Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.14 | 46.15 | 44.96 | 46.03 | 1,132,575 | +0.70(+1.55%) |
May 30, 2024 | 45.21 | 45.62 | 45.15 | 45.32 | 674,065 | +0.00(+0.00%) |
May 29, 2024 | 46.33 | 46.49 | 45.30 | 45.32 | 822,300 | -1.44(-3.07%) |
May 28, 2024 | 45.49 | 47.05 | 45.47 | 46.76 | 1,261,697 | +1.81(+4.03%) |
May 24, 2024 | 45.54 | 45.65 | 44.82 | 44.95 | 769,277 | -0.33(-0.72%) |
May 23, 2024 | 46.06 | 46.59 | 45.26 | 45.27 | 857,238 | -0.80(-1.74%) |
May 22, 2024 | 47.15 | 47.29 | 45.51 | 46.07 | 1,048,018 | -1.08(-2.29%) |
May 21, 2024 | 46.98 | 47.66 | 46.69 | 47.15 | 493,075 | -0.42(-0.87%) |
May 20, 2024 | 47.39 | 47.97 | 47.12 | 47.57 | 759,959 | +0.31(+0.65%) |
May 17, 2024 | 47.33 | 47.59 | 46.91 | 47.26 | 470,093 | +0.04(+0.08%) |
May 16, 2024 | 47.06 | 47.42 | 46.81 | 47.22 | 686,046 | +0.13(+0.27%) |
May 15, 2024 | 47.16 | 47.20 | 45.59 | 47.09 | 747,974 | +0.08(+0.17%) |
May 14, 2024 | 46.39 | 47.11 | 46.02 | 47.02 | 701,171 | +0.55(+1.19%) |
May 13, 2024 | 46.00 | 46.50 | 45.58 | 46.46 | 776,682 | +0.83(+1.82%) |
May 10, 2024 | 47.09 | 47.55 | 45.60 | 45.63 | 702,453 | -1.18(-2.52%) |
May 09, 2024 | 46.16 | 47.46 | 45.98 | 46.81 | 756,873 | +0.82(+1.79%) |
May 08, 2024 | 45.00 | 46.29 | 44.87 | 45.99 | 960,614 | +0.77(+1.71%) |
May 07, 2024 | 44.46 | 46.34 | 44.29 | 45.21 | 1,518,111 | -0.41(-0.89%) |
May 06, 2024 | 45.26 | 45.81 | 45.09 | 45.62 | 989,347 | +0.75(+1.68%) |
May 03, 2024 | 44.04 | 45.02 | 43.76 | 44.87 | 831,625 | +1.21(+2.77%) |
May 02, 2024 | 43.82 | 44.15 | 43.42 | 43.66 | 811,466 | +0.42(+0.96%) |
May 01, 2024 | 43.99 | 44.45 | 43.15 | 43.24 | 752,571 | -0.72(-1.64%) |
Apr 30, 2024 | 45.54 | 45.54 | 43.29 | 43.96 | 1,542,747 | -1.94(-4.23%) |
Apr 29, 2024 | 45.90 | 46.38 | 45.50 | 45.91 | 636,220 | +0.05(+0.11%) |
Apr 26, 2024 | 45.51 | 46.23 | 45.00 | 45.86 | 659,674 | +0.82(+1.83%) |
Apr 25, 2024 | 45.25 | 45.38 | 44.78 | 45.03 | 781,240 | -0.58(-1.28%) |
Apr 24, 2024 | 46.31 | 46.43 | 45.31 | 45.62 | 963,216 | -1.05(-2.25%) |
Apr 23, 2024 | 45.88 | 46.99 | 45.75 | 46.67 | 1,046,239 | +0.77(+1.68%) |
Apr 22, 2024 | 45.54 | 46.48 | 44.87 | 45.90 | 737,578 | +0.18(+0.39%) |
Apr 19, 2024 | 44.63 | 46.05 | 44.51 | 45.72 | 1,163,836 | +0.99(+2.21%) |
Apr 18, 2024 | 46.01 | 46.28 | 44.72 | 44.73 | 1,083,395 | -1.05(-2.29%) |
