Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 100 | +0.32(+0.73%) |
May 30, 2024 | 44.22 | 44.22 | 44.14 | 44.14 | 271 | -0.26(-0.58%) |
May 29, 2024 | 44.42 | 44.51 | 44.40 | 44.40 | 1,204 | -0.32(-0.72%) |
May 28, 2024 | 44.75 | 44.75 | 44.68 | 44.72 | 811 | +0.02(+0.05%) |
May 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.29(+0.66%) |
May 23, 2024 | 44.88 | 44.88 | 44.40 | 44.40 | 179 | -0.30(-0.68%) |
May 22, 2024 | 44.87 | 44.87 | 44.71 | 44.71 | 802 | -0.13(-0.30%) |
May 21, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 337 | +0.10(+0.21%) |
May 20, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 352 | +0.07(+0.17%) |
May 17, 2024 | 44.66 | 44.67 | 44.66 | 44.67 | 342 | -0.03(-0.07%) |
May 16, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 239 | -0.05(-0.12%) |
May 15, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 255 | +0.52(+1.17%) |
May 14, 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 398 | +0.25(+0.56%) |
May 13, 2024 | 44.04 | 44.04 | 43.99 | 43.99 | 563 | -0.05(-0.10%) |
May 10, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +0.11(+0.25%) |
May 09, 2024 | 43.66 | 43.93 | 43.66 | 43.93 | 870 | +0.22(+0.50%) |
May 08, 2024 | 43.68 | 43.71 | 43.61 | 43.71 | 1,238 | -0.01(-0.03%) |
May 07, 2024 | 43.67 | 43.72 | 43.67 | 43.72 | 802 | +0.10(+0.22%) |
May 06, 2024 | 43.46 | 43.62 | 43.46 | 43.62 | 465 | +0.43(+0.99%) |
May 03, 2024 | 43.18 | 43.20 | 43.18 | 43.20 | 204 | +0.57(+1.34%) |
May 02, 2024 | 42.63 | 42.63 | 42.60 | 42.63 | 622 | +0.32(+0.76%) |
May 01, 2024 | 42.37 | 42.78 | 42.26 | 42.31 | 2,477 | -0.09(-0.22%) |
Apr 30, 2024 | 42.91 | 42.91 | 42.40 | 42.40 | 1,588 | -0.66(-1.53%) |
Apr 29, 2024 | 43.05 | 43.06 | 42.99 | 43.06 | 2,547 | +0.09(+0.21%) |
Apr 26, 2024 | 42.81 | 43.02 | 42.81 | 42.97 | 661 | +0.44(+1.04%) |
Apr 25, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 22 | -0.20(-0.48%) |
Apr 24, 2024 | 42.62 | 42.73 | 42.62 | 42.73 | 1,191 | +0.04(+0.09%) |
Apr 23, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 1,564 | +0.50(+1.19%) |
Apr 22, 2024 | 42.41 | 42.41 | 42.19 | 42.19 | 240 | +0.34(+0.82%) |
Apr 19, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 100 | -0.36(-0.85%) |
Apr 18, 2024 | 42.49 | 42.51 | 42.21 | 42.21 | 1,151 | -0.14(-0.33%) |
Apr 17, 2024 | 42.62 | 42.64 | 42.35 | 42.35 | 5,677 | -0.24(-0.56%) |
Apr 16, 2024 | 42.67 | 42.67 | 42.59 | 42.59 | 288 | -0.08(-0.20%) |
Apr 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 141 | -0.48(-1.11%) |
Apr 12, 2024 | 43.36 | 43.41 | 43.15 | 43.15 | 2,981 | -0.67(-1.53%) |
Apr 11, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 63 | +0.31(+0.72%) |
Apr 10, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 116 | -0.33(-0.76%) |
Apr 09, 2024 | 43.69 | 43.84 | 43.69 | 43.84 | 175 | +0.02(+0.05%) |
Apr 08, 2024 | 43.87 | 43.87 | 43.81 | 43.81 | 657 | +0.00(+0.01%) |
Apr 05, 2024 | 43.80 | 43.81 | 43.80 | 43.81 | 924 | +0.42(+0.96%) |
Apr 04, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 46 | -0.51(-1.16%) |
Apr 03, 2024 | 44.03 | 44.03 | 43.90 | 43.90 | 738 | +0.03(+0.07%) |
Apr 02, 2024 | 43.73 | 43.87 | 43.73 | 43.87 | 5,605 | -0.27(-0.61%) |
Apr 01, 2024 | 44.25 | 44.25 | 44.08 | 44.14 | 1,594 | -0.15(-0.34%) |
Mar 28, 2024 | 44.26 | 44.31 | 44.31 | 44.29 | 6,779 | +0.10(+0.23%) |
Mar 27, 2024 | 44.08 | 44.19 | 43.96 | 44.19 | 1,518 | +0.34(+0.78%) |
Mar 26, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 144 | -0.10(-0.22%) |
Mar 25, 2024 | 44.03 | 44.03 | 43.94 | 43.94 | 1,344 | -0.17(-0.40%) |
Mar 22, 2024 | 44.16 | 44.16 | 44.12 | 44.12 | 251 | -0.04(-0.10%) |
Mar 21, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 94 | +0.20(+0.46%) |
Mar 20, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 343 | +0.35(+0.81%) |
Mar 19, 2024 | 43.36 | 43.61 | 43.36 | 43.61 | 373 | +0.23(+0.52%) |
Mar 18, 2024 | 43.48 | 43.48 | 43.38 | 43.38 | 800 | +0.31(+0.72%) |
Mar 15, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 168 | -0.28(-0.64%) |
Mar 14, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 4 | -0.14(-0.32%) |
Mar 13, 2024 | 43.52 | 43.52 | 43.45 | 43.48 | 1,195 | -0.10(-0.23%) |
Mar 12, 2024 | 43.28 | 43.59 | 43.28 | 43.59 | 6,529 | +0.51(+1.19%) |
Mar 11, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 312 | -0.07(-0.17%) |
Mar 08, 2024 | 43.18 | 43.18 | 43.15 | 43.15 | 508 | -0.27(-0.63%) |
Mar 07, 2024 | 43.41 | 43.42 | 43.41 | 43.42 | 512 | +0.45(+1.04%) |
Mar 06, 2024 | 43.11 | 43.11 | 42.98 | 42.98 | 102 | +0.23(+0.54%) |
Mar 05, 2024 | 42.99 | 42.99 | 42.74 | 42.74 | 8,618 | -0.44(-1.02%) |
Mar 04, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 31 | -0.06(-0.13%) |