Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.10 | 44.17 | 44.05 | 44.11 | 990,369 | +0.12(+0.27%) |
May 30, 2024 | 43.89 | 44.02 | 43.89 | 43.99 | 354,565 | +0.22(+0.50%) |
May 29, 2024 | 43.79 | 43.79 | 43.66 | 43.77 | 195,709 | -0.13(-0.29%) |
May 28, 2024 | 44.19 | 44.19 | 43.85 | 43.90 | 199,001 | -0.19(-0.43%) |
May 24, 2024 | 44.02 | 44.12 | 43.97 | 44.09 | 243,104 | +0.04(+0.09%) |
May 23, 2024 | 44.24 | 44.25 | 43.97 | 44.05 | 247,688 | -0.16(-0.36%) |
May 22, 2024 | 44.20 | 44.30 | 44.13 | 44.21 | 314,358 | -0.09(-0.20%) |
May 21, 2024 | 44.31 | 44.34 | 44.27 | 44.30 | 361,849 | +0.11(+0.25%) |
May 20, 2024 | 44.20 | 44.23 | 44.17 | 44.19 | 153,199 | -0.06(-0.13%) |
May 17, 2024 | 44.32 | 44.40 | 44.25 | 44.25 | 421,211 | -0.20(-0.45%) |
May 16, 2024 | 44.62 | 44.65 | 44.44 | 44.45 | 485,052 | -0.17(-0.38%) |
May 15, 2024 | 44.52 | 44.62 | 44.45 | 44.62 | 320,881 | +0.42(+0.95%) |
May 14, 2024 | 44.12 | 44.27 | 44.12 | 44.20 | 296,334 | +0.10(+0.23%) |
May 13, 2024 | 44.14 | 44.17 | 44.09 | 44.10 | 451,248 | +0.16(+0.36%) |
May 10, 2024 | 44.01 | 44.01 | 43.90 | 43.94 | 331,835 | -0.19(-0.43%) |
May 09, 2024 | 43.92 | 44.15 | 43.89 | 44.13 | 359,377 | +0.17(+0.38%) |
May 08, 2024 | 44.00 | 44.02 | 43.93 | 43.96 | 332,636 | -0.09(-0.20%) |
May 07, 2024 | 44.08 | 44.16 | 44.00 | 44.05 | 548,363 | +0.22(+0.50%) |
May 06, 2024 | 43.86 | 43.92 | 43.80 | 43.83 | 342,020 | -0.05(-0.11%) |
May 03, 2024 | 44.00 | 44.00 | 43.76 | 43.88 | 378,088 | +0.27(+0.62%) |
May 02, 2024 | 43.36 | 43.63 | 43.32 | 43.61 | 661,444 | +0.17(+0.39%) |
May 01, 2024 | 43.33 | 43.57 | 43.21 | 43.44 | 686,425 | +0.23(+0.53%) |
Apr 30, 2024 | 43.26 | 43.33 | 43.17 | 43.21 | 325,819 | -0.22(-0.50%) |
Apr 29, 2024 | 43.48 | 43.52 | 43.41 | 43.43 | 684,094 | +0.07(+0.16%) |
Apr 26, 2024 | 43.32 | 43.38 | 43.31 | 43.36 | 393,545 | +0.13(+0.30%) |
Apr 25, 2024 | 43.13 | 43.23 | 43.07 | 43.23 | 303,073 | -0.10(-0.23%) |
Apr 24, 2024 | 43.37 | 43.37 | 43.25 | 43.33 | 315,266 | -0.15(-0.34%) |
Apr 23, 2024 | 43.33 | 43.59 | 43.27 | 43.48 | 514,484 | +0.14(+0.32%) |
Apr 22, 2024 | 43.35 | 43.40 | 43.28 | 43.34 | 355,708 | +0.02(+0.05%) |
Apr 19, 2024 | 43.36 | 43.37 | 43.27 | 43.32 | 281,973 | +0.03(+0.07%) |
Apr 18, 2024 | 43.45 | 43.47 | 43.23 | 43.29 | 392,507 | -0.16(-0.37%) |
