Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 45.19 | 45.35 | 45.14 | 45.32 | 854,721 | +0.19(+0.42%) |
Jun 03, 2024 | 44.83 | 45.13 | 44.83 | 45.13 | 1,265,240 | +0.31(+0.69%) |
May 31, 2024 | 44.72 | 44.86 | 44.72 | 44.82 | 1,243,939 | +0.17(+0.38%) |
May 30, 2024 | 44.59 | 44.70 | 44.58 | 44.65 | 843,358 | +0.21(+0.47%) |
May 29, 2024 | 44.48 | 44.48 | 44.33 | 44.44 | 1,500,160 | -0.12(-0.27%) |
May 28, 2024 | 44.82 | 44.89 | 44.56 | 44.56 | 810,001 | -0.29(-0.64%) |
May 24, 2024 | 44.77 | 44.87 | 44.72 | 44.85 | 637,527 | +0.11(+0.24%) |
May 23, 2024 | 44.93 | 45.00 | 44.71 | 44.74 | 1,255,502 | -0.21(-0.47%) |
May 22, 2024 | 44.89 | 45.04 | 44.89 | 44.95 | 1,529,168 | -0.10(-0.22%) |
May 21, 2024 | 45.01 | 45.07 | 44.98 | 45.05 | 1,341,714 | +0.14(+0.31%) |
May 20, 2024 | 44.89 | 44.97 | 44.89 | 44.91 | 826,454 | -0.09(-0.20%) |
May 17, 2024 | 45.02 | 45.12 | 44.96 | 45.00 | 800,245 | -0.15(-0.33%) |
May 16, 2024 | 45.34 | 45.34 | 45.11 | 45.15 | 848,900 | -0.14(-0.31%) |
May 15, 2024 | 45.24 | 45.33 | 45.19 | 45.29 | 1,236,067 | +0.38(+0.84%) |
May 14, 2024 | 44.85 | 44.99 | 44.85 | 44.91 | 1,268,714 | +0.14(+0.31%) |
May 13, 2024 | 44.85 | 44.85 | 44.75 | 44.77 | 973,417 | +0.10(+0.22%) |
May 10, 2024 | 44.72 | 44.72 | 44.63 | 44.67 | 848,554 | -0.15(-0.33%) |
May 09, 2024 | 44.53 | 44.85 | 44.53 | 44.82 | 1,067,028 | +0.15(+0.33%) |
May 08, 2024 | 44.59 | 44.70 | 44.58 | 44.67 | 1,193,768 | -0.07(-0.16%) |
May 07, 2024 | 44.72 | 44.87 | 44.72 | 44.74 | 960,538 | +0.16(+0.36%) |
May 06, 2024 | 44.65 | 44.66 | 44.57 | 44.58 | 4,143,793 | -0.02(-0.04%) |
May 03, 2024 | 44.73 | 44.73 | 44.50 | 44.60 | 1,145,902 | +0.24(+0.54%) |
May 02, 2024 | 44.11 | 44.40 | 44.11 | 44.36 | 1,151,173 | +0.21(+0.47%) |
May 01, 2024 | 44.11 | 44.31 | 43.97 | 44.15 | 1,327,401 | +0.23(+0.52%) |
Apr 30, 2024 | 44.00 | 44.06 | 43.88 | 43.93 | 1,863,293 | -0.23(-0.52%) |
Apr 29, 2024 | 44.14 | 44.22 | 44.10 | 44.15 | 995,826 | +0.10(+0.23%) |
Apr 26, 2024 | 44.04 | 44.12 | 44.00 | 44.05 | 1,001,961 | +0.13(+0.29%) |
Apr 25, 2024 | 43.78 | 43.95 | 43.77 | 43.93 | 981,871 | -0.15(-0.34%) |
Apr 24, 2024 | 44.10 | 44.10 | 43.98 | 44.07 | 1,365,006 | -0.15(-0.34%) |
Apr 23, 2024 | 44.05 | 44.31 | 44.01 | 44.22 | 1,197,450 | +0.15(+0.34%) |
Apr 22, 2024 | 44.04 | 44.14 | 43.98 | 44.07 | 1,022,246 | +0.05(+0.11%) |
Apr 19, 2024 | 44.05 | 44.09 | 43.98 | 44.02 | 890,932 | +0.03(+0.07%) |
Apr 18, 2024 | 44.11 | 44.19 | 43.92 | 43.99 | 1,155,015 | -0.17(-0.38%) |
Apr 17, 2024 | 43.99 | 44.16 | 43.94 | 44.16 | 1,395,445 | +0.31(+0.70%) |
Apr 16, 2024 | 43.75 | 43.92 | 43.75 | 43.86 | 2,140,801 | -0.18(-0.41%) |
Apr 15, 2024 | 44.00 | 44.10 | 43.91 | 44.03 | 1,316,176 | -0.32(-0.72%) |
Apr 12, 2024 | 44.33 | 44.47 | 44.33 | 44.35 | 986,338 | +0.11(+0.25%) |
Apr 11, 2024 | 44.10 | 44.34 | 44.09 | 44.24 | 2,652,686 | +0.06(+0.13%) |
Apr 10, 2024 | 44.38 | 44.45 | 44.17 | 44.18 | 2,424,375 | -0.64(-1.42%) |
Apr 09, 2024 | 44.73 | 44.85 | 44.73 | 44.82 | 920,545 | +0.19(+0.42%) |
Apr 08, 2024 | 44.55 | 44.67 | 44.54 | 44.63 | 1,180,746 | -0.04(-0.09%) |
Apr 05, 2024 | 44.71 | 44.88 | 44.67 | 44.67 | 1,173,450 | -0.29(-0.64%) |
Apr 04, 2024 | 45.04 | 45.04 | 44.86 | 44.96 | 1,222,844 | +0.10(+0.22%) |
Apr 03, 2024 | 44.71 | 44.86 | 44.62 | 44.86 | 2,673,550 | +0.00(+0.00%) |
Apr 02, 2024 | 44.75 | 44.90 | 44.66 | 44.86 | 1,309,225 | -0.04(-0.09%) |