Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.73 | 45.83 | 45.66 | 45.83 | 8,186 | +0.31(+0.68%) |
May 23, 2024 | 45.96 | 45.97 | 45.44 | 45.52 | 14,200 | -0.38(-0.82%) |
May 22, 2024 | 46.05 | 46.09 | 45.83 | 45.90 | 5,245 | -0.18(-0.39%) |
May 21, 2024 | 46.04 | 46.08 | 45.94 | 46.08 | 7,444 | +0.05(+0.11%) |
May 20, 2024 | 46.08 | 46.17 | 46.01 | 46.03 | 7,259 | -0.10(-0.22%) |
May 17, 2024 | 46.04 | 46.13 | 45.98 | 46.13 | 13,504 | +0.11(+0.24%) |
May 16, 2024 | 46.03 | 46.08 | 46.01 | 46.02 | 6,380 | +0.01(+0.03%) |
May 15, 2024 | 45.89 | 46.02 | 45.85 | 46.01 | 8,579 | +0.35(+0.77%) |
May 14, 2024 | 45.62 | 45.69 | 45.48 | 45.65 | 11,025 | +0.13(+0.30%) |
May 13, 2024 | 45.68 | 45.84 | 45.49 | 45.52 | 14,116 | -0.09(-0.20%) |
May 10, 2024 | 45.56 | 45.69 | 45.51 | 45.61 | 12,584 | +0.16(+0.35%) |
May 09, 2024 | 45.26 | 45.45 | 45.24 | 45.45 | 54,355 | +0.28(+0.62%) |
May 08, 2024 | 45.16 | 45.20 | 45.07 | 45.17 | 10,094 | +0.01(+0.02%) |
May 07, 2024 | 45.11 | 45.26 | 45.11 | 45.16 | 29,613 | +0.21(+0.47%) |
May 06, 2024 | 44.81 | 44.96 | 44.74 | 44.95 | 19,623 | +0.40(+0.89%) |
May 03, 2024 | 44.64 | 44.64 | 44.36 | 44.55 | 25,143 | +0.30(+0.68%) |
May 02, 2024 | 44.06 | 44.31 | 44.06 | 44.25 | 18,902 | +0.19(+0.43%) |
May 01, 2024 | 44.02 | 44.53 | 43.98 | 44.06 | 22,202 | -0.11(-0.25%) |
Apr 30, 2024 | 44.71 | 44.71 | 44.17 | 44.17 | 11,349 | -0.66(-1.47%) |
Apr 29, 2024 | 44.65 | 44.92 | 44.65 | 44.83 | 28,847 | +0.23(+0.52%) |
Apr 26, 2024 | 44.69 | 44.78 | 44.60 | 44.60 | 21,151 | -0.12(-0.28%) |
Apr 25, 2024 | 44.58 | 44.72 | 44.35 | 44.72 | 9,584 | -0.19(-0.42%) |
Apr 24, 2024 | 44.89 | 44.95 | 44.70 | 44.91 | 10,781 | +0.05(+0.11%) |
Apr 23, 2024 | 44.53 | 44.90 | 44.53 | 44.86 | 18,174 | +0.42(+0.95%) |
Apr 22, 2024 | 44.23 | 44.66 | 44.17 | 44.44 | 203,407 | +0.37(+0.83%) |
Apr 19, 2024 | 43.90 | 44.20 | 43.90 | 44.07 | 8,763 | +0.14(+0.32%) |
Apr 18, 2024 | 44.11 | 44.31 | 43.83 | 43.93 | 9,890 | -0.13(-0.30%) |
Apr 17, 2024 | 44.35 | 44.43 | 43.99 | 44.06 | 11,455 | -0.17(-0.38%) |
Apr 16, 2024 | 44.31 | 44.35 | 44.07 | 44.23 | 11,725 | -0.02(-0.05%) |
Apr 15, 2024 | 44.93 | 45.06 | 44.20 | 44.25 | 6,015 | -0.37(-0.84%) |
Apr 12, 2024 | 45.08 | 45.11 | 44.55 | 44.63 | 14,645 | -0.65(-1.44%) |
Apr 11, 2024 | 45.50 | 45.50 | 45.16 | 45.28 | 12,821 | -0.15(-0.33%) |
Apr 10, 2024 | 45.46 | 45.49 | 45.32 | 45.43 | 5,073 | -0.42(-0.91%) |
Apr 09, 2024 | 46.05 | 46.05 | 45.61 | 45.85 | 15,984 | -0.15(-0.33%) |
Apr 08, 2024 | 46.07 | 46.14 | 45.96 | 46.00 | 7,354 | -0.03(-0.06%) |
Apr 05, 2024 | 45.65 | 46.06 | 45.65 | 46.02 | 9,586 | +0.35(+0.77%) |
Apr 04, 2024 | 46.43 | 46.46 | 45.67 | 45.67 | 9,961 | -0.49(-1.06%) |
Apr 03, 2024 | 46.03 | 46.30 | 46.03 | 46.16 | 11,909 | +0.09(+0.20%) |
Apr 02, 2024 | 46.14 | 46.15 | 45.94 | 46.07 | 22,991 | -0.37(-0.80%) |