Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.54 | 45.24 | 44.52 | 45.22 | 54,022 | +0.83(+1.87%) |
May 30, 2024 | 44.05 | 44.55 | 44.05 | 44.39 | 47,544 | +0.21(+0.48%) |
May 29, 2024 | 44.77 | 44.77 | 44.08 | 44.17 | 44,435 | -0.80(-1.77%) |
May 28, 2024 | 44.74 | 45.06 | 44.66 | 44.97 | 108,927 | +0.45(+1.00%) |
May 24, 2024 | 44.49 | 44.71 | 44.41 | 44.52 | 38,013 | +0.22(+0.49%) |
May 23, 2024 | 44.84 | 45.02 | 44.20 | 44.30 | 476,870 | -0.43(-0.96%) |
May 22, 2024 | 45.44 | 45.44 | 44.53 | 44.73 | 358,215 | -0.88(-1.94%) |
May 21, 2024 | 45.57 | 45.90 | 45.53 | 45.62 | 523,981 | -0.14(-0.30%) |
May 20, 2024 | 45.81 | 45.93 | 45.66 | 45.75 | 661,730 | -0.05(-0.11%) |
May 17, 2024 | 45.24 | 45.85 | 45.24 | 45.81 | 47,894 | +0.62(+1.37%) |
May 16, 2024 | 45.29 | 45.48 | 45.13 | 45.19 | 88,716 | -0.21(-0.46%) |
May 15, 2024 | 45.30 | 45.46 | 44.72 | 45.40 | 95,485 | +0.11(+0.24%) |
May 14, 2024 | 45.13 | 45.31 | 44.99 | 45.29 | 46,514 | +0.18(+0.40%) |
May 13, 2024 | 45.34 | 45.46 | 44.97 | 45.11 | 217,072 | -0.12(-0.26%) |
May 10, 2024 | 45.62 | 45.78 | 45.16 | 45.23 | 43,748 | -0.24(-0.52%) |
May 09, 2024 | 44.93 | 45.47 | 44.93 | 45.47 | 83,477 | +0.65(+1.44%) |
May 08, 2024 | 44.62 | 44.99 | 44.56 | 44.82 | 237,050 | -0.03(-0.07%) |
May 07, 2024 | 44.80 | 45.10 | 44.80 | 44.85 | 252,464 | +0.02(+0.04%) |
May 06, 2024 | 44.61 | 45.10 | 44.61 | 44.83 | 70,158 | +0.51(+1.14%) |
May 03, 2024 | 44.47 | 44.47 | 43.93 | 44.32 | 79,387 | +0.10(+0.22%) |
May 02, 2024 | 44.08 | 44.43 | 43.94 | 44.22 | 82,842 | +0.35(+0.79%) |
May 01, 2024 | 44.35 | 44.46 | 43.69 | 43.88 | 165,771 | -0.48(-1.08%) |
Apr 30, 2024 | 45.54 | 45.54 | 44.35 | 44.35 | 346,816 | -1.45(-3.17%) |
Apr 29, 2024 | 45.49 | 45.85 | 45.49 | 45.80 | 64,806 | +0.32(+0.70%) |
Apr 26, 2024 | 45.44 | 45.63 | 45.13 | 45.49 | 142,096 | -0.09(-0.20%) |
Apr 25, 2024 | 45.08 | 45.70 | 44.91 | 45.58 | 93,245 | +0.40(+0.89%) |
Apr 24, 2024 | 44.84 | 45.20 | 44.75 | 45.17 | 110,869 | +0.08(+0.19%) |
Apr 23, 2024 | 44.65 | 45.13 | 44.47 | 45.09 | 147,395 | +0.22(+0.49%) |
Apr 22, 2024 | 44.58 | 45.16 | 44.13 | 44.87 | 1,336,272 | +0.12(+0.27%) |
Apr 19, 2024 | 44.33 | 45.04 | 44.31 | 44.75 | 162,246 | +0.39(+0.87%) |
Apr 18, 2024 | 44.54 | 44.66 | 44.17 | 44.36 | 233,446 | -0.01(-0.02%) |
