Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.12 | 46.33 | 45.77 | 45.77 | 4,092 | -0.03(-0.07%) |
May 30, 2024 | 45.18 | 45.91 | 45.18 | 45.80 | 5,271 | +0.59(+1.30%) |
May 29, 2024 | 46.01 | 46.51 | 45.21 | 45.21 | 10,548 | -1.24(-2.66%) |
May 28, 2024 | 46.25 | 46.80 | 46.25 | 46.45 | 5,605 | +0.34(+0.74%) |
May 24, 2024 | 46.07 | 46.47 | 45.80 | 46.11 | 4,575 | -0.01(-0.02%) |
May 23, 2024 | 46.61 | 46.67 | 46.07 | 46.12 | 7,577 | -1.02(-2.16%) |
May 22, 2024 | 46.15 | 47.39 | 46.15 | 47.14 | 6,628 | -0.30(-0.63%) |
May 21, 2024 | 47.25 | 47.44 | 46.53 | 47.44 | 5,583 | -0.37(-0.77%) |
May 20, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 3,956 | +0.28(+0.59%) |
May 17, 2024 | 47.90 | 47.90 | 47.53 | 47.53 | 3,504 | -0.36(-0.75%) |
May 16, 2024 | 47.43 | 47.89 | 47.12 | 47.89 | 5,094 | -0.01(-0.02%) |
May 15, 2024 | 47.81 | 47.90 | 47.76 | 47.90 | 8,720 | +0.61(+1.29%) |
May 14, 2024 | 47.64 | 47.64 | 47.12 | 47.29 | 2,607 | +0.23(+0.49%) |
May 13, 2024 | 47.58 | 47.89 | 47.06 | 47.06 | 5,419 | -0.59(-1.24%) |
May 10, 2024 | 47.93 | 47.93 | 47.62 | 47.65 | 3,729 | -0.25(-0.52%) |
May 09, 2024 | 47.40 | 47.90 | 46.92 | 47.90 | 6,014 | +0.38(+0.80%) |
May 08, 2024 | 47.13 | 47.57 | 47.13 | 47.52 | 2,238 | -0.04(-0.08%) |
May 07, 2024 | 47.90 | 47.90 | 47.51 | 47.56 | 4,430 | -0.32(-0.67%) |
May 06, 2024 | 47.91 | 47.91 | 47.37 | 47.88 | 11,755 | +0.03(+0.06%) |
May 03, 2024 | 47.91 | 47.91 | 46.60 | 47.85 | 9,063 | +1.34(+2.88%) |
May 02, 2024 | 46.14 | 46.91 | 45.91 | 46.51 | 6,544 | +0.21(+0.45%) |
May 01, 2024 | 45.12 | 46.89 | 44.76 | 46.30 | 8,136 | +1.18(+2.61%) |
Apr 30, 2024 | 46.61 | 46.61 | 44.91 | 45.12 | 8,588 | -1.91(-4.05%) |
Apr 29, 2024 | 47.38 | 47.38 | 46.44 | 47.03 | 8,194 | -0.09(-0.19%) |
Apr 26, 2024 | 46.79 | 47.12 | 45.91 | 47.12 | 5,326 | +1.56(+3.42%) |
Apr 25, 2024 | 46.52 | 46.52 | 45.41 | 45.56 | 10,722 | -1.26(-2.69%) |
Apr 24, 2024 | 46.60 | 46.82 | 46.27 | 46.82 | 4,595 | -0.59(-1.24%) |
Apr 23, 2024 | 47.16 | 47.41 | 47.16 | 47.41 | 2,738 | -0.27(-0.57%) |
Apr 22, 2024 | 46.56 | 47.68 | 46.56 | 47.68 | 9,561 | +1.38(+2.97%) |
Apr 19, 2024 | 44.43 | 46.35 | 44.43 | 46.30 | 11,802 | +1.64(+3.66%) |
Apr 18, 2024 | 45.68 | 45.81 | 44.66 | 44.66 | 10,127 | -0.57(-1.26%) |
