Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.32 | 46.37 | 46.32 | 46.37 | 8,305 | +0.20(+0.44%) |
May 30, 2024 | 46.11 | 46.20 | 46.11 | 46.17 | 107,597 | +0.20(+0.44%) |
May 29, 2024 | 46.05 | 46.05 | 45.90 | 45.96 | 4,591 | -0.22(-0.48%) |
May 28, 2024 | 46.48 | 46.48 | 46.17 | 46.18 | 14,274 | -0.23(-0.49%) |
May 24, 2024 | 46.35 | 46.44 | 46.32 | 46.41 | 5,250 | +0.02(+0.05%) |
May 23, 2024 | 46.51 | 46.51 | 46.35 | 46.39 | 18,790 | -0.14(-0.31%) |
May 22, 2024 | 46.54 | 46.57 | 46.52 | 46.54 | 9,198 | -0.06(-0.13%) |
May 21, 2024 | 46.61 | 46.64 | 46.58 | 46.60 | 5,684 | +0.11(+0.25%) |
May 20, 2024 | 46.50 | 46.52 | 46.48 | 46.48 | 14,224 | -0.07(-0.15%) |
May 17, 2024 | 46.62 | 46.62 | 46.54 | 46.55 | 10,471 | -0.11(-0.25%) |
May 16, 2024 | 46.77 | 46.77 | 46.67 | 46.67 | 4,716 | -0.09(-0.19%) |
May 15, 2024 | 46.70 | 46.79 | 46.70 | 46.75 | 6,849 | +0.32(+0.70%) |
May 14, 2024 | 46.42 | 46.45 | 46.35 | 46.43 | 7,614 | +0.13(+0.28%) |
May 13, 2024 | 46.35 | 46.35 | 46.30 | 46.30 | 3,310 | +0.04(+0.10%) |
May 10, 2024 | 46.34 | 46.34 | 46.24 | 46.26 | 25,371 | -0.14(-0.31%) |
May 09, 2024 | 46.25 | 46.44 | 46.25 | 46.40 | 35,922 | +0.13(+0.28%) |
May 08, 2024 | 46.29 | 46.34 | 46.26 | 46.27 | 12,883 | -0.10(-0.23%) |
May 07, 2024 | 46.46 | 46.49 | 46.36 | 46.38 | 8,112 | +0.10(+0.22%) |
May 06, 2024 | 46.23 | 46.30 | 46.23 | 46.28 | 3,974 | +0.05(+0.10%) |
May 03, 2024 | 46.30 | 46.32 | 46.19 | 46.23 | 7,542 | +0.25(+0.54%) |
May 02, 2024 | 45.77 | 45.99 | 45.77 | 45.98 | 5,132 | +0.20(+0.44%) |
May 01, 2024 | 45.73 | 45.92 | 45.68 | 45.78 | 5,479 | +0.20(+0.44%) |
Apr 30, 2024 | 45.63 | 45.68 | 45.57 | 45.58 | 5,363 | -0.20(-0.43%) |
Apr 29, 2024 | 45.72 | 45.81 | 45.70 | 45.78 | 10,952 | +0.15(+0.34%) |
Apr 26, 2024 | 45.60 | 45.63 | 45.60 | 45.62 | 5,287 | +0.11(+0.24%) |
Apr 25, 2024 | 45.44 | 45.53 | 45.42 | 45.51 | 5,323 | -0.17(-0.37%) |
Apr 24, 2024 | 45.72 | 45.72 | 45.62 | 45.68 | 16,577 | -0.12(-0.27%) |
Apr 23, 2024 | 45.86 | 45.92 | 45.80 | 45.80 | 4,110 | +0.06(+0.13%) |
Apr 22, 2024 | 45.67 | 45.78 | 45.67 | 45.75 | 4,842 | +0.01(+0.02%) |
Apr 19, 2024 | 45.78 | 45.78 | 45.71 | 45.74 | 4,681 | +0.04(+0.09%) |
Apr 18, 2024 | 45.80 | 45.80 | 45.65 | 45.70 | 14,974 | -0.15(-0.32%) |
Apr 17, 2024 | 45.74 | 45.87 | 45.68 | 45.84 | 6,737 | +0.29(+0.63%) |
