Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.64 | 44.70 | 44.60 | 44.70 | 1,282,999 | +0.19(+0.43%) |
May 30, 2024 | 44.43 | 44.54 | 44.43 | 44.51 | 858,612 | +0.19(+0.43%) |
May 29, 2024 | 44.42 | 44.42 | 44.24 | 44.32 | 1,099,272 | -0.17(-0.38%) |
May 28, 2024 | 44.75 | 44.75 | 44.48 | 44.49 | 1,477,690 | -0.22(-0.49%) |
May 24, 2024 | 44.63 | 44.71 | 44.57 | 44.71 | 1,271,432 | +0.08(+0.18%) |
May 23, 2024 | 44.79 | 44.79 | 44.58 | 44.63 | 1,135,102 | -0.16(-0.36%) |
May 22, 2024 | 44.76 | 44.82 | 44.73 | 44.79 | 1,158,128 | -0.06(-0.13%) |
May 21, 2024 | 44.83 | 44.86 | 44.80 | 44.85 | 799,523 | +0.13(+0.29%) |
May 20, 2024 | 44.68 | 44.79 | 44.68 | 44.72 | 1,648,917 | -0.06(-0.13%) |
May 17, 2024 | 44.81 | 44.86 | 44.76 | 44.78 | 805,075 | -0.11(-0.24%) |
May 16, 2024 | 45.01 | 45.01 | 44.87 | 44.89 | 868,297 | -0.10(-0.22%) |
May 15, 2024 | 44.91 | 45.00 | 44.86 | 44.99 | 1,029,740 | +0.34(+0.76%) |
May 14, 2024 | 44.63 | 44.70 | 44.59 | 44.65 | 910,789 | +0.10(+0.22%) |
May 13, 2024 | 44.59 | 44.61 | 44.54 | 44.55 | 849,808 | +0.04(+0.09%) |
May 10, 2024 | 44.56 | 44.59 | 44.46 | 44.51 | 992,970 | -0.11(-0.25%) |
May 09, 2024 | 44.47 | 44.64 | 44.46 | 44.62 | 1,084,257 | +0.14(+0.31%) |
May 08, 2024 | 44.50 | 44.54 | 44.48 | 44.48 | 1,154,627 | -0.12(-0.27%) |
May 07, 2024 | 44.63 | 44.69 | 44.56 | 44.60 | 1,467,919 | +0.09(+0.20%) |
May 06, 2024 | 44.48 | 44.53 | 44.44 | 44.51 | 4,801,576 | +0.05(+0.11%) |
May 03, 2024 | 44.47 | 44.54 | 44.33 | 44.46 | 847,058 | +0.24(+0.54%) |
May 02, 2024 | 44.00 | 44.23 | 43.97 | 44.22 | 806,456 | +0.25(+0.57%) |
May 01, 2024 | 44.00 | 44.15 | 43.88 | 43.97 | 1,469,494 | +0.09(+0.20%) |
Apr 30, 2024 | 43.93 | 43.96 | 43.84 | 43.88 | 974,890 | -0.17(-0.38%) |
Apr 29, 2024 | 44.00 | 44.06 | 43.96 | 44.05 | 820,490 | +0.14(+0.32%) |
Apr 26, 2024 | 43.89 | 43.94 | 43.86 | 43.91 | 830,621 | +0.14(+0.32%) |
Apr 25, 2024 | 43.72 | 43.78 | 43.65 | 43.77 | 1,453,979 | -0.14(-0.32%) |
Apr 24, 2024 | 43.95 | 43.97 | 43.83 | 43.91 | 1,430,021 | -0.14(-0.32%) |
Apr 23, 2024 | 43.90 | 44.11 | 43.86 | 44.05 | 1,010,269 | +0.11(+0.25%) |
Apr 22, 2024 | 43.86 | 43.95 | 43.85 | 43.94 | 1,455,230 | +0.06(+0.14%) |
Apr 19, 2024 | 43.94 | 43.94 | 43.85 | 43.88 | 1,546,088 | +0.04(+0.09%) |
Apr 18, 2024 | 43.96 | 43.96 | 43.78 | 43.84 | 1,126,163 | -0.07(-0.16%) |
