Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.17 | 45.28 | 45.15 | 45.23 | 7,812 | +0.26(+0.57%) |
May 30, 2024 | 44.89 | 45.02 | 44.86 | 44.98 | 268,524 | +0.28(+0.63%) |
May 29, 2024 | 44.81 | 44.81 | 44.61 | 44.70 | 20,831 | -0.33(-0.72%) |
May 28, 2024 | 45.39 | 45.39 | 45.02 | 45.02 | 8,739 | -0.40(-0.87%) |
May 24, 2024 | 45.31 | 45.44 | 45.28 | 45.42 | 22,034 | +0.08(+0.17%) |
May 23, 2024 | 45.56 | 45.56 | 45.26 | 45.34 | 110,473 | -0.18(-0.40%) |
May 22, 2024 | 45.44 | 45.58 | 45.44 | 45.52 | 12,540 | -0.03(-0.07%) |
May 21, 2024 | 45.59 | 45.62 | 45.53 | 45.56 | 31,136 | +0.14(+0.31%) |
May 20, 2024 | 45.44 | 45.46 | 45.38 | 45.42 | 16,081 | -0.07(-0.15%) |
May 17, 2024 | 45.54 | 45.61 | 45.48 | 45.49 | 12,114 | -0.19(-0.43%) |
May 16, 2024 | 45.75 | 45.81 | 45.68 | 45.68 | 8,101 | -0.06(-0.14%) |
May 15, 2024 | 45.66 | 45.78 | 45.62 | 45.75 | 17,675 | +0.42(+0.93%) |
May 14, 2024 | 45.27 | 46.79 | 45.21 | 45.33 | 41,620 | +0.17(+0.38%) |
May 13, 2024 | 45.24 | 45.25 | 45.15 | 45.16 | 56,149 | +0.08(+0.17%) |
May 10, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 73,340 | -0.19(-0.43%) |
May 09, 2024 | 45.04 | 45.31 | 45.04 | 45.27 | 43,847 | +0.16(+0.35%) |
May 08, 2024 | 45.14 | 45.20 | 45.11 | 45.11 | 32,781 | -0.17(-0.38%) |
May 07, 2024 | 45.30 | 45.45 | 45.26 | 45.29 | 224,217 | +0.18(+0.40%) |
May 06, 2024 | 45.04 | 45.13 | 44.99 | 45.11 | 41,865 | +0.08(+0.18%) |
May 03, 2024 | 45.06 | 45.26 | 44.86 | 45.03 | 1,431,417 | +0.34(+0.76%) |
May 02, 2024 | 44.56 | 44.70 | 44.56 | 44.69 | 3,440 | +0.19(+0.42%) |
May 01, 2024 | 44.38 | 44.68 | 44.38 | 44.50 | 7,113 | +0.23(+0.51%) |
Apr 30, 2024 | 44.32 | 44.36 | 44.23 | 44.27 | 19,862 | -0.24(-0.54%) |
Apr 29, 2024 | 44.38 | 44.87 | 44.38 | 44.51 | 74,308 | +0.22(+0.50%) |
Apr 26, 2024 | 44.34 | 44.37 | 44.24 | 44.29 | 17,775 | +0.16(+0.36%) |
Apr 25, 2024 | 44.05 | 44.15 | 44.02 | 44.13 | 3,780 | -0.16(-0.36%) |
Apr 24, 2024 | 44.33 | 44.46 | 44.21 | 44.29 | 12,034 | -0.23(-0.51%) |
Apr 23, 2024 | 44.35 | 44.65 | 44.35 | 44.52 | 18,270 | +0.06(+0.13%) |
Apr 22, 2024 | 44.32 | 44.50 | 44.32 | 44.46 | 10,696 | -0.02(-0.04%) |
Apr 19, 2024 | 44.53 | 44.80 | 44.43 | 44.48 | 7,803 | +0.09(+0.20%) |
Apr 18, 2024 | 44.38 | 45.80 | 44.32 | 44.39 | 10,627 | -0.16(-0.35%) |
