Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.03 | 46.30 | 45.74 | 46.30 | 15,987 | +1.72(+3.85%) |
May 30, 2024 | 44.48 | 44.86 | 44.37 | 44.58 | 8,209 | +0.00(+0.00%) |
May 29, 2024 | 44.70 | 44.81 | 44.54 | 44.58 | 7,561 | +0.27(+0.60%) |
May 28, 2024 | 44.78 | 44.78 | 44.31 | 44.31 | 6,168 | -1.04(-2.30%) |
May 24, 2024 | 45.23 | 45.35 | 45.17 | 45.35 | 4,140 | +0.56(+1.24%) |
May 23, 2024 | 45.35 | 45.35 | 44.69 | 44.80 | 5,324 | +0.30(+0.67%) |
May 22, 2024 | 44.82 | 45.00 | 44.27 | 44.50 | 10,603 | -0.46(-1.02%) |
May 21, 2024 | 44.75 | 44.96 | 44.66 | 44.96 | 6,462 | +0.11(+0.24%) |
May 20, 2024 | 45.07 | 45.15 | 44.84 | 44.85 | 9,541 | -0.69(-1.53%) |
May 17, 2024 | 45.16 | 45.54 | 45.16 | 45.54 | 4,023 | +0.35(+0.77%) |
May 16, 2024 | 45.19 | 45.35 | 45.16 | 45.19 | 2,654 | +0.14(+0.31%) |
May 15, 2024 | 44.34 | 45.15 | 44.34 | 45.06 | 24,863 | +0.49(+1.09%) |
May 14, 2024 | 44.51 | 44.61 | 44.40 | 44.57 | 1,613 | +0.06(+0.13%) |
May 13, 2024 | 44.49 | 44.51 | 44.28 | 44.51 | 2,320 | -0.43(-0.95%) |
May 10, 2024 | 45.14 | 45.14 | 44.77 | 44.94 | 2,996 | +0.00(+0.00%) |
May 09, 2024 | 44.70 | 44.96 | 44.70 | 44.94 | 1,892 | +0.21(+0.47%) |
May 08, 2024 | 44.59 | 45.04 | 44.59 | 44.73 | 1,723 | -0.21(-0.46%) |
May 07, 2024 | 45.04 | 45.04 | 44.94 | 44.94 | 5,301 | -0.20(-0.44%) |
May 06, 2024 | 45.09 | 45.26 | 44.96 | 45.14 | 16,474 | -0.27(-0.59%) |
May 03, 2024 | 45.35 | 45.56 | 45.23 | 45.40 | 1,025 | +1.02(+2.30%) |
May 02, 2024 | 44.10 | 44.68 | 44.10 | 44.38 | 3,862 | +0.65(+1.50%) |
May 01, 2024 | 43.90 | 44.33 | 43.55 | 43.73 | 4,618 | -0.24(-0.54%) |
Apr 30, 2024 | 44.44 | 44.44 | 43.96 | 43.96 | 8,979 | -1.01(-2.25%) |
Apr 29, 2024 | 44.65 | 44.98 | 44.56 | 44.98 | 6,016 | +1.04(+2.37%) |
Apr 26, 2024 | 44.04 | 44.06 | 43.88 | 43.93 | 2,739 | -0.28(-0.63%) |
Apr 25, 2024 | 43.71 | 44.23 | 43.61 | 44.21 | 6,114 | -0.09(-0.20%) |
Apr 24, 2024 | 44.29 | 44.30 | 44.11 | 44.30 | 673 | +0.60(+1.36%) |
Apr 23, 2024 | 43.66 | 44.01 | 43.53 | 43.71 | 36,587 | -0.29(-0.65%) |
Apr 22, 2024 | 43.81 | 44.26 | 43.81 | 43.99 | 2,683 | +0.33(+0.75%) |
Apr 19, 2024 | 43.77 | 43.90 | 43.67 | 43.67 | 2,209 | +0.00(+0.00%) |
Apr 18, 2024 | 43.84 | 43.84 | 43.67 | 43.67 | 410 | -0.66(-1.48%) |