Apr 17, 2024 | 44.39 | 44.87 | 44.15 | 44.37 | 203,839 | -0.07(-0.16%) |
Apr 16, 2024 | 44.59 | 44.75 | 44.09 | 44.44 | 159,654 | -0.41(-0.91%) |
Apr 15, 2024 | 45.54 | 45.71 | 44.77 | 44.85 | 282,041 | -0.45(-0.99%) |
Apr 12, 2024 | 46.31 | 46.59 | 45.09 | 45.30 | 139,939 | -0.69(-1.50%) |
Apr 11, 2024 | 46.25 | 46.25 | 45.48 | 45.99 | 60,558 | -0.15(-0.33%) |
Apr 10, 2024 | 45.80 | 46.25 | 45.67 | 46.14 | 134,427 | +0.01(+0.02%) |
Apr 09, 2024 | 46.18 | 46.37 | 45.78 | 46.13 | 161,105 | +0.15(+0.32%) |
Apr 08, 2024 | 46.19 | 46.40 | 45.89 | 45.98 | 179,153 | -0.23(-0.49%) |
Apr 05, 2024 | 45.78 | 46.31 | 45.64 | 46.21 | 73,635 | +0.49(+1.07%) |
Apr 04, 2024 | 45.86 | 46.09 | 45.59 | 45.72 | 51,035 | -0.18(-0.39%) |
Apr 03, 2024 | 45.57 | 45.93 | 45.56 | 45.90 | 283,739 | +0.46(+1.01%) |
Apr 02, 2024 | 45.22 | 45.47 | 44.96 | 45.45 | 193,437 | +0.42(+0.94%) |
Apr 01, 2024 | 44.99 | 45.08 | 44.57 | 45.02 | 459,957 | +0.31(+0.70%) |
Mar 28, 2024 | 44.47 | 44.78 | 44.30 | 44.71 | 56,011 | +0.50(+1.12%) |
Mar 27, 2024 | 43.64 | 44.21 | 43.60 | 44.21 | 70,452 | +0.53(+1.21%) |
Mar 26, 2024 | 44.08 | 44.13 | 43.68 | 43.69 | 50,413 | -0.28(-0.63%) |
Mar 25, 2024 | 43.62 | 44.23 | 43.62 | 43.97 | 66,737 | +0.35(+0.80%) |
Mar 22, 2024 | 43.75 | 43.85 | 43.55 | 43.62 | 60,652 | -0.19(-0.43%) |
Mar 21, 2024 | 43.62 | 43.92 | 43.62 | 43.81 | 111,560 | +0.20(+0.46%) |
Mar 20, 2024 | 43.21 | 43.73 | 43.11 | 43.60 | 116,770 | +0.22(+0.50%) |
Mar 19, 2024 | 42.89 | 43.42 | 42.89 | 43.39 | 227,663 | +0.33(+0.76%) |
Mar 18, 2024 | 43.09 | 43.18 | 42.80 | 43.06 | 85,017 | +0.10(+0.23%) |
Mar 15, 2024 | 42.82 | 43.16 | 42.82 | 42.96 | 172,561 | +0.14(+0.32%) |
Mar 14, 2024 | 42.70 | 42.85 | 42.57 | 42.82 | 156,003 | +0.17(+0.39%) |
Mar 13, 2024 | 42.30 | 42.86 | 42.30 | 42.66 | 173,927 | +0.63(+1.51%) |
Mar 12, 2024 | 42.00 | 42.10 | 41.78 | 42.02 | 72,343 | -0.04(-0.09%) |
Mar 11, 2024 | 41.59 | 42.07 | 41.45 | 42.06 | 104,815 | +0.42(+1.00%) |
Mar 08, 2024 | 41.65 | 41.82 | 41.48 | 41.65 | 109,656 | +0.01(+0.02%) |
Mar 07, 2024 | 41.37 | 41.80 | 41.25 | 41.64 | 139,511 | +0.45(+1.10%) |
Mar 06, 2024 | 41.32 | 41.55 | 41.12 | 41.18 | 192,803 | +0.17(+0.41%) |
Mar 05, 2024 | 40.79 | 41.28 | 40.79 | 41.01 | 114,142 | +0.17(+0.41%) |
Mar 04, 2024 | 41.05 | 41.13 | 40.83 | 40.85 | 56,872 | -0.18(-0.43%) |