Apr 17, 2024 | 43.34 | 43.48 | 43.23 | 43.45 | 1,410,761 | +0.28(+0.64%) |
Apr 16, 2024 | 43.21 | 43.24 | 43.08 | 43.17 | 894,746 | -0.18(-0.41%) |
Apr 15, 2024 | 43.44 | 43.44 | 43.25 | 43.35 | 286,004 | -0.36(-0.82%) |
Apr 12, 2024 | 43.80 | 43.82 | 43.69 | 43.71 | 321,895 | +0.11(+0.25%) |
Apr 11, 2024 | 43.70 | 43.72 | 43.45 | 43.60 | 475,660 | +0.02(+0.05%) |
Apr 10, 2024 | 43.78 | 43.84 | 43.54 | 43.58 | 517,676 | -0.64(-1.46%) |
Apr 09, 2024 | 44.18 | 44.22 | 44.16 | 44.22 | 697,305 | +0.16(+0.36%) |
Apr 08, 2024 | 44.06 | 44.08 | 43.97 | 44.06 | 302,637 | -0.03(-0.07%) |
Apr 05, 2024 | 44.19 | 44.29 | 44.08 | 44.09 | 257,465 | -0.30(-0.67%) |
Apr 04, 2024 | 44.36 | 44.41 | 44.26 | 44.39 | 287,931 | +0.13(+0.29%) |
Apr 03, 2024 | 44.13 | 44.28 | 44.03 | 44.26 | 305,255 | +0.00(+0.00%) |
Apr 02, 2024 | 44.08 | 44.27 | 44.04 | 44.26 | 324,597 | +0.02(+0.04%) |
Apr 01, 2024 | 44.34 | 44.34 | 44.11 | 44.24 | 1,043,082 | -0.27(-0.61%) |
Mar 28, 2024 | 44.55 | 44.48 | 44.46 | 44.52 | 327,500 | -0.17(-0.38%) |
Mar 27, 2024 | 44.57 | 44.69 | 44.57 | 44.68 | 405,802 | +0.09(+0.20%) |
Mar 26, 2024 | 44.49 | 44.60 | 44.46 | 44.60 | 236,743 | +0.14(+0.31%) |
Mar 25, 2024 | 44.48 | 44.49 | 44.41 | 44.46 | 218,422 | -0.04(-0.09%) |
Mar 22, 2024 | 44.57 | 44.59 | 44.47 | 44.50 | 327,415 | +0.14(+0.31%) |
Mar 21, 2024 | 44.48 | 44.48 | 44.29 | 44.36 | 321,887 | +0.02(+0.04%) |
Mar 20, 2024 | 44.23 | 44.43 | 44.21 | 44.34 | 260,096 | +0.13(+0.29%) |
Mar 19, 2024 | 44.16 | 44.26 | 44.14 | 44.21 | 253,634 | +0.15(+0.34%) |
Mar 18, 2024 | 44.04 | 44.08 | 43.97 | 44.06 | 421,917 | -0.07(-0.16%) |
Mar 15, 2024 | 44.18 | 44.18 | 44.06 | 44.13 | 294,992 | +0.00(+0.00%) |
Mar 14, 2024 | 44.34 | 44.34 | 44.12 | 44.13 | 351,695 | -0.39(-0.89%) |
Mar 13, 2024 | 44.54 | 44.57 | 44.50 | 44.53 | 255,875 | -0.06(-0.13%) |
Mar 12, 2024 | 44.63 | 44.63 | 44.51 | 44.59 | 268,778 | -0.12(-0.26%) |
Mar 11, 2024 | 44.78 | 44.78 | 44.62 | 44.70 | 304,350 | -0.06(-0.13%) |
Mar 08, 2024 | 44.80 | 44.81 | 44.68 | 44.76 | 383,107 | +0.12(+0.27%) |
Mar 07, 2024 | 44.63 | 44.64 | 44.50 | 44.64 | 333,294 | +0.12(+0.27%) |
Mar 06, 2024 | 44.55 | 44.63 | 44.48 | 44.53 | 484,632 | +0.04(+0.09%) |
Mar 05, 2024 | 44.35 | 44.50 | 44.29 | 44.49 | 337,574 | +0.34(+0.76%) |
Mar 04, 2024 | 44.17 | 44.22 | 44.13 | 44.15 | 376,326 | -0.15(-0.33%) |