Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.89 | 44.92 | 44.79 | 44.87 | 41,632 | +0.05(+0.12%) |
May 30, 2024 | 44.77 | 44.97 | 44.77 | 44.82 | 10,007 | +0.02(+0.03%) |
May 29, 2024 | 44.96 | 44.96 | 43.97 | 44.80 | 18,257 | -0.09(-0.20%) |
May 28, 2024 | 44.99 | 45.03 | 44.88 | 44.89 | 14,869 | -0.15(-0.33%) |
May 24, 2024 | 45.02 | 45.04 | 44.92 | 45.04 | 3,645 | +0.04(+0.10%) |
May 23, 2024 | 45.04 | 45.07 | 44.97 | 45.00 | 7,947 | -0.04(-0.10%) |
May 22, 2024 | 45.14 | 45.15 | 45.04 | 45.04 | 24,323 | -0.05(-0.11%) |
May 21, 2024 | 45.13 | 45.25 | 45.09 | 45.09 | 23,330 | -0.01(-0.02%) |
May 20, 2024 | 45.24 | 45.25 | 45.10 | 45.10 | 10,297 | -0.03(-0.07%) |
May 17, 2024 | 45.32 | 45.32 | 45.13 | 45.13 | 18,676 | -0.09(-0.20%) |
May 16, 2024 | 45.35 | 45.39 | 45.21 | 45.22 | 77,120 | -0.14(-0.32%) |
May 15, 2024 | 45.40 | 45.47 | 45.32 | 45.37 | 18,489 | +0.09(+0.20%) |
May 14, 2024 | 45.28 | 45.32 | 45.24 | 45.27 | 16,716 | +0.06(+0.14%) |
May 13, 2024 | 45.24 | 45.31 | 45.19 | 45.21 | 8,543 | +0.01(+0.02%) |
May 10, 2024 | 45.21 | 45.22 | 45.12 | 45.20 | 18,863 | +0.01(+0.02%) |
May 09, 2024 | 45.14 | 45.25 | 45.09 | 45.19 | 62,621 | +0.00(+0.00%) |
May 08, 2024 | 45.24 | 45.31 | 45.06 | 45.19 | 7,980 | +0.02(+0.04%) |
May 07, 2024 | 45.00 | 45.18 | 44.99 | 45.17 | 20,417 | +0.18(+0.40%) |
May 06, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 23,629 | +0.01(+0.02%) |
May 03, 2024 | 44.97 | 45.17 | 44.82 | 44.98 | 16,023 | +0.18(+0.40%) |
May 02, 2024 | 44.82 | 44.92 | 44.72 | 44.80 | 18,040 | +0.03(+0.07%) |
May 01, 2024 | 44.83 | 44.85 | 44.66 | 44.77 | 13,454 | +0.00(+0.01%) |
Apr 30, 2024 | 44.74 | 44.77 | 44.70 | 44.77 | 16,588 | +0.02(+0.04%) |
Apr 29, 2024 | 44.70 | 44.80 | 44.70 | 44.75 | 35,787 | +0.09(+0.20%) |
Apr 26, 2024 | 44.77 | 44.80 | 44.66 | 44.66 | 17,161 | -0.06(-0.13%) |
Apr 25, 2024 | 44.72 | 44.74 | 44.65 | 44.72 | 12,464 | +0.00(+0.00%) |
Apr 24, 2024 | 44.83 | 44.87 | 44.66 | 44.72 | 12,124 | -0.10(-0.22%) |
Apr 23, 2024 | 44.82 | 45.48 | 44.76 | 44.82 | 8,572 | +0.00(+0.00%) |
Apr 22, 2024 | 44.86 | 44.89 | 44.81 | 44.82 | 15,050 | +0.00(+0.00%) |
Apr 19, 2024 | 44.82 | 44.85 | 44.82 | 44.82 | 28,276 | +0.13(+0.29%) |
Apr 18, 2024 | 44.74 | 44.75 | 44.65 | 44.69 | 11,772 | -0.06(-0.13%) |