Apr 17, 2024 | 44.08 | 44.32 | 44.03 | 44.32 | 780 | +0.68(+1.57%) |
Apr 16, 2024 | 43.73 | 43.81 | 43.58 | 43.64 | 1,866 | -0.33(-0.74%) |
Apr 15, 2024 | 44.58 | 44.59 | 43.96 | 43.96 | 3,320 | -0.33(-0.74%) |
Apr 12, 2024 | 44.40 | 44.40 | 44.18 | 44.29 | 2,093 | -0.71(-1.59%) |
Apr 11, 2024 | 44.60 | 45.01 | 44.59 | 45.01 | 1,815 | +0.28(+0.62%) |
Apr 10, 2024 | 45.05 | 45.05 | 44.63 | 44.73 | 12,602 | -0.52(-1.14%) |
Apr 09, 2024 | 45.26 | 45.26 | 45.04 | 45.24 | 6,939 | +0.18(+0.40%) |
Apr 08, 2024 | 45.16 | 45.23 | 45.03 | 45.07 | 2,755 | -0.28(-0.61%) |
Apr 05, 2024 | 45.09 | 45.34 | 45.09 | 45.34 | 3,805 | +0.39(+0.88%) |
Apr 04, 2024 | 45.38 | 45.52 | 44.95 | 44.95 | 2,655 | -0.16(-0.35%) |
Apr 03, 2024 | 44.91 | 45.11 | 44.84 | 45.11 | 4,452 | +0.00(+0.00%) |
Apr 02, 2024 | 45.03 | 45.23 | 44.85 | 45.11 | 9,459 | +0.38(+0.84%) |
Apr 01, 2024 | 45.15 | 45.15 | 44.72 | 44.73 | 6,172 | -0.42(-0.92%) |
Mar 28, 2024 | 45.02 | 45.21 | 45.02 | 45.15 | 3,671 | -0.11(-0.24%) |
Mar 27, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 245 | +0.07(+0.15%) |
Mar 26, 2024 | 45.36 | 45.50 | 45.18 | 45.18 | 2,037 | -0.11(-0.24%) |
Mar 25, 2024 | 45.31 | 45.53 | 45.29 | 45.29 | 1,791 | +0.35(+0.77%) |
Mar 22, 2024 | 45.14 | 45.19 | 44.95 | 44.95 | 6,092 | +0.19(+0.42%) |
Mar 21, 2024 | 44.72 | 44.81 | 44.72 | 44.76 | 770 | -0.39(-0.86%) |
Mar 20, 2024 | 44.37 | 45.15 | 44.37 | 45.15 | 1,924 | +0.49(+1.09%) |
Mar 19, 2024 | 44.62 | 44.66 | 44.60 | 44.66 | 2,966 | +0.02(+0.04%) |
Mar 18, 2024 | 44.82 | 44.82 | 44.49 | 44.64 | 3,939 | -0.12(-0.27%) |
Mar 15, 2024 | 44.83 | 44.83 | 44.53 | 44.76 | 5,233 | -0.35(-0.77%) |
Mar 14, 2024 | 45.08 | 45.11 | 45.02 | 45.11 | 4,353 | -0.32(-0.70%) |
Mar 13, 2024 | 45.55 | 45.55 | 45.13 | 45.42 | 365,827 | -0.10(-0.22%) |
Mar 12, 2024 | 45.44 | 45.58 | 45.32 | 45.52 | 3,287 | -0.13(-0.29%) |
Mar 11, 2024 | 45.57 | 45.66 | 45.48 | 45.66 | 6,016 | -0.19(-0.42%) |
Mar 08, 2024 | 45.94 | 45.94 | 45.61 | 45.85 | 6,509 | +0.11(+0.24%) |
Mar 07, 2024 | 45.75 | 45.98 | 45.68 | 45.74 | 14,127 | +0.55(+1.21%) |
Mar 06, 2024 | 45.26 | 45.50 | 45.19 | 45.19 | 1,706 | +0.52(+1.15%) |
Mar 05, 2024 | 44.84 | 44.92 | 44.68 | 44.68 | 3,535 | -0.06(-0.13%) |
Mar 04, 2024 | 44.86 | 44.97 | 44.74 | 44.74 | 3,860 | -0.49(-1.08%) |