Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.00 | 44.17 | 43.79 | 44.17 | 18,353 | +0.21(+0.47%) |
May 30, 2024 | 44.06 | 44.11 | 43.95 | 43.96 | 11,551 | -0.15(-0.33%) |
May 29, 2024 | 44.12 | 44.16 | 44.10 | 44.10 | 8,797 | -0.16(-0.36%) |
May 28, 2024 | 44.30 | 44.30 | 44.19 | 44.26 | 6,823 | -0.00(-0.01%) |
May 24, 2024 | 44.33 | 44.33 | 44.16 | 44.27 | 32,064 | +0.20(+0.46%) |
May 23, 2024 | 44.27 | 44.35 | 44.01 | 44.06 | 15,642 | -0.15(-0.33%) |
May 22, 2024 | 44.28 | 44.32 | 44.15 | 44.21 | 5,948 | -0.10(-0.22%) |
May 21, 2024 | 44.18 | 44.31 | 44.18 | 44.31 | 12,627 | +0.07(+0.15%) |
May 20, 2024 | 44.27 | 44.29 | 44.18 | 44.24 | 6,825 | +0.08(+0.18%) |
May 17, 2024 | 44.12 | 44.19 | 44.09 | 44.16 | 18,382 | +0.03(+0.07%) |
May 16, 2024 | 44.17 | 44.22 | 44.10 | 44.13 | 3,227 | -0.04(-0.08%) |
May 15, 2024 | 43.98 | 44.17 | 43.98 | 44.17 | 27,887 | +0.30(+0.68%) |
May 14, 2024 | 43.63 | 43.87 | 43.63 | 43.87 | 12,859 | +0.16(+0.36%) |
May 13, 2024 | 43.68 | 43.75 | 43.65 | 43.71 | 32,490 | -0.02(-0.05%) |
May 10, 2024 | 43.76 | 43.79 | 43.64 | 43.73 | 7,891 | +0.08(+0.18%) |
May 09, 2024 | 43.46 | 43.66 | 43.46 | 43.65 | 4,962 | +0.12(+0.29%) |
May 08, 2024 | 43.35 | 43.53 | 43.35 | 43.53 | 5,653 | +0.01(+0.03%) |
May 07, 2024 | 43.48 | 43.53 | 43.48 | 43.52 | 4,930 | +0.09(+0.20%) |
May 06, 2024 | 43.32 | 43.45 | 43.28 | 43.43 | 7,895 | +0.28(+0.64%) |
May 03, 2024 | 43.25 | 43.25 | 43.08 | 43.15 | 13,105 | +0.35(+0.82%) |
May 02, 2024 | 42.72 | 42.84 | 42.55 | 42.80 | 7,023 | +0.20(+0.47%) |
May 01, 2024 | 42.60 | 42.89 | 42.55 | 42.60 | 10,635 | -0.12(-0.28%) |
Apr 30, 2024 | 43.10 | 43.10 | 42.72 | 42.72 | 7,429 | -0.34(-0.79%) |
Apr 29, 2024 | 43.03 | 43.09 | 42.99 | 43.06 | 6,256 | +0.09(+0.21%) |
Apr 26, 2024 | 42.96 | 43.07 | 42.96 | 42.97 | 10,619 | +0.29(+0.68%) |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.68 | 38,568 | -0.14(-0.33%) |
Apr 24, 2024 | 42.93 | 42.93 | 42.70 | 42.82 | 23,834 | +0.02(+0.05%) |
Apr 23, 2024 | 42.79 | 42.86 | 42.73 | 42.80 | 19,673 | +0.32(+0.76%) |
Apr 22, 2024 | 42.34 | 42.62 | 42.23 | 42.48 | 48,445 | +0.27(+0.63%) |
Apr 19, 2024 | 42.29 | 42.37 | 42.15 | 42.21 | 5,485 | -0.20(-0.47%) |
Apr 18, 2024 | 42.60 | 42.64 | 42.41 | 42.41 | 7,599 | -0.04(-0.09%) |
Apr 17, 2024 | 42.73 | 42.73 | 42.45 | 42.45 | 15,685 | -0.22(-0.52%) |
Apr 16, 2024 | 42.66 | 42.77 | 42.55 | 42.67 | 11,267 | -0.02(-0.06%) |
Apr 15, 2024 | 43.24 | 43.24 | 42.65 | 42.69 | 9,047 | -0.33(-0.76%) |
Apr 12, 2024 | 43.21 | 43.24 | 42.91 | 43.02 | 23,642 | -0.36(-0.82%) |
Apr 11, 2024 | 43.16 | 43.42 | 43.15 | 43.38 | 4,443 | +0.19(+0.43%) |
Apr 10, 2024 | 43.15 | 43.25 | 43.06 | 43.19 | 3,552 | -0.20(-0.46%) |
Apr 09, 2024 | 43.38 | 43.42 | 43.23 | 43.39 | 9,050 | +0.04(+0.09%) |
Apr 08, 2024 | 43.33 | 43.43 | 43.33 | 43.35 | 11,745 | +0.04(+0.09%) |
Apr 05, 2024 | 43.23 | 43.34 | 43.20 | 43.31 | 8,446 | +0.19(+0.44%) |
Apr 04, 2024 | 43.52 | 43.63 | 43.09 | 43.12 | 12,818 | -0.25(-0.58%) |
Apr 03, 2024 | 43.24 | 43.47 | 43.24 | 43.37 | 13,690 | +0.01(+0.01%) |
Apr 02, 2024 | 43.32 | 43.40 | 43.26 | 43.36 | 193,804 | -0.14(-0.31%) |