Apr 17, 2024 | 44.38 | 44.59 | 44.27 | 44.55 | 14,603 | +0.34(+0.78%) |
Apr 16, 2024 | 44.09 | 44.76 | 44.09 | 44.20 | 17,322 | -0.23(-0.51%) |
Apr 15, 2024 | 44.38 | 44.43 | 44.25 | 44.43 | 13,869 | -0.38(-0.84%) |
Apr 12, 2024 | 44.93 | 45.34 | 44.81 | 44.81 | 5,344 | +0.19(+0.42%) |
Apr 11, 2024 | 44.78 | 44.78 | 44.56 | 44.62 | 5,505 | -0.13(-0.29%) |
Apr 10, 2024 | 44.97 | 44.97 | 44.69 | 44.75 | 50,176 | -0.74(-1.64%) |
Apr 09, 2024 | 45.49 | 45.52 | 45.46 | 45.49 | 6,210 | +0.26(+0.57%) |
Apr 08, 2024 | 45.20 | 45.26 | 45.20 | 45.24 | 6,804 | -0.08(-0.19%) |
Apr 05, 2024 | 45.39 | 45.50 | 45.32 | 45.32 | 6,527 | -0.34(-0.75%) |
Apr 04, 2024 | 45.59 | 45.73 | 45.49 | 45.66 | 8,422 | +0.21(+0.46%) |
Apr 03, 2024 | 45.18 | 45.47 | 45.13 | 45.46 | 6,100 | -0.01(-0.02%) |
Apr 02, 2024 | 45.32 | 45.46 | 45.32 | 45.46 | 5,814 | -0.13(-0.28%) |
Apr 01, 2024 | 45.97 | 45.97 | 45.59 | 45.59 | 36,160 | -0.62(-1.35%) |
Mar 28, 2024 | 46.08 | 46.23 | 46.08 | 46.22 | 6,988 | +0.02(+0.04%) |
Mar 27, 2024 | 46.02 | 46.20 | 46.02 | 46.20 | 18,310 | +0.24(+0.52%) |
Mar 26, 2024 | 45.81 | 45.96 | 45.78 | 45.96 | 3,861 | +0.10(+0.23%) |
Mar 25, 2024 | 45.96 | 45.96 | 45.82 | 45.86 | 10,498 | -0.16(-0.36%) |
Mar 22, 2024 | 46.04 | 46.04 | 45.98 | 46.02 | 42,020 | +0.34(+0.74%) |
Mar 21, 2024 | 45.82 | 45.83 | 45.64 | 45.68 | 17,866 | +0.04(+0.09%) |
Mar 20, 2024 | 45.65 | 45.89 | 45.61 | 45.64 | 17,259 | +0.03(+0.06%) |
Mar 19, 2024 | 45.55 | 45.89 | 45.54 | 45.61 | 14,273 | +0.15(+0.33%) |
Mar 18, 2024 | 45.53 | 45.53 | 45.41 | 45.47 | 17,190 | -0.06(-0.13%) |
Mar 15, 2024 | 45.55 | 45.57 | 45.53 | 45.53 | 20,873 | -0.09(-0.19%) |
Mar 14, 2024 | 45.70 | 45.74 | 45.55 | 45.61 | 37,750 | -0.45(-0.99%) |
Mar 13, 2024 | 46.11 | 46.12 | 46.02 | 46.07 | 8,997 | -0.12(-0.26%) |
Mar 12, 2024 | 46.20 | 46.22 | 46.17 | 46.19 | 9,399 | -0.24(-0.51%) |
Mar 11, 2024 | 46.44 | 46.51 | 46.35 | 46.43 | 25,172 | -0.06(-0.13%) |
Mar 08, 2024 | 46.45 | 46.54 | 46.44 | 46.48 | 42,206 | +0.00(+0.00%) |
Mar 07, 2024 | 46.56 | 46.56 | 46.37 | 46.48 | 54,957 | +0.10(+0.21%) |
Mar 06, 2024 | 46.29 | 47.03 | 46.29 | 46.39 | 90,726 | +0.16(+0.34%) |
Mar 05, 2024 | 46.50 | 46.50 | 46.14 | 46.23 | 31,953 | +0.39(+0.84%) |
Mar 04, 2024 | 45.77 | 45.86 | 45.77 | 45.84 | 30,603 | -0.09(-0.19%) |