Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 47.34 | 47.47 | 47.13 | 47.44 | 19,677 | +0.11(+0.23%) |
May 24, 2024 | 47.05 | 47.44 | 47.05 | 47.33 | 17,051 | +0.45(+0.97%) |
May 23, 2024 | 47.51 | 47.51 | 46.77 | 46.88 | 12,886 | -0.45(-0.96%) |
May 22, 2024 | 47.49 | 47.56 | 47.11 | 47.33 | 34,685 | -0.23(-0.48%) |
May 21, 2024 | 47.29 | 47.56 | 47.29 | 47.56 | 14,405 | +0.18(+0.38%) |
May 20, 2024 | 47.42 | 47.55 | 47.34 | 47.38 | 101,421 | +0.09(+0.19%) |
May 17, 2024 | 47.18 | 47.29 | 47.04 | 47.29 | 24,277 | +0.12(+0.25%) |
May 16, 2024 | 47.41 | 47.52 | 47.17 | 47.17 | 23,403 | -0.23(-0.49%) |
May 15, 2024 | 46.89 | 47.41 | 46.81 | 47.40 | 62,290 | +0.85(+1.83%) |
May 14, 2024 | 46.29 | 46.58 | 46.19 | 46.55 | 30,985 | +0.35(+0.76%) |
May 13, 2024 | 46.32 | 46.32 | 46.13 | 46.20 | 16,255 | -0.04(-0.09%) |
May 10, 2024 | 46.37 | 46.37 | 46.10 | 46.24 | 15,643 | +0.10(+0.22%) |
May 09, 2024 | 45.63 | 46.14 | 45.63 | 46.14 | 67,415 | +0.31(+0.68%) |
May 08, 2024 | 45.61 | 45.83 | 45.61 | 45.83 | 21,239 | +0.02(+0.04%) |
May 07, 2024 | 45.88 | 45.94 | 45.73 | 45.81 | 15,783 | +0.10(+0.22%) |
May 06, 2024 | 45.46 | 45.71 | 45.42 | 45.71 | 14,799 | +0.60(+1.33%) |
May 03, 2024 | 45.03 | 45.18 | 44.84 | 45.11 | 34,334 | +0.80(+1.81%) |
May 02, 2024 | 44.16 | 44.38 | 43.73 | 44.31 | 63,004 | +0.54(+1.23%) |
May 01, 2024 | 43.82 | 44.61 | 43.72 | 43.77 | 15,757 | -0.20(-0.45%) |
Apr 30, 2024 | 44.83 | 44.91 | 43.95 | 43.97 | 35,345 | -0.95(-2.11%) |
Apr 29, 2024 | 45.70 | 45.70 | 44.65 | 44.92 | 17,938 | +0.18(+0.40%) |
Apr 26, 2024 | 44.53 | 44.81 | 44.53 | 44.74 | 12,604 | +0.41(+0.93%) |
Apr 25, 2024 | 43.96 | 44.33 | 43.95 | 44.33 | 20,226 | -0.16(-0.36%) |
Apr 24, 2024 | 44.57 | 44.57 | 44.33 | 44.49 | 11,336 | +0.04(+0.10%) |
Apr 23, 2024 | 44.11 | 44.48 | 44.11 | 44.45 | 25,920 | +0.47(+1.06%) |
Apr 22, 2024 | 43.86 | 44.20 | 43.73 | 43.98 | 30,939 | +0.27(+0.62%) |
Apr 19, 2024 | 44.03 | 44.03 | 43.63 | 43.71 | 29,659 | -0.38(-0.86%) |
Apr 18, 2024 | 44.05 | 44.40 | 44.03 | 44.09 | 9,876 | +0.01(+0.02%) |
Apr 17, 2024 | 44.46 | 44.46 | 44.08 | 44.08 | 20,588 | -0.27(-0.61%) |
Apr 16, 2024 | 44.39 | 44.56 | 44.31 | 44.35 | 16,788 | -0.10(-0.22%) |