Apr 17, 2024 | 44.67 | 44.86 | 44.67 | 44.75 | 13,846 | +0.09(+0.20%) |
Apr 16, 2024 | 44.77 | 44.77 | 44.58 | 44.66 | 17,866 | -0.08(-0.18%) |
Apr 15, 2024 | 44.70 | 44.78 | 44.65 | 44.74 | 67,773 | -0.06(-0.13%) |
Apr 12, 2024 | 44.84 | 44.92 | 44.80 | 44.80 | 11,367 | +0.17(+0.38%) |
Apr 11, 2024 | 44.74 | 44.76 | 44.55 | 44.63 | 23,394 | +0.05(+0.11%) |
Apr 10, 2024 | 44.72 | 44.75 | 44.58 | 44.58 | 16,300 | -0.39(-0.86%) |
Apr 09, 2024 | 44.81 | 44.98 | 44.81 | 44.97 | 17,567 | +0.13(+0.29%) |
Apr 08, 2024 | 44.79 | 44.90 | 44.72 | 44.84 | 10,757 | +0.03(+0.07%) |
Apr 05, 2024 | 44.78 | 44.84 | 44.75 | 44.81 | 21,311 | -0.11(-0.24%) |
Apr 04, 2024 | 44.77 | 44.92 | 44.77 | 44.92 | 25,078 | +0.13(+0.29%) |
Apr 03, 2024 | 44.81 | 45.19 | 44.74 | 44.79 | 79,213 | -0.12(-0.27%) |
Apr 02, 2024 | 45.09 | 45.09 | 44.88 | 44.91 | 35,118 | -0.06(-0.13%) |
Apr 01, 2024 | 45.19 | 45.19 | 44.95 | 44.97 | 23,708 | -0.21(-0.46%) |
Mar 28, 2024 | 45.14 | 45.26 | 45.10 | 45.17 | 28,992 | +0.01(+0.02%) |
Mar 27, 2024 | 45.17 | 45.20 | 45.10 | 45.16 | 13,739 | +0.08(+0.18%) |
Mar 26, 2024 | 45.13 | 45.21 | 45.08 | 45.08 | 36,755 | -0.06(-0.13%) |
Mar 25, 2024 | 45.20 | 45.20 | 45.14 | 45.14 | 21,150 | +0.05(+0.11%) |
Mar 22, 2024 | 45.25 | 45.34 | 45.09 | 45.09 | 65,951 | -0.07(-0.15%) |
Mar 21, 2024 | 45.18 | 45.31 | 45.09 | 45.16 | 46,489 | -0.03(-0.07%) |
Mar 20, 2024 | 45.18 | 46.12 | 45.10 | 45.19 | 8,979 | +0.02(+0.04%) |
Mar 19, 2024 | 45.21 | 45.23 | 45.03 | 45.17 | 39,471 | +0.01(+0.02%) |
Mar 18, 2024 | 45.20 | 45.20 | 45.08 | 45.16 | 37,386 | -0.01(-0.02%) |
Mar 15, 2024 | 45.20 | 45.20 | 45.06 | 45.17 | 10,318 | +0.09(+0.20%) |
Mar 14, 2024 | 45.14 | 45.19 | 45.08 | 45.08 | 26,638 | -0.19(-0.42%) |
Mar 13, 2024 | 45.27 | 45.28 | 45.18 | 45.27 | 78,955 | +0.04(+0.09%) |
Mar 12, 2024 | 45.22 | 45.42 | 45.16 | 45.23 | 20,075 | -0.04(-0.09%) |
Mar 11, 2024 | 45.29 | 45.29 | 45.21 | 45.27 | 44,812 | +0.05(+0.11%) |
Mar 08, 2024 | 45.28 | 45.28 | 45.18 | 45.22 | 18,211 | +0.03(+0.06%) |
Mar 07, 2024 | 45.27 | 45.30 | 45.19 | 45.19 | 61,134 | +0.00(+0.00%) |
Mar 06, 2024 | 45.18 | 45.26 | 45.13 | 45.19 | 66,495 | +0.01(+0.02%) |
Mar 05, 2024 | 45.43 | 45.83 | 45.10 | 45.18 | 62,789 | +0.17(+0.37%) |
Mar 04, 2024 | 45.05 | 45.07 | 44.96 | 45.02 | 53,732 | -0.06(-0.13%) |