Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.68 | 46.78 | 46.68 | 46.76 | 114,414 | +0.19(+0.41%) |
May 30, 2024 | 46.49 | 46.60 | 46.49 | 46.57 | 304,873 | +0.23(+0.50%) |
May 29, 2024 | 46.39 | 46.43 | 46.25 | 46.34 | 729,384 | -0.21(-0.45%) |
May 28, 2024 | 46.85 | 46.85 | 46.55 | 46.55 | 70,217 | -0.25(-0.53%) |
May 24, 2024 | 46.70 | 46.81 | 46.68 | 46.80 | 63,266 | +0.10(+0.21%) |
May 23, 2024 | 46.91 | 46.91 | 46.66 | 46.70 | 54,711 | -0.18(-0.38%) |
May 22, 2024 | 46.80 | 46.92 | 46.80 | 46.88 | 72,015 | -0.05(-0.11%) |
May 21, 2024 | 46.97 | 46.97 | 46.91 | 46.93 | 84,148 | +0.09(+0.19%) |
May 20, 2024 | 46.81 | 46.88 | 46.81 | 46.84 | 78,644 | -0.04(-0.09%) |
May 17, 2024 | 46.96 | 46.97 | 46.87 | 46.88 | 197,373 | -0.10(-0.21%) |
May 16, 2024 | 47.10 | 47.10 | 46.97 | 46.98 | 259,363 | -0.07(-0.14%) |
May 15, 2024 | 46.99 | 47.09 | 46.94 | 47.05 | 88,194 | +0.34(+0.72%) |
May 14, 2024 | 46.72 | 46.73 | 46.64 | 46.71 | 163,453 | +0.15(+0.32%) |
May 13, 2024 | 46.65 | 46.69 | 46.56 | 46.56 | 42,540 | -0.00(-0.01%) |
May 10, 2024 | 46.62 | 46.64 | 46.52 | 46.56 | 56,240 | -0.12(-0.25%) |
May 09, 2024 | 46.60 | 46.73 | 46.57 | 46.68 | 59,934 | +0.05(+0.11%) |
May 08, 2024 | 46.63 | 46.68 | 46.62 | 46.63 | 69,346 | -0.07(-0.15%) |
May 07, 2024 | 46.86 | 46.86 | 46.69 | 46.70 | 73,500 | +0.02(+0.04%) |
May 06, 2024 | 46.65 | 46.70 | 46.61 | 46.68 | 44,657 | +0.09(+0.19%) |
May 03, 2024 | 46.66 | 46.67 | 46.40 | 46.59 | 329,288 | +0.25(+0.54%) |
May 02, 2024 | 46.12 | 46.35 | 46.09 | 46.34 | 140,166 | +0.23(+0.50%) |
May 01, 2024 | 46.02 | 46.28 | 45.98 | 46.11 | 128,079 | +0.19(+0.42%) |
Apr 30, 2024 | 46.01 | 46.07 | 45.91 | 45.92 | 298,797 | -0.21(-0.45%) |
Apr 29, 2024 | 46.09 | 46.16 | 46.05 | 46.13 | 44,245 | +0.16(+0.35%) |
Apr 26, 2024 | 46.02 | 46.05 | 45.97 | 45.97 | 151,467 | +0.10(+0.22%) |
Apr 25, 2024 | 45.70 | 45.87 | 45.65 | 45.87 | 86,183 | -0.09(-0.20%) |
Apr 24, 2024 | 45.97 | 46.01 | 45.86 | 45.96 | 197,752 | -0.13(-0.28%) |
Apr 23, 2024 | 46.01 | 46.22 | 45.97 | 46.09 | 129,814 | +0.07(+0.15%) |
Apr 22, 2024 | 45.93 | 46.05 | 45.93 | 46.02 | 49,146 | +0.06(+0.14%) |
Apr 19, 2024 | 46.00 | 46.04 | 45.93 | 45.95 | 68,672 | +0.05(+0.12%) |
Apr 18, 2024 | 46.01 | 46.01 | 45.86 | 45.90 | 112,930 | -0.10(-0.22%) |
Apr 17, 2024 | 45.98 | 46.06 | 45.90 | 46.00 | 162,224 | +0.23(+0.50%) |
Apr 16, 2024 | 45.78 | 45.82 | 45.67 | 45.77 | 672,024 | -0.12(-0.26%) |
Apr 15, 2024 | 46.10 | 46.10 | 45.87 | 45.89 | 75,582 | -0.42(-0.90%) |
Apr 12, 2024 | 46.36 | 46.40 | 46.30 | 46.31 | 77,873 | +0.09(+0.20%) |
Apr 11, 2024 | 46.38 | 46.40 | 46.12 | 46.21 | 47,963 | -0.06(-0.14%) |
Apr 10, 2024 | 46.54 | 46.54 | 46.23 | 46.28 | 267,957 | -0.55(-1.17%) |
Apr 09, 2024 | 46.83 | 46.84 | 46.76 | 46.83 | 46,019 | +0.18(+0.40%) |
Apr 08, 2024 | 46.61 | 46.71 | 46.60 | 46.64 | 98,268 | -0.01(-0.03%) |
Apr 05, 2024 | 46.70 | 46.77 | 46.64 | 46.66 | 47,268 | -0.18(-0.38%) |
Apr 04, 2024 | 46.94 | 46.94 | 46.75 | 46.84 | 62,270 | +0.05(+0.11%) |
Apr 03, 2024 | 46.62 | 46.82 | 46.56 | 46.79 | 86,622 | +0.05(+0.11%) |
Apr 02, 2024 | 46.62 | 46.76 | 46.56 | 46.74 | 89,290 | -0.10(-0.21%) |