Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.31 | 46.59 | 46.31 | 46.59 | 445,400 | +0.27(+0.58%) |
May 30, 2024 | 46.25 | 46.36 | 46.25 | 46.32 | 27,106 | +0.10(+0.22%) |
May 29, 2024 | 46.35 | 46.37 | 46.21 | 46.22 | 14,764 | -0.14(-0.30%) |
May 28, 2024 | 46.94 | 46.94 | 46.11 | 46.36 | 53,645 | -0.07(-0.15%) |
May 24, 2024 | 46.46 | 46.67 | 46.34 | 46.43 | 88,964 | -0.04(-0.09%) |
May 23, 2024 | 46.57 | 46.58 | 46.32 | 46.47 | 21,507 | -0.10(-0.21%) |
May 22, 2024 | 46.50 | 46.71 | 46.48 | 46.57 | 74,573 | -0.03(-0.06%) |
May 21, 2024 | 46.52 | 46.62 | 46.50 | 46.60 | 25,355 | +0.08(+0.17%) |
May 20, 2024 | 46.61 | 46.61 | 46.43 | 46.52 | 25,725 | -0.02(-0.04%) |
May 17, 2024 | 46.70 | 46.70 | 46.48 | 46.54 | 19,015 | -0.18(-0.39%) |
May 16, 2024 | 46.70 | 46.72 | 46.52 | 46.72 | 20,901 | +0.02(+0.04%) |
May 15, 2024 | 46.60 | 46.70 | 46.56 | 46.70 | 27,433 | +0.28(+0.60%) |
May 14, 2024 | 46.29 | 46.49 | 46.29 | 46.42 | 27,346 | +0.14(+0.30%) |
May 13, 2024 | 46.37 | 46.42 | 46.26 | 46.28 | 25,157 | -0.04(-0.09%) |
May 10, 2024 | 46.33 | 46.38 | 46.24 | 46.32 | 24,376 | -0.01(-0.02%) |
May 09, 2024 | 46.25 | 46.41 | 46.25 | 46.33 | 26,761 | +0.08(+0.17%) |
May 08, 2024 | 46.30 | 46.35 | 46.22 | 46.25 | 53,205 | -0.11(-0.24%) |
May 07, 2024 | 46.32 | 46.40 | 46.27 | 46.36 | 27,455 | +0.09(+0.19%) |
May 06, 2024 | 46.19 | 46.32 | 46.19 | 46.27 | 17,473 | +0.08(+0.17%) |
May 03, 2024 | 46.21 | 46.43 | 46.15 | 46.19 | 54,471 | +0.13(+0.28%) |
May 02, 2024 | 45.85 | 46.09 | 45.85 | 46.06 | 19,126 | +0.25(+0.55%) |
May 01, 2024 | 45.82 | 45.92 | 45.76 | 45.81 | 74,148 | -0.05(-0.10%) |
Apr 30, 2024 | 45.88 | 45.91 | 45.76 | 45.86 | 56,512 | -0.02(-0.04%) |
Apr 29, 2024 | 45.87 | 45.97 | 45.84 | 45.88 | 16,166 | +0.08(+0.17%) |
Apr 26, 2024 | 45.82 | 45.93 | 45.79 | 45.80 | 44,757 | -0.04(-0.09%) |
Apr 25, 2024 | 45.89 | 45.89 | 45.74 | 45.84 | 17,680 | -0.14(-0.30%) |
Apr 24, 2024 | 45.98 | 45.99 | 45.83 | 45.98 | 21,836 | +0.00(+0.00%) |
Apr 23, 2024 | 45.89 | 46.07 | 45.89 | 45.98 | 33,504 | +0.05(+0.11%) |
Apr 22, 2024 | 45.83 | 45.98 | 45.82 | 45.93 | 57,437 | +0.05(+0.11%) |
Apr 19, 2024 | 45.91 | 46.00 | 45.85 | 45.88 | 86,888 | -0.03(-0.08%) |
Apr 18, 2024 | 46.11 | 46.11 | 45.79 | 45.91 | 34,695 | -0.05(-0.12%) |
Apr 17, 2024 | 45.89 | 46.18 | 45.86 | 45.97 | 337,827 | +0.08(+0.17%) |
Apr 16, 2024 | 46.02 | 46.02 | 45.75 | 45.89 | 514,695 | -0.09(-0.20%) |
Apr 15, 2024 | 46.03 | 46.27 | 45.97 | 45.98 | 94,717 | -0.19(-0.41%) |
Apr 12, 2024 | 46.12 | 46.18 | 46.05 | 46.17 | 184,230 | +0.03(+0.06%) |
Apr 11, 2024 | 46.17 | 46.24 | 45.77 | 46.14 | 196,357 | -0.10(-0.22%) |
Apr 10, 2024 | 46.44 | 46.44 | 46.09 | 46.24 | 37,277 | -0.38(-0.81%) |
Apr 09, 2024 | 46.50 | 46.62 | 46.34 | 46.61 | 32,761 | +0.08(+0.17%) |
Apr 08, 2024 | 46.44 | 46.62 | 46.40 | 46.53 | 12,191 | -0.10(-0.21%) |
Apr 05, 2024 | 46.64 | 46.70 | 46.53 | 46.63 | 25,110 | -0.11(-0.23%) |
Apr 04, 2024 | 46.53 | 46.77 | 46.48 | 46.74 | 36,303 | +0.22(+0.47%) |
Apr 03, 2024 | 46.63 | 46.72 | 46.43 | 46.52 | 55,310 | -0.01(-0.02%) |
Apr 02, 2024 | 46.51 | 46.71 | 46.36 | 46.53 | 41,015 | -0.11(-0.23%) |