Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.12 | 45.26 | 45.09 | 45.21 | 2,790 | +0.38(+0.84%) |
May 30, 2024 | 44.55 | 44.91 | 44.55 | 44.83 | 2,697 | +0.82(+1.86%) |
May 29, 2024 | 44.16 | 44.16 | 43.95 | 44.01 | 4,571 | -1.10(-2.44%) |
May 28, 2024 | 45.59 | 45.59 | 44.94 | 45.11 | 7,941 | -0.32(-0.70%) |
May 24, 2024 | 45.41 | 45.43 | 45.22 | 45.43 | 8,426 | +0.09(+0.20%) |
May 23, 2024 | 46.68 | 46.68 | 45.13 | 45.34 | 19,539 | -1.09(-2.34%) |
May 22, 2024 | 46.72 | 46.72 | 46.41 | 46.43 | 1,799 | -0.44(-0.94%) |
May 21, 2024 | 47.05 | 47.05 | 46.87 | 46.87 | 405 | +0.05(+0.11%) |
May 20, 2024 | 47.40 | 47.40 | 46.79 | 46.82 | 471 | -0.59(-1.23%) |
May 17, 2024 | 47.22 | 47.61 | 47.22 | 47.41 | 9,794 | +0.28(+0.59%) |
May 16, 2024 | 47.02 | 47.17 | 47.02 | 47.13 | 750 | +0.02(+0.03%) |
May 15, 2024 | 47.19 | 47.19 | 46.86 | 47.11 | 2,773 | +0.20(+0.42%) |
May 14, 2024 | 46.83 | 46.91 | 46.62 | 46.91 | 1,147 | +0.33(+0.71%) |
May 13, 2024 | 46.92 | 47.02 | 46.55 | 46.58 | 9,307 | -0.12(-0.25%) |
May 10, 2024 | 46.77 | 46.78 | 46.31 | 46.70 | 32,052 | -0.06(-0.14%) |
May 09, 2024 | 46.63 | 46.81 | 46.63 | 46.77 | 33,838 | +0.29(+0.63%) |
May 08, 2024 | 46.39 | 46.48 | 46.36 | 46.47 | 5,153 | +0.27(+0.58%) |
May 07, 2024 | 46.58 | 46.72 | 46.20 | 46.20 | 6,537 | -0.11(-0.23%) |
May 06, 2024 | 46.25 | 46.52 | 46.25 | 46.31 | 832 | +0.17(+0.37%) |
May 03, 2024 | 46.38 | 46.38 | 46.00 | 46.14 | 2,423 | +0.54(+1.18%) |
May 02, 2024 | 45.13 | 45.64 | 45.13 | 45.60 | 5,438 | +0.78(+1.73%) |
May 01, 2024 | 44.48 | 45.33 | 44.48 | 44.82 | 9,110 | +0.86(+1.97%) |
Apr 30, 2024 | 44.21 | 44.25 | 43.96 | 43.96 | 4,797 | -0.49(-1.10%) |
Apr 29, 2024 | 44.74 | 44.74 | 44.42 | 44.45 | 1,013 | -0.30(-0.67%) |
Apr 26, 2024 | 45.25 | 45.25 | 44.74 | 44.75 | 6,096 | -0.21(-0.47%) |
Apr 25, 2024 | 45.06 | 45.06 | 44.72 | 44.96 | 4,795 | -0.51(-1.12%) |
Apr 24, 2024 | 45.02 | 45.47 | 44.96 | 45.47 | 3,251 | +0.03(+0.07%) |
Apr 23, 2024 | 45.30 | 45.58 | 45.30 | 45.44 | 13,484 | +0.67(+1.51%) |
Apr 22, 2024 | 44.40 | 44.95 | 44.39 | 44.77 | 3,088 | +0.48(+1.07%) |
Apr 19, 2024 | 42.86 | 44.29 | 42.86 | 44.29 | 98,172 | +1.35(+3.14%) |
Apr 18, 2024 | 42.68 | 43.05 | 42.68 | 42.94 | 2,830 | +0.32(+0.76%) |
Apr 17, 2024 | 42.83 | 42.89 | 42.62 | 42.62 | 5,171 | +0.06(+0.14%) |
Apr 16, 2024 | 42.79 | 42.87 | 42.52 | 42.56 | 30,490 | -0.53(-1.22%) |
Apr 15, 2024 | 43.45 | 43.76 | 42.75 | 43.09 | 5,752 | -0.13(-0.31%) |
Apr 12, 2024 | 42.92 | 43.27 | 42.92 | 43.22 | 7,742 | -0.25(-0.58%) |
Apr 11, 2024 | 43.32 | 43.56 | 43.31 | 43.47 | 13,637 | +0.17(+0.40%) |
Apr 10, 2024 | 44.25 | 44.25 | 43.01 | 43.30 | 21,681 | -2.24(-4.92%) |
Apr 09, 2024 | 45.25 | 45.59 | 45.25 | 45.54 | 4,864 | +0.36(+0.80%) |
Apr 08, 2024 | 44.82 | 45.40 | 44.82 | 45.18 | 11,393 | +0.57(+1.28%) |
Apr 05, 2024 | 44.50 | 44.85 | 44.50 | 44.61 | 5,627 | -0.10(-0.22%) |
Apr 04, 2024 | 45.27 | 45.44 | 44.62 | 44.71 | 9,242 | +0.12(+0.27%) |
Apr 03, 2024 | 44.50 | 44.80 | 44.50 | 44.59 | 4,987 | -0.12(-0.27%) |
Apr 02, 2024 | 45.06 | 45.19 | 44.57 | 44.71 | 19,164 | -0.99(-2.17%) |