Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.00 | 46.04 | 45.99 | 46.03 | 218,015 | +0.03(+0.07%) |
May 30, 2024 | 45.99 | 46.00 | 45.96 | 46.00 | 240,422 | +0.07(+0.15%) |
May 29, 2024 | 45.93 | 45.93 | 45.90 | 45.93 | 397,339 | -0.02(-0.04%) |
May 28, 2024 | 45.94 | 45.99 | 45.92 | 45.95 | 292,184 | -0.04(-0.09%) |
May 24, 2024 | 45.96 | 46.00 | 45.96 | 45.99 | 163,543 | +0.03(+0.07%) |
May 23, 2024 | 46.01 | 46.01 | 45.95 | 45.96 | 179,149 | -0.01(-0.02%) |
May 22, 2024 | 46.01 | 46.01 | 45.95 | 45.97 | 289,905 | -0.01(-0.02%) |
May 21, 2024 | 45.99 | 45.99 | 45.96 | 45.98 | 275,427 | -0.03(-0.06%) |
May 20, 2024 | 46.03 | 46.03 | 46.00 | 46.01 | 182,672 | +0.00(+0.00%) |
May 17, 2024 | 46.06 | 46.06 | 45.97 | 46.01 | 108,762 | -0.02(-0.04%) |
May 16, 2024 | 46.06 | 46.06 | 46.00 | 46.03 | 247,460 | -0.01(-0.02%) |
May 15, 2024 | 45.98 | 46.05 | 45.98 | 46.04 | 153,786 | +0.07(+0.15%) |
May 14, 2024 | 45.97 | 46.01 | 45.95 | 45.97 | 238,330 | -0.01(-0.02%) |
May 13, 2024 | 45.96 | 46.00 | 45.96 | 45.98 | 146,206 | +0.03(+0.06%) |
May 10, 2024 | 45.98 | 46.00 | 45.80 | 45.95 | 153,741 | -0.02(-0.04%) |
May 09, 2024 | 45.97 | 45.99 | 45.92 | 45.97 | 308,265 | +0.02(+0.04%) |
May 08, 2024 | 45.96 | 45.96 | 45.93 | 45.95 | 252,485 | -0.01(-0.02%) |
May 07, 2024 | 45.97 | 46.26 | 45.94 | 45.96 | 170,064 | +0.04(+0.09%) |
May 06, 2024 | 45.87 | 45.92 | 45.87 | 45.92 | 172,181 | +0.05(+0.11%) |
May 03, 2024 | 45.86 | 45.91 | 45.84 | 45.87 | 281,238 | +0.05(+0.11%) |
May 02, 2024 | 45.83 | 45.83 | 45.79 | 45.82 | 293,374 | +0.08(+0.17%) |
May 01, 2024 | 45.66 | 45.90 | 45.66 | 45.74 | 300,091 | +0.08(+0.17%) |
Apr 30, 2024 | 45.79 | 45.79 | 45.66 | 45.66 | 294,028 | -0.12(-0.26%) |
Apr 29, 2024 | 45.78 | 45.98 | 45.75 | 45.78 | 172,082 | +0.04(+0.09%) |
Apr 26, 2024 | 45.73 | 45.78 | 45.73 | 45.74 | 184,912 | +0.04(+0.09%) |
Apr 25, 2024 | 45.68 | 45.71 | 45.66 | 45.70 | 209,559 | -0.05(-0.11%) |
Apr 24, 2024 | 45.76 | 45.87 | 45.71 | 45.75 | 162,039 | +0.00(+0.00%) |
Apr 23, 2024 | 45.69 | 45.75 | 45.69 | 45.75 | 319,705 | +0.05(+0.12%) |
Apr 22, 2024 | 45.65 | 45.69 | 45.65 | 45.69 | 181,442 | +0.10(+0.22%) |
Apr 19, 2024 | 45.66 | 45.83 | 45.57 | 45.60 | 130,817 | -0.04(-0.09%) |
Apr 18, 2024 | 45.58 | 45.65 | 45.48 | 45.64 | 441,565 | +0.06(+0.13%) |