Apr 17, 2024 | 43.82 | 43.98 | 43.76 | 43.91 | 1,021,013 | +0.21(+0.48%) |
Apr 16, 2024 | 43.72 | 43.80 | 43.65 | 43.70 | 1,236,695 | -0.17(-0.38%) |
Apr 15, 2024 | 43.97 | 43.97 | 43.82 | 43.87 | 1,000,857 | -0.29(-0.65%) |
Apr 12, 2024 | 44.25 | 44.31 | 44.16 | 44.16 | 886,973 | +0.08(+0.18%) |
Apr 11, 2024 | 44.17 | 44.20 | 43.99 | 44.08 | 1,082,504 | +0.00(+0.00%) |
Apr 10, 2024 | 44.36 | 44.36 | 44.05 | 44.08 | 2,973,859 | -0.57(-1.27%) |
Apr 09, 2024 | 44.59 | 44.65 | 44.56 | 44.65 | 1,073,923 | +0.22(+0.49%) |
Apr 08, 2024 | 44.44 | 44.49 | 44.40 | 44.43 | 757,910 | -0.08(-0.18%) |
Apr 05, 2024 | 44.54 | 44.63 | 44.49 | 44.51 | 21,367,956 | -0.21(-0.47%) |
Apr 04, 2024 | 44.70 | 44.72 | 44.61 | 44.71 | 754,063 | +0.10(+0.22%) |
Apr 03, 2024 | 44.44 | 44.63 | 44.40 | 44.62 | 817,343 | +0.03(+0.07%) |
Apr 02, 2024 | 44.48 | 44.59 | 44.44 | 44.59 | 1,022,293 | +0.00(+0.00%) |
Apr 01, 2024 | 44.80 | 44.80 | 44.59 | 44.59 | 1,538,554 | -0.36(-0.79%) |
Mar 28, 2024 | 44.94 | 44.98 | 44.87 | 44.94 | 1,010,409 | -0.04(-0.09%) |
Mar 27, 2024 | 44.85 | 44.98 | 44.84 | 44.98 | 773,998 | +0.14(+0.31%) |
Mar 26, 2024 | 44.91 | 44.91 | 44.73 | 44.84 | 710,621 | +0.04(+0.09%) |
Mar 25, 2024 | 44.88 | 44.88 | 44.76 | 44.80 | 579,646 | -0.08(-0.18%) |
Mar 22, 2024 | 44.91 | 44.91 | 44.82 | 44.88 | 1,437,365 | +0.14(+0.31%) |
Mar 21, 2024 | 44.80 | 44.86 | 44.68 | 44.74 | 1,114,747 | +0.02(+0.04%) |
Mar 20, 2024 | 44.68 | 44.78 | 44.61 | 44.72 | 902,186 | +0.09(+0.20%) |
Mar 19, 2024 | 44.62 | 44.67 | 44.52 | 44.64 | 1,051,301 | +0.11(+0.24%) |
Mar 18, 2024 | 44.56 | 44.56 | 44.48 | 44.53 | 785,673 | +0.00(+0.00%) |
Mar 15, 2024 | 44.59 | 44.65 | 44.51 | 44.53 | 748,456 | +0.00(+0.00%) |
Mar 14, 2024 | 44.74 | 44.76 | 44.52 | 44.53 | 753,153 | -0.33(-0.73%) |
Mar 13, 2024 | 44.88 | 44.90 | 44.81 | 44.85 | 680,484 | -0.05(-0.11%) |
Mar 12, 2024 | 44.98 | 45.03 | 44.85 | 44.90 | 789,356 | -0.14(-0.31%) |
Mar 11, 2024 | 45.09 | 45.10 | 44.98 | 45.04 | 850,041 | -0.01(-0.02%) |
Mar 08, 2024 | 45.09 | 45.15 | 45.01 | 45.05 | 1,169,076 | +0.03(+0.07%) |
Mar 07, 2024 | 45.08 | 45.08 | 44.93 | 45.02 | 971,057 | +0.07(+0.15%) |
Mar 06, 2024 | 44.90 | 45.01 | 44.86 | 44.95 | 785,981 | +0.09(+0.20%) |
Mar 05, 2024 | 44.82 | 44.88 | 44.70 | 44.86 | 881,620 | +0.20(+0.44%) |
Mar 04, 2024 | 44.63 | 44.69 | 44.59 | 44.67 | 916,928 | -0.06(-0.13%) |