.01 | 47.04 | 46.88 | 46.93 | 339,948 | +0.05(+0.11%) |
Mar 20, 2024 | 46.84 | 46.92 | 46.70 | 46.88 | 101,622 | +0.07(+0.15%) |
Mar 19, 2024 | 46.76 | 46.88 | 46.74 | 46.81 | 49,383 | +0.13(+0.28%) |
Mar 18, 2024 | 46.78 | 46.80 | 46.68 | 46.68 | 110,444 | -0.08(-0.18%) |
Mar 15, 2024 | 46.73 | 46.79 | 46.69 | 46.77 | 61,127 | +0.02(+0.05%) |
Mar 14, 2024 | 46.92 | 46.92 | 46.73 | 46.74 | 122,371 | -0.30(-0.63%) |
Mar 13, 2024 | 47.06 | 47.16 | 47.03 | 47.04 | 291,345 | -0.04(-0.08%) |
Mar 12, 2024 | 47.14 | 47.21 | 47.06 | 47.08 | 49,199 | -0.15(-0.32%) |
Mar 11, 2024 | 47.23 | 47.29 | 47.17 | 47.23 | 39,479 | -0.02(-0.04%) |
Mar 08, 2024 | 47.27 | 47.32 | 47.20 | 47.25 | 129,365 | +0.07(+0.15%) |
Mar 07, 2024 | 47.22 | 47.22 | 47.09 | 47.18 | 59,619 | +0.10(+0.21%) |
Mar 06, 2024 | 47.06 | 47.18 | 47.05 | 47.08 | 151,362 | +0.11(+0.23%) |
Mar 05, 2024 | 46.96 | 47.05 | 46.91 | 46.97 | 719,837 | +0.23(+0.49%) |
Mar 04, 2024 | 46.72 | 46.80 | 46.72 | 46.74 | 101,519 | -0.10(-0.21%) |