Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.59 | 44.41 | 43.59 | 44.38 | 4,262,936 | +0.80(+1.84%) |
May 30, 2024 | 43.57 | 43.73 | 43.24 | 43.58 | 2,205,398 | +0.16(+0.37%) |
May 29, 2024 | 44.05 | 44.28 | 43.38 | 43.42 | 3,075,479 | -0.80(-1.81%) |
May 28, 2024 | 45.07 | 45.16 | 44.18 | 44.22 | 2,712,689 | -1.12(-2.47%) |
May 24, 2024 | 45.62 | 45.85 | 45.18 | 45.34 | 1,520,377 | -0.30(-0.66%) |
May 23, 2024 | 45.96 | 46.14 | 45.46 | 45.64 | 1,934,388 | -0.65(-1.40%) |
May 22, 2024 | 45.83 | 46.31 | 45.41 | 46.29 | 2,127,027 | +0.26(+0.56%) |
May 21, 2024 | 46.42 | 46.50 | 45.77 | 46.03 | 2,038,887 | -0.35(-0.75%) |
May 20, 2024 | 46.55 | 46.55 | 46.28 | 46.38 | 1,543,841 | -0.08(-0.17%) |
May 17, 2024 | 46.69 | 46.69 | 46.39 | 46.46 | 1,276,587 | -0.25(-0.54%) |
May 16, 2024 | 45.94 | 46.97 | 45.80 | 46.71 | 2,151,153 | +0.99(+2.17%) |
May 15, 2024 | 46.17 | 46.27 | 45.51 | 45.72 | 1,974,711 | -0.29(-0.63%) |
May 14, 2024 | 46.36 | 46.82 | 46.00 | 46.01 | 2,299,040 | -0.22(-0.48%) |
May 13, 2024 | 46.00 | 46.36 | 45.88 | 46.23 | 1,940,295 | +0.28(+0.61%) |
May 10, 2024 | 45.17 | 45.98 | 45.02 | 45.95 | 1,945,742 | +0.70(+1.55%) |
May 09, 2024 | 45.01 | 45.43 | 44.55 | 45.25 | 1,372,497 | +0.24(+0.53%) |
May 08, 2024 | 45.22 | 45.38 | 44.95 | 45.01 | 1,417,583 | -0.15(-0.33%) |
May 07, 2024 | 45.15 | 45.31 | 44.83 | 45.16 | 1,442,109 | +0.28(+0.62%) |
May 06, 2024 | 44.97 | 45.12 | 44.58 | 44.88 | 2,056,660 | +0.00(+0.00%) |
May 03, 2024 | 45.70 | 45.72 | 44.86 | 44.88 | 2,760,520 | -1.01(-2.20%) |
May 02, 2024 | 46.00 | 46.15 | 45.50 | 45.89 | 2,240,887 | +0.36(+0.79%) |
May 01, 2024 | 45.51 | 45.82 | 45.09 | 45.53 | 2,414,193 | -0.18(-0.39%) |
Apr 30, 2024 | 44.85 | 45.81 | 44.51 | 45.71 | 2,701,573 | +0.78(+1.74%) |
Apr 29, 2024 | 44.85 | 45.17 | 44.62 | 44.93 | 1,826,414 | +0.08(+0.18%) |
Apr 26, 2024 | 45.17 | 45.45 | 44.82 | 44.85 | 2,394,862 | -0.52(-1.15%) |
Apr 25, 2024 | 45.75 | 45.95 | 45.26 | 45.37 | 3,081,457 | -0.17(-0.37%) |
Apr 24, 2024 | 44.58 | 45.70 | 44.26 | 45.54 | 3,510,017 | +0.58(+1.29%) |
Apr 23, 2024 | 45.12 | 45.45 | 44.94 | 44.96 | 2,396,137 | -0.16(-0.35%) |
Apr 22, 2024 | 44.25 | 45.17 | 44.22 | 45.12 | 2,597,674 | +0.92(+2.08%) |
Apr 19, 2024 | 43.80 | 44.38 | 43.67 | 44.20 | 2,240,682 | +0.49(+1.12%) |
Apr 18, 2024 | 43.54 | 43.79 | 43.38 | 43.71 | 2,343,478 | +0.40(+0.92%) |