Apr 17, 2024 | 46.22 | 46.22 | 45.23 | 45.23 | 3,618 | -0.55(-1.20%) |
Apr 16, 2024 | 46.19 | 46.19 | 45.76 | 45.78 | 5,204 | +0.02(+0.04%) |
Apr 15, 2024 | 45.91 | 46.25 | 44.43 | 45.76 | 5,510 | +0.12(+0.26%) |
Apr 12, 2024 | 46.36 | 47.14 | 45.61 | 45.64 | 7,134 | -1.51(-3.20%) |
Apr 11, 2024 | 46.76 | 47.51 | 46.26 | 47.15 | 23,356 | +0.69(+1.48%) |
Apr 10, 2024 | 47.65 | 48.05 | 46.46 | 46.46 | 13,269 | -1.75(-3.62%) |
Apr 09, 2024 | 47.91 | 48.70 | 47.54 | 48.20 | 5,635 | -0.44(-0.90%) |
Apr 08, 2024 | 48.31 | 48.64 | 47.65 | 48.64 | 3,257 | +0.44(+0.91%) |
Apr 05, 2024 | 48.26 | 48.45 | 48.20 | 48.20 | 4,717 | +0.05(+0.10%) |
Apr 04, 2024 | 48.70 | 48.88 | 47.71 | 48.15 | 6,275 | +0.21(+0.44%) |
Apr 03, 2024 | 47.48 | 47.99 | 46.81 | 47.95 | 25,817 | +0.96(+2.04%) |
Apr 02, 2024 | 47.91 | 48.32 | 46.61 | 46.99 | 10,765 | -1.31(-2.71%) |
Apr 01, 2024 | 49.12 | 49.14 | 48.17 | 48.29 | 5,135 | -1.40(-2.81%) |
Mar 28, 2024 | 49.38 | 50.03 | 49.38 | 49.69 | 8,299 | +0.25(+0.50%) |
Mar 27, 2024 | 48.30 | 49.59 | 48.30 | 49.44 | 14,187 | +1.23(+2.55%) |
Mar 26, 2024 | 48.65 | 48.99 | 48.21 | 48.21 | 7,207 | -0.30(-0.62%) |
Mar 25, 2024 | 48.52 | 49.63 | 48.32 | 48.51 | 7,295 | -0.05(-0.10%) |
Mar 22, 2024 | 49.95 | 49.95 | 48.41 | 48.56 | 5,284 | -1.37(-2.74%) |
Mar 21, 2024 | 50.40 | 50.40 | 49.34 | 49.93 | 10,647 | +0.01(+0.02%) |
Mar 20, 2024 | 48.17 | 49.92 | 48.17 | 49.92 | 9,880 | +1.36(+2.79%) |
Mar 19, 2024 | 47.82 | 48.56 | 47.71 | 48.56 | 7,664 | +0.74(+1.54%) |
Mar 18, 2024 | 48.55 | 48.55 | 47.83 | 47.83 | 6,071 | -0.61(-1.26%) |
Mar 15, 2024 | 47.82 | 48.48 | 47.82 | 48.43 | 24,322 | +0.52(+1.08%) |
Mar 14, 2024 | 48.68 | 48.86 | 47.82 | 47.92 | 8,166 | -0.91(-1.86%) |
Mar 13, 2024 | 48.30 | 49.06 | 48.30 | 48.82 | 5,988 | +0.23(+0.47%) |
Mar 12, 2024 | 48.41 | 48.59 | 48.41 | 48.59 | 2,622 | -0.36(-0.73%) |
Mar 11, 2024 | 48.70 | 49.02 | 48.70 | 48.95 | 2,338 | -0.68(-1.37%) |
Mar 08, 2024 | 49.84 | 49.84 | 49.11 | 49.63 | 2,490 | +0.28(+0.57%) |
Mar 07, 2024 | 49.02 | 49.35 | 49.02 | 49.35 | 3,284 | -0.36(-0.72%) |
Mar 06, 2024 | 49.31 | 49.71 | 49.31 | 49.71 | 3,719 | +0.61(+1.24%) |
Mar 05, 2024 | 48.82 | 49.39 | 48.32 | 49.10 | 4,388 | +0.39(+0.80%) |
Mar 04, 2024 | 49.81 | 49.81 | 48.71 | 48.71 | 2,671 | -0.42(-0.85%) |