Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.20 | 45.13 | 44.13 | 45.13 | 539,126 | +0.96(+2.17%) |
May 30, 2024 | 43.75 | 44.17 | 43.75 | 44.17 | 333,128 | +0.60(+1.38%) |
May 29, 2024 | 43.81 | 43.81 | 43.52 | 43.57 | 482,131 | -0.48(-1.09%) |
May 28, 2024 | 44.31 | 44.47 | 43.94 | 44.05 | 474,307 | -0.26(-0.59%) |
May 24, 2024 | 44.44 | 44.51 | 44.23 | 44.31 | 387,173 | +0.09(+0.20%) |
May 23, 2024 | 44.81 | 44.81 | 44.17 | 44.22 | 382,954 | -0.67(-1.49%) |
May 22, 2024 | 45.03 | 45.10 | 44.80 | 44.89 | 409,662 | -0.32(-0.71%) |
May 21, 2024 | 45.18 | 45.28 | 45.07 | 45.21 | 266,108 | +0.03(+0.07%) |
May 20, 2024 | 45.29 | 45.33 | 45.10 | 45.18 | 391,721 | -0.11(-0.25%) |
May 17, 2024 | 45.16 | 45.29 | 45.07 | 45.29 | 836,791 | +0.09(+0.20%) |
May 16, 2024 | 45.08 | 45.30 | 45.01 | 45.20 | 463,837 | +0.12(+0.27%) |
May 15, 2024 | 45.16 | 45.22 | 45.01 | 45.08 | 351,504 | +0.18(+0.40%) |
May 14, 2024 | 44.93 | 45.10 | 44.76 | 44.90 | 391,455 | +0.09(+0.20%) |
May 13, 2024 | 44.77 | 45.03 | 44.73 | 44.82 | 575,253 | +0.13(+0.29%) |
May 10, 2024 | 44.71 | 44.76 | 44.56 | 44.69 | 429,858 | +0.09(+0.20%) |
May 09, 2024 | 44.24 | 44.62 | 44.21 | 44.60 | 333,070 | +0.33(+0.74%) |
May 08, 2024 | 43.99 | 44.32 | 43.96 | 44.27 | 359,611 | +0.13(+0.29%) |
May 07, 2024 | 43.99 | 44.25 | 43.99 | 44.14 | 462,025 | +0.30(+0.68%) |
May 06, 2024 | 43.84 | 43.94 | 43.67 | 43.84 | 396,318 | +0.16(+0.37%) |
May 03, 2024 | 43.75 | 43.85 | 43.41 | 43.68 | 924,505 | +0.12(+0.27%) |
May 02, 2024 | 43.57 | 43.70 | 43.36 | 43.56 | 544,277 | +0.20(+0.46%) |
May 01, 2024 | 43.18 | 43.78 | 43.08 | 43.36 | 883,095 | +0.17(+0.39%) |
Apr 30, 2024 | 43.39 | 43.48 | 43.19 | 43.19 | 371,584 | -0.33(-0.76%) |
Apr 29, 2024 | 43.23 | 43.55 | 43.23 | 43.52 | 453,739 | +0.41(+0.95%) |
Apr 26, 2024 | 43.24 | 43.39 | 43.09 | 43.11 | 375,814 | -0.16(-0.37%) |
Apr 25, 2024 | 43.35 | 43.57 | 43.01 | 43.27 | 575,188 | -0.28(-0.64%) |
Apr 24, 2024 | 43.16 | 43.61 | 42.95 | 43.55 | 548,630 | +0.18(+0.41%) |
Apr 23, 2024 | 43.15 | 43.47 | 43.09 | 43.37 | 513,500 | +0.22(+0.51%) |
Apr 22, 2024 | 43.02 | 43.31 | 42.80 | 43.15 | 548,643 | +0.19(+0.44%) |
Apr 19, 2024 | 42.34 | 42.96 | 42.34 | 42.96 | 672,603 | +0.65(+1.53%) |
Apr 18, 2024 | 42.26 | 42.37 | 42.08 | 42.31 | 505,772 | +0.24(+0.57%) |