Apr 17, 2024 | 45.57 | 45.63 | 45.48 | 45.58 | 353,707 | +0.08(+0.17%) |
Apr 16, 2024 | 45.66 | 45.67 | 45.50 | 45.50 | 413,903 | -0.09(-0.20%) |
Apr 15, 2024 | 45.60 | 45.77 | 45.56 | 45.59 | 230,551 | -0.01(-0.02%) |
Apr 12, 2024 | 45.95 | 45.95 | 45.57 | 45.60 | 375,293 | +0.00(+0.00%) |
Apr 11, 2024 | 45.65 | 45.70 | 45.56 | 45.60 | 369,897 | -0.04(-0.09%) |
Apr 10, 2024 | 45.46 | 45.64 | 45.42 | 45.64 | 377,156 | -0.05(-0.11%) |
Apr 09, 2024 | 45.69 | 45.73 | 45.64 | 45.68 | 255,152 | +0.03(+0.06%) |
Apr 08, 2024 | 45.65 | 45.73 | 45.63 | 45.66 | 344,593 | +0.09(+0.20%) |
Apr 05, 2024 | 45.59 | 45.69 | 45.56 | 45.57 | 209,797 | +0.00(+0.00%) |
Apr 04, 2024 | 45.64 | 45.66 | 45.55 | 45.57 | 285,135 | -0.07(-0.15%) |
Apr 03, 2024 | 45.59 | 45.64 | 45.57 | 45.64 | 231,393 | +0.03(+0.07%) |
Apr 02, 2024 | 45.73 | 45.73 | 45.55 | 45.61 | 402,994 | +0.01(+0.02%) |
Apr 01, 2024 | 45.67 | 45.70 | 45.58 | 45.60 | 323,741 | -0.03(-0.06%) |
Mar 28, 2024 | 45.62 | 45.63 | 45.59 | 45.63 | 460,999 | +0.03(+0.06%) |
Mar 27, 2024 | 45.42 | 45.61 | 45.37 | 45.60 | 1,606,909 | +0.16(+0.35%) |
Mar 26, 2024 | 46.40 | 46.40 | 45.42 | 45.44 | 180,615 | +0.05(+0.11%) |
Mar 25, 2024 | 45.43 | 45.44 | 45.39 | 45.39 | 245,861 | -0.01(-0.02%) |
Mar 22, 2024 | 45.52 | 45.52 | 45.40 | 45.40 | 282,820 | -0.13(-0.28%) |
Mar 21, 2024 | 45.73 | 45.73 | 45.52 | 45.53 | 226,254 | +0.01(+0.02%) |
Mar 20, 2024 | 45.46 | 45.53 | 45.46 | 45.52 | 290,341 | +0.04(+0.09%) |
Mar 19, 2024 | 45.41 | 45.48 | 45.41 | 45.48 | 173,042 | +0.02(+0.04%) |
Mar 18, 2024 | 45.53 | 45.53 | 45.45 | 45.46 | 199,095 | +0.03(+0.06%) |
Mar 15, 2024 | 45.42 | 45.47 | 45.37 | 45.43 | 163,830 | -0.04(-0.09%) |
Mar 14, 2024 | 45.44 | 45.49 | 45.44 | 45.47 | 395,556 | +0.01(+0.02%) |
Mar 13, 2024 | 45.42 | 45.47 | 45.41 | 45.46 | 124,760 | -0.01(-0.02%) |
Mar 12, 2024 | 45.39 | 45.49 | 45.36 | 45.47 | 128,547 | +0.07(+0.15%) |
Mar 11, 2024 | 45.46 | 45.54 | 45.36 | 45.40 | 272,537 | +0.00(+0.00%) |
Mar 08, 2024 | 45.41 | 45.46 | 45.39 | 45.40 | 225,400 | -0.05(-0.11%) |
Mar 07, 2024 | 45.47 | 45.47 | 45.43 | 45.45 | 310,066 | +0.07(+0.15%) |
Mar 06, 2024 | 45.36 | 45.42 | 45.36 | 45.38 | 137,435 | +0.03(+0.06%) |
Mar 05, 2024 | 45.30 | 45.35 | 45.30 | 45.35 | 202,847 | +0.00(+0.00%) |
Mar 04, 2024 | 45.33 | 45.35 | 45.31 | 45.35 | 370,473 | +0.00(+0.00%) |