Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 45.19 | 45.80 | 44.64 | 44.82 | 723,966 | -0.90(-1.97%) |
May 28, 2024 | 45.16 | 45.77 | 44.88 | 45.72 | 956,328 | +0.65(+1.44%) |
May 24, 2024 | 44.54 | 45.60 | 44.27 | 45.07 | 1,189,926 | +0.52(+1.17%) |
May 23, 2024 | 45.20 | 45.34 | 44.10 | 44.55 | 1,104,953 | -0.27(-0.60%) |
May 22, 2024 | 43.85 | 45.55 | 43.85 | 44.82 | 1,884,072 | +1.08(+2.47%) |
May 21, 2024 | 43.94 | 44.27 | 43.49 | 43.74 | 753,193 | -0.41(-0.93%) |
May 20, 2024 | 43.13 | 44.23 | 43.01 | 44.15 | 1,128,668 | +1.02(+2.36%) |
May 17, 2024 | 43.66 | 43.75 | 43.00 | 43.13 | 850,712 | -0.36(-0.83%) |
May 16, 2024 | 44.61 | 44.70 | 43.24 | 43.49 | 962,873 | -1.08(-2.42%) |
May 15, 2024 | 44.40 | 44.67 | 44.11 | 44.57 | 1,049,913 | +0.78(+1.78%) |
May 14, 2024 | 44.25 | 44.57 | 43.73 | 43.79 | 941,903 | -0.32(-0.73%) |
May 13, 2024 | 44.60 | 44.72 | 43.76 | 44.11 | 803,691 | -0.40(-0.90%) |
May 10, 2024 | 45.17 | 45.42 | 44.28 | 44.51 | 903,220 | -0.68(-1.50%) |
May 09, 2024 | 45.65 | 45.69 | 44.75 | 45.19 | 1,057,147 | -0.45(-0.99%) |
May 08, 2024 | 44.77 | 45.93 | 44.54 | 45.64 | 1,489,563 | +0.64(+1.42%) |
May 07, 2024 | 44.16 | 46.65 | 43.23 | 45.00 | 2,650,939 | +0.41(+0.92%) |
May 06, 2024 | 43.68 | 44.71 | 43.64 | 44.59 | 2,098,025 | +0.82(+1.87%) |
May 03, 2024 | 44.91 | 44.94 | 43.62 | 43.77 | 968,377 | -0.42(-0.95%) |
May 02, 2024 | 43.84 | 44.22 | 43.12 | 44.19 | 723,487 | +0.75(+1.73%) |
May 01, 2024 | 43.96 | 44.76 | 43.26 | 43.44 | 871,897 | -0.31(-0.71%) |
Apr 30, 2024 | 44.51 | 44.84 | 43.45 | 43.75 | 994,823 | -1.14(-2.54%) |
Apr 29, 2024 | 45.30 | 45.58 | 44.46 | 44.89 | 833,568 | -0.44(-0.97%) |
Apr 26, 2024 | 45.43 | 45.80 | 45.20 | 45.33 | 609,115 | +0.49(+1.09%) |
Apr 25, 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 592,613 | -0.03(-0.07%) |
Apr 24, 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 649,976 | +0.08(+0.18%) |
Apr 23, 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 633,598 | +0.76(+1.73%) |
Apr 22, 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 742,673 | +0.69(+1.59%) |
Apr 19, 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 778,845 | +0.16(+0.37%) |
Apr 18, 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 755,752 | -0.33(-0.76%) |
Apr 17, 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 703,860 | -0.45(-1.02%) |
Apr 16, 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 1,729,714 | +1.03(+2.40%) |
Apr 15, 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 1,156,107 | -1.59(-3.57%) |
Apr 12, 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 617,405 | -1.19(-2.60%) |
Apr 11, 2024 | 45.98 | 46.09 | 45.22 | 45.71 | 930,363 | +0.14(+0.31%) |
Apr 10, 2024 | 45.65 | 46.36 | 45.38 | 45.57 | 871,716 | -1.06(-2.27%) |
Apr 09, 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 919,196 | -0.87(-1.83%) |
Apr 08, 2024 | 48.12 | 48.13 | 47.31 | 47.50 | 831,097 | -0.31(-0.65%) |
Apr 05, 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 1,048,691 | +1.08(+2.31%) |
Apr 04, 2024 | 47.00 | 47.92 | 46.61 | 46.73 | 1,188,669 | +0.26(+0.56%) |
Apr 03, 2024 | 45.06 | 46.56 | 44.72 | 46.47 | 1,090,435 | +0.92(+2.02%) |
Apr 02, 2024 | 45.99 | 46.34 | 45.28 | 45.55 | 1,030,568 | -1.26(-2.69%) |