Apr 17, 2024 | 42.04 | 42.24 | 41.82 | 42.08 | 713,763 | +0.26(+0.62%) |
Apr 16, 2024 | 42.19 | 42.20 | 41.77 | 41.82 | 1,033,755 | -0.38(-0.89%) |
Apr 15, 2024 | 42.74 | 42.89 | 42.05 | 42.19 | 1,231,175 | -0.25(-0.59%) |
Apr 12, 2024 | 42.92 | 43.01 | 42.36 | 42.44 | 817,303 | -0.56(-1.29%) |
Apr 11, 2024 | 43.29 | 43.34 | 42.82 | 43.00 | 656,871 | -0.15(-0.35%) |
Apr 10, 2024 | 43.45 | 43.45 | 42.95 | 43.15 | 1,265,773 | -0.82(-1.88%) |
Apr 09, 2024 | 43.76 | 43.97 | 43.68 | 43.97 | 726,995 | +0.32(+0.73%) |
Apr 08, 2024 | 43.61 | 43.80 | 43.57 | 43.66 | 498,913 | +0.10(+0.23%) |
Apr 05, 2024 | 43.47 | 43.63 | 43.19 | 43.56 | 941,240 | +0.05(+0.11%) |
Apr 04, 2024 | 44.00 | 44.14 | 43.41 | 43.51 | 879,158 | -0.22(-0.50%) |
Apr 03, 2024 | 43.85 | 43.94 | 43.65 | 43.72 | 651,456 | -0.13(-0.29%) |
Apr 02, 2024 | 43.86 | 43.99 | 43.77 | 43.85 | 366,450 | -0.07(-0.16%) |
Apr 01, 2024 | 44.13 | 44.13 | 43.80 | 43.92 | 437,986 | -0.20(-0.45%) |
Mar 28, 2024 | 43.87 | 44.21 | 44.18 | 44.12 | 417,064 | +0.27(+0.61%) |
Mar 27, 2024 | 43.22 | 43.85 | 43.21 | 43.85 | 481,977 | +0.88(+2.06%) |
Mar 26, 2024 | 43.37 | 43.42 | 42.97 | 42.97 | 440,025 | -0.32(-0.73%) |
Mar 25, 2024 | 43.27 | 43.54 | 43.26 | 43.29 | 438,029 | +0.02(+0.05%) |
Mar 22, 2024 | 43.65 | 43.70 | 43.27 | 43.27 | 430,909 | -0.28(-0.64%) |
Mar 21, 2024 | 43.45 | 43.72 | 43.39 | 43.55 | 566,655 | +0.15(+0.34%) |
Mar 20, 2024 | 43.17 | 43.46 | 43.10 | 43.40 | 736,071 | +0.16(+0.37%) |
Mar 19, 2024 | 42.98 | 43.27 | 42.94 | 43.24 | 600,643 | +0.29(+0.67%) |
Mar 18, 2024 | 42.92 | 43.12 | 42.70 | 42.95 | 368,641 | +0.06(+0.15%) |
Mar 15, 2024 | 42.64 | 43.01 | 42.64 | 42.89 | 643,117 | +0.07(+0.16%) |
Mar 14, 2024 | 43.09 | 43.14 | 42.55 | 42.82 | 836,511 | -0.40(-0.92%) |
Mar 13, 2024 | 43.20 | 43.51 | 43.11 | 43.21 | 485,092 | +0.16(+0.37%) |
Mar 12, 2024 | 43.16 | 43.25 | 42.90 | 43.05 | 689,348 | -0.06(-0.14%) |
Mar 11, 2024 | 42.78 | 43.17 | 42.78 | 43.11 | 645,400 | +0.24(+0.55%) |
Mar 08, 2024 | 42.73 | 42.97 | 42.67 | 42.88 | 1,041,541 | +0.21(+0.49%) |
Mar 07, 2024 | 42.68 | 42.81 | 42.55 | 42.67 | 744,745 | +0.16(+0.37%) |
Mar 06, 2024 | 42.44 | 42.60 | 42.36 | 42.51 | 719,553 | +0.33(+0.78%) |
Mar 05, 2024 | 42.15 | 42.62 | 42.06 | 42.18 | 588,520 | -0.01(-0.02%) |
Mar 04, 2024 | 41.81 | 42.20 | 41.78 | 42.19 | 685,525 | +0.30(+0.71%) |