Apr 17, 2024 | 46.47 | 47.12 | 45.74 | 45.78 | 1,013,997 | -0.84(-1.81%) |
Apr 16, 2024 | 47.07 | 47.44 | 46.34 | 46.62 | 847,350 | -0.82(-1.73%) |
Apr 15, 2024 | 48.74 | 48.88 | 47.32 | 47.44 | 884,881 | -0.86(-1.78%) |
Apr 12, 2024 | 50.11 | 50.34 | 48.00 | 48.30 | 1,053,233 | -1.22(-2.46%) |
Apr 11, 2024 | 50.12 | 50.12 | 49.23 | 49.52 | 1,025,921 | -0.57(-1.15%) |
Apr 10, 2024 | 50.16 | 50.60 | 49.79 | 50.10 | 994,115 | -0.33(-0.65%) |
Apr 09, 2024 | 50.96 | 51.29 | 50.16 | 50.42 | 867,365 | -0.16(-0.31%) |
Apr 08, 2024 | 51.17 | 51.67 | 50.01 | 50.58 | 1,720,704 | +0.20(+0.39%) |
Apr 05, 2024 | 49.30 | 50.72 | 48.80 | 50.38 | 1,273,858 | +1.13(+2.29%) |
Apr 04, 2024 | 49.61 | 49.68 | 48.54 | 49.25 | 1,604,750 | -0.38(-0.76%) |
Apr 03, 2024 | 48.66 | 49.72 | 48.52 | 49.63 | 1,006,526 | +1.01(+2.08%) |
Apr 02, 2024 | 47.64 | 48.62 | 47.43 | 48.62 | 1,285,559 | +1.30(+2.74%) |
Apr 01, 2024 | 48.47 | 48.47 | 47.29 | 47.32 | 843,018 | -0.71(-1.48%) |
Mar 28, 2024 | 48.06 | 48.46 | 47.68 | 48.04 | 1,228,495 | +0.37(+0.77%) |
Mar 27, 2024 | 47.25 | 47.78 | 47.11 | 47.67 | 1,352,798 | +0.40(+0.84%) |
Mar 26, 2024 | 47.36 | 47.55 | 46.67 | 47.27 | 1,097,597 | +0.09(+0.19%) |
Mar 25, 2024 | 47.18 | 48.05 | 47.15 | 47.18 | 983,128 | -0.07(-0.15%) |
Mar 22, 2024 | 47.76 | 48.17 | 47.22 | 47.25 | 618,717 | -0.67(-1.41%) |
Mar 21, 2024 | 47.72 | 48.07 | 47.41 | 47.93 | 796,957 | +0.30(+0.62%) |
Mar 20, 2024 | 47.18 | 47.97 | 46.91 | 47.63 | 1,070,857 | -0.20(-0.41%) |
Mar 19, 2024 | 47.04 | 48.06 | 46.85 | 47.83 | 880,692 | +0.89(+1.90%) |
Mar 18, 2024 | 47.25 | 47.29 | 46.55 | 46.94 | 793,431 | -0.01(-0.02%) |
Mar 15, 2024 | 46.86 | 48.39 | 46.74 | 46.95 | 2,653,263 | +0.18(+0.38%) |
Mar 14, 2024 | 46.41 | 46.92 | 46.31 | 46.77 | 1,408,511 | +0.31(+0.66%) |
Mar 13, 2024 | 45.51 | 46.71 | 45.51 | 46.46 | 1,295,525 | +1.40(+3.10%) |
Mar 12, 2024 | 44.68 | 45.17 | 44.23 | 45.06 | 957,624 | +0.29(+0.64%) |
Mar 11, 2024 | 43.36 | 45.02 | 43.36 | 44.78 | 1,230,306 | +1.20(+2.75%) |
Mar 08, 2024 | 44.25 | 44.51 | 43.24 | 43.58 | 1,105,064 | -0.60(-1.37%) |
Mar 07, 2024 | 42.60 | 44.22 | 42.55 | 44.18 | 1,203,282 | +1.70(+4.01%) |
Mar 06, 2024 | 43.01 | 43.36 | 42.17 | 42.48 | 1,108,047 | +0.25(+0.58%) |
Mar 05, 2024 | 41.73 | 42.96 | 41.73 | 42.23 | 1,318,158 | +0.01(+0.02%) |
Mar 04, 2024 | 42.60 | 42.69 | 41.98 | 42.22 | 1,050,799 | -0.33(-0.78%) |