Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.71 | 46.84 | 46.67 | 46.76 | 916,498 | +0.28(+0.60%) |
May 23, 2024 | 46.74 | 46.78 | 46.42 | 46.48 | 931,873 | +0.31(+0.67%) |
May 22, 2024 | 46.15 | 46.20 | 46.07 | 46.17 | 677,736 | +0.06(+0.13%) |
May 21, 2024 | 46.05 | 46.19 | 46.02 | 46.11 | 703,898 | +0.28(+0.61%) |
May 20, 2024 | 45.78 | 45.88 | 45.77 | 45.83 | 588,068 | +0.18(+0.39%) |
May 17, 2024 | 45.50 | 45.67 | 45.48 | 45.65 | 586,110 | +0.53(+1.17%) |
May 16, 2024 | 45.14 | 45.18 | 45.09 | 45.12 | 495,115 | +0.09(+0.20%) |
May 15, 2024 | 44.92 | 45.06 | 44.89 | 45.03 | 799,095 | +0.24(+0.54%) |
May 14, 2024 | 44.67 | 44.81 | 44.63 | 44.79 | 657,690 | +0.61(+1.38%) |
May 13, 2024 | 44.16 | 44.31 | 44.14 | 44.18 | 451,553 | +0.28(+0.64%) |
May 10, 2024 | 44.14 | 44.15 | 43.86 | 43.90 | 850,165 | -0.17(-0.39%) |
May 09, 2024 | 44.05 | 44.12 | 43.97 | 44.07 | 799,584 | -0.48(-1.08%) |
May 08, 2024 | 44.46 | 44.66 | 44.45 | 44.55 | 1,440,382 | +0.13(+0.29%) |
May 07, 2024 | 44.40 | 44.45 | 44.30 | 44.42 | 1,079,542 | -0.60(-1.33%) |
May 06, 2024 | 45.10 | 45.11 | 44.92 | 45.02 | 1,533,650 | -0.54(-1.19%) |
May 03, 2024 | 45.48 | 45.56 | 45.41 | 45.56 | 1,219,785 | -0.14(-0.31%) |
May 02, 2024 | 45.55 | 45.75 | 45.45 | 45.70 | 1,491,960 | +0.46(+1.02%) |
May 01, 2024 | 45.24 | 45.41 | 45.15 | 45.24 | 665,695 | +0.08(+0.18%) |
Apr 30, 2024 | 45.36 | 45.36 | 45.15 | 45.16 | 858,860 | -0.29(-0.64%) |
Apr 29, 2024 | 45.29 | 45.46 | 45.29 | 45.45 | 1,706,510 | +0.23(+0.51%) |
Apr 26, 2024 | 45.18 | 45.26 | 45.11 | 45.22 | 1,982,681 | +0.16(+0.36%) |
Apr 25, 2024 | 44.74 | 45.08 | 44.72 | 45.06 | 684,215 | +0.36(+0.81%) |
Apr 24, 2024 | 44.66 | 44.71 | 44.55 | 44.70 | 740,638 | +0.08(+0.18%) |
Apr 23, 2024 | 44.40 | 44.65 | 44.36 | 44.62 | 1,058,479 | +0.16(+0.36%) |
Apr 22, 2024 | 44.28 | 44.51 | 44.25 | 44.46 | 601,479 | +0.45(+1.02%) |
Apr 19, 2024 | 43.83 | 44.06 | 43.83 | 44.01 | 699,859 | +0.20(+0.46%) |
Apr 18, 2024 | 43.77 | 43.95 | 43.61 | 43.81 | 669,900 | +0.04(+0.09%) |
Apr 17, 2024 | 43.98 | 43.98 | 43.74 | 43.77 | 613,697 | -0.13(-0.30%) |
Apr 16, 2024 | 43.95 | 44.00 | 43.81 | 43.90 | 782,268 | +0.03(+0.07%) |
Apr 15, 2024 | 44.26 | 44.26 | 43.86 | 43.87 | 648,768 | -0.17(-0.39%) |
Apr 12, 2024 | 44.40 | 44.40 | 43.98 | 44.04 | 604,522 | -0.65(-1.45%) |
Apr 11, 2024 | 44.56 | 44.73 | 44.37 | 44.69 | 627,278 | +0.07(+0.16%) |
Apr 10, 2024 | 44.53 | 44.62 | 44.35 | 44.62 | 885,120 | -0.20(-0.45%) |
Apr 09, 2024 | 44.80 | 44.83 | 44.62 | 44.82 | 491,129 | +0.03(+0.07%) |
Apr 08, 2024 | 44.75 | 44.86 | 44.57 | 44.79 | 514,758 | +0.32(+0.72%) |
Apr 05, 2024 | 44.38 | 44.55 | 44.27 | 44.47 | 533,299 | +0.44(+1.00%) |
Apr 04, 2024 | 44.33 | 44.47 | 44.03 | 44.03 | 749,948 | -0.18(-0.41%) |
Apr 03, 2024 | 44.10 | 44.30 | 44.04 | 44.21 | 748,609 | +0.33(+0.75%) |
Apr 02, 2024 | 43.95 | 44.01 | 43.87 | 43.88 | 751,348 | +0.18(+0.41%) |