Apr 16, 2024 | 45.52 | 45.64 | 45.52 | 45.56 | 32,812 | -0.16(-0.35%) |
Apr 15, 2024 | 45.72 | 45.72 | 45.66 | 45.72 | 5,165 | -0.32(-0.69%) |
Apr 12, 2024 | 46.05 | 46.13 | 46.03 | 46.03 | 4,413 | +0.20(+0.43%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.83 | 45.84 | 3,438 | -0.04(-0.09%) |
Apr 10, 2024 | 46.06 | 46.06 | 45.85 | 45.88 | 2,610 | -0.63(-1.34%) |
Apr 09, 2024 | 46.46 | 46.51 | 46.46 | 46.50 | 6,546 | +0.19(+0.42%) |
Apr 08, 2024 | 46.28 | 46.31 | 46.27 | 46.31 | 1,773 | -0.12(-0.25%) |
Apr 05, 2024 | 46.48 | 46.53 | 46.41 | 46.43 | 44,446 | -0.29(-0.61%) |
Apr 04, 2024 | 46.64 | 46.71 | 46.55 | 46.71 | 2,458 | +0.18(+0.38%) |
Apr 03, 2024 | 46.33 | 46.54 | 46.32 | 46.54 | 42,424 | +0.03(+0.06%) |
Apr 02, 2024 | 46.40 | 46.51 | 46.37 | 46.51 | 25,026 | -0.09(-0.18%) |
Apr 01, 2024 | 47.51 | 47.51 | 46.59 | 46.59 | 11,125 | -0.38(-0.82%) |
Mar 28, 2024 | 46.95 | 47.05 | 46.94 | 46.98 | 8,382 | -0.05(-0.12%) |
Mar 27, 2024 | 46.92 | 47.06 | 46.92 | 47.03 | 10,554 | +0.15(+0.33%) |
Mar 26, 2024 | 46.80 | 46.88 | 46.77 | 46.88 | 7,607 | +0.06(+0.13%) |
Mar 25, 2024 | 46.85 | 46.85 | 46.79 | 46.82 | 3,749 | -0.10(-0.21%) |
Mar 22, 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 6,489 | +0.22(+0.47%) |
Mar 21, 2024 | 46.77 | 46.77 | 46.69 | 46.70 | 41,907 | -0.02(-0.04%) |
Mar 20, 2024 | 46.62 | 46.78 | 46.62 | 46.72 | 44,757 | +0.13(+0.28%) |
Mar 19, 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 4,934 | +0.13(+0.28%) |
Mar 18, 2024 | 46.48 | 46.48 | 46.43 | 46.46 | 1,847 | -0.06(-0.14%) |
Mar 15, 2024 | 46.57 | 46.60 | 46.52 | 46.53 | 209,757 | -0.09(-0.20%) |
Mar 14, 2024 | 46.78 | 46.78 | 46.59 | 46.62 | 609,542 | -0.31(-0.67%) |
Mar 13, 2024 | 46.96 | 46.99 | 46.91 | 46.94 | 16,680 | -0.10(-0.21%) |
Mar 12, 2024 | 47.11 | 47.11 | 47.00 | 47.03 | 4,776 | -0.18(-0.39%) |
Mar 11, 2024 | 47.26 | 47.26 | 47.21 | 47.22 | 2,626 | -0.05(-0.11%) |
Mar 08, 2024 | 47.34 | 47.34 | 47.24 | 47.27 | 3,919 | +0.03(+0.06%) |
Mar 07, 2024 | 47.28 | 47.28 | 47.14 | 47.24 | 23,399 | +0.09(+0.18%) |
Mar 06, 2024 | 47.15 | 47.21 | 47.13 | 47.15 | 5,599 | +0.10(+0.20%) |
Mar 05, 2024 | 46.97 | 47.08 | 46.97 | 47.06 | 7,929 | +0.27(+0.58%) |
Mar 04, 2024 | 46.74 | 46.79 | 46.74 | 46.79 | 4,290 | -0.10(-0.21%) |