Apr 15, 2024 | 45.26 | 45.26 | 44.42 | 44.45 | 35,684 | -0.53(-1.18%) |
Apr 12, 2024 | 45.44 | 45.56 | 44.81 | 44.98 | 15,861 | -0.88(-1.92%) |
Apr 11, 2024 | 45.44 | 46.00 | 45.21 | 45.86 | 17,956 | +0.43(+0.95%) |
Apr 10, 2024 | 45.31 | 45.47 | 45.16 | 45.43 | 15,092 | -0.51(-1.11%) |
Apr 09, 2024 | 46.04 | 46.04 | 45.55 | 45.94 | 18,325 | +0.07(+0.15%) |
Apr 08, 2024 | 45.90 | 46.07 | 45.85 | 45.87 | 18,985 | -0.02(-0.04%) |
Apr 05, 2024 | 45.32 | 45.98 | 45.32 | 45.89 | 18,626 | +0.67(+1.48%) |
Apr 04, 2024 | 46.37 | 46.54 | 45.22 | 45.22 | 29,590 | -0.80(-1.74%) |
Apr 03, 2024 | 46.06 | 46.17 | 45.91 | 46.02 | 17,770 | +0.17(+0.37%) |
Apr 02, 2024 | 45.77 | 45.91 | 45.62 | 45.85 | 47,194 | -0.52(-1.12%) |
Apr 01, 2024 | 46.58 | 46.58 | 46.19 | 46.37 | 12,853 | -0.17(-0.37%) |
Mar 28, 2024 | 46.39 | 46.57 | 46.39 | 46.54 | 7,752 | +0.10(+0.22%) |
Mar 27, 2024 | 46.12 | 46.44 | 46.03 | 46.44 | 19,008 | +0.49(+1.07%) |
Mar 26, 2024 | 46.32 | 46.32 | 45.95 | 45.95 | 14,551 | -0.19(-0.41%) |
Mar 25, 2024 | 46.15 | 46.26 | 46.09 | 46.14 | 21,980 | -0.26(-0.56%) |
Mar 22, 2024 | 46.42 | 46.46 | 46.26 | 46.40 | 24,127 | +0.04(+0.09%) |
Mar 21, 2024 | 46.38 | 46.65 | 46.36 | 46.36 | 84,308 | +0.20(+0.43%) |
Mar 20, 2024 | 45.57 | 46.16 | 45.54 | 46.16 | 13,990 | +0.52(+1.14%) |
Mar 19, 2024 | 45.17 | 45.64 | 45.11 | 45.64 | 15,373 | +0.35(+0.77%) |
Mar 18, 2024 | 45.48 | 45.58 | 45.28 | 45.29 | 16,942 | +0.46(+1.03%) |
Mar 15, 2024 | 44.94 | 45.01 | 44.76 | 44.83 | 20,076 | -0.49(-1.08%) |
Mar 14, 2024 | 45.60 | 45.60 | 44.98 | 45.32 | 22,532 | -0.15(-0.33%) |
Mar 13, 2024 | 45.59 | 45.60 | 45.30 | 45.47 | 40,342 | -0.11(-0.24%) |
Mar 12, 2024 | 45.07 | 45.58 | 44.83 | 45.58 | 18,504 | +0.70(+1.56%) |
Mar 11, 2024 | 44.78 | 44.90 | 44.59 | 44.88 | 41,217 | -0.04(-0.09%) |
Mar 08, 2024 | 45.38 | 45.74 | 44.92 | 44.92 | 43,912 | -0.49(-1.08%) |
Mar 07, 2024 | 45.26 | 45.48 | 45.26 | 45.41 | 20,949 | +0.67(+1.50%) |
Mar 06, 2024 | 44.76 | 44.99 | 44.59 | 44.74 | 14,361 | +0.35(+0.78%) |
Mar 05, 2024 | 44.77 | 44.77 | 44.16 | 44.39 | 17,040 | -0.65(-1.43%) |
Mar 04, 2024 | 45.13 | 45.33 | 45.04 | 45.04 | 42,552 | -0.13(-0.29%) |