Apr 17, 2024 | 43.29 | 43.43 | 42.82 | 43.31 | 1,779,087 | +0.30(+0.70%) |
Apr 16, 2024 | 42.72 | 43.19 | 42.60 | 43.01 | 2,582,180 | +0.32(+0.75%) |
Apr 15, 2024 | 42.34 | 42.98 | 42.31 | 42.69 | 2,061,693 | +0.38(+0.90%) |
Apr 12, 2024 | 43.22 | 43.34 | 42.23 | 42.31 | 1,646,638 | -0.90(-2.08%) |
Apr 11, 2024 | 43.90 | 43.96 | 43.03 | 43.21 | 1,964,424 | -0.47(-1.08%) |
Apr 10, 2024 | 44.00 | 44.22 | 43.41 | 43.68 | 2,313,019 | -0.77(-1.73%) |
Apr 09, 2024 | 43.75 | 44.46 | 43.48 | 44.45 | 3,057,427 | +0.73(+1.67%) |
Apr 08, 2024 | 43.11 | 44.05 | 43.11 | 43.72 | 2,300,232 | +0.42(+0.97%) |
Apr 05, 2024 | 43.79 | 43.90 | 43.12 | 43.30 | 2,937,128 | -0.69(-1.57%) |
Apr 04, 2024 | 43.20 | 44.00 | 42.91 | 43.99 | 3,240,214 | +1.05(+2.45%) |
Apr 03, 2024 | 43.85 | 43.95 | 42.85 | 42.94 | 2,617,086 | -1.48(-3.33%) |
Apr 02, 2024 | 44.69 | 44.86 | 44.34 | 44.42 | 2,467,201 | -0.24(-0.54%) |
Apr 01, 2024 | 44.50 | 44.95 | 44.34 | 44.66 | 2,655,380 | +0.21(+0.47%) |
Mar 28, 2024 | 44.27 | 44.64 | 44.63 | 44.45 | 2,889,080 | +0.38(+0.86%) |
Mar 27, 2024 | 43.57 | 44.13 | 43.57 | 44.07 | 1,919,600 | +0.70(+1.61%) |
Mar 26, 2024 | 43.51 | 43.70 | 43.22 | 43.37 | 2,974,657 | +0.00(+0.00%) |
Mar 25, 2024 | 43.66 | 43.86 | 43.13 | 43.37 | 1,456,671 | -0.18(-0.41%) |
Mar 22, 2024 | 43.50 | 43.66 | 43.16 | 43.55 | 2,086,371 | +0.30(+0.69%) |
Mar 21, 2024 | 43.20 | 43.49 | 42.91 | 43.25 | 2,015,545 | -0.10(-0.23%) |
Mar 20, 2024 | 44.00 | 44.14 | 43.33 | 43.35 | 2,907,895 | -0.22(-0.50%) |
Mar 19, 2024 | 43.52 | 43.62 | 43.06 | 43.57 | 2,694,644 | +0.25(+0.58%) |
Mar 18, 2024 | 42.58 | 43.70 | 42.55 | 43.32 | 3,572,705 | +0.61(+1.43%) |
Mar 15, 2024 | 41.73 | 42.77 | 41.72 | 42.71 | 5,195,574 | +0.75(+1.79%) |
Mar 14, 2024 | 42.59 | 42.73 | 41.74 | 41.96 | 2,268,021 | -0.85(-1.99%) |
Mar 13, 2024 | 43.20 | 43.30 | 42.66 | 42.81 | 2,682,273 | -0.20(-0.47%) |
Mar 12, 2024 | 42.75 | 43.08 | 42.36 | 43.01 | 2,144,053 | +0.00(+0.00%) |
Mar 11, 2024 | 42.35 | 43.14 | 42.35 | 43.01 | 2,573,643 | +0.76(+1.80%) |
Mar 08, 2024 | 41.95 | 42.51 | 41.80 | 42.25 | 2,359,484 | +0.18(+0.43%) |
Mar 07, 2024 | 43.41 | 43.50 | 41.87 | 42.07 | 3,992,446 | -1.23(-2.84%) |
Mar 06, 2024 | 44.39 | 45.10 | 42.59 | 43.30 | 6,271,111 | +0.35(+0.81%) |
Mar 05, 2024 | 43.51 | 43.59 | 42.80 | 42.95 | 3,521,044 | -0.33(-0.76%) |
Mar 04, 2024 | 42.68 | 43.31 | 42.56 | 43.28 | 3,828,029 | +0.41(+0.96%) |