Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.69 | 45.56 | 44.66 | 44.99 | 393,219 | +0.53(+1.20%) |
May 30, 2024 | 44.48 | 44.81 | 44.06 | 44.46 | 243,322 | +0.69(+1.58%) |
May 29, 2024 | 43.93 | 43.96 | 43.44 | 43.77 | 307,095 | -1.03(-2.30%) |
May 28, 2024 | 46.06 | 46.16 | 44.68 | 44.80 | 194,972 | -1.20(-2.60%) |
May 24, 2024 | 46.25 | 46.53 | 45.52 | 45.99 | 164,881 | +0.06(+0.13%) |
May 23, 2024 | 47.04 | 47.04 | 45.87 | 45.93 | 423,519 | -1.11(-2.36%) |
May 22, 2024 | 48.01 | 48.11 | 46.65 | 47.04 | 233,328 | -1.13(-2.34%) |
May 21, 2024 | 47.47 | 48.27 | 47.40 | 48.17 | 305,051 | +0.60(+1.27%) |
May 20, 2024 | 47.96 | 48.18 | 47.47 | 47.57 | 184,881 | -0.50(-1.05%) |
May 17, 2024 | 47.89 | 48.56 | 47.84 | 48.07 | 190,222 | +0.26(+0.54%) |
May 16, 2024 | 47.22 | 47.82 | 47.14 | 47.81 | 155,966 | +0.48(+1.00%) |
May 15, 2024 | 47.51 | 48.11 | 46.83 | 47.34 | 167,488 | +0.19(+0.40%) |
May 14, 2024 | 47.34 | 47.38 | 46.50 | 47.15 | 152,014 | +0.51(+1.10%) |
May 13, 2024 | 47.09 | 47.46 | 46.56 | 46.64 | 179,495 | -0.11(-0.23%) |
May 10, 2024 | 46.83 | 47.08 | 46.07 | 46.75 | 136,441 | -0.04(-0.08%) |
May 09, 2024 | 46.43 | 46.90 | 46.29 | 46.79 | 241,889 | +0.35(+0.75%) |
May 08, 2024 | 45.96 | 46.50 | 45.71 | 46.44 | 126,352 | +0.22(+0.47%) |
May 07, 2024 | 46.69 | 46.99 | 46.20 | 46.22 | 230,398 | -0.36(-0.76%) |
May 06, 2024 | 45.86 | 46.82 | 45.66 | 46.58 | 207,273 | +1.05(+2.30%) |
May 03, 2024 | 45.72 | 46.00 | 45.23 | 45.53 | 291,890 | +0.87(+1.95%) |
May 02, 2024 | 44.38 | 44.73 | 44.00 | 44.66 | 153,477 | +0.80(+1.83%) |
May 01, 2024 | 43.40 | 44.63 | 42.85 | 43.86 | 315,980 | +1.08(+2.52%) |
Apr 30, 2024 | 42.94 | 43.26 | 42.67 | 42.78 | 278,834 | -0.56(-1.30%) |
Apr 29, 2024 | 44.51 | 44.58 | 43.34 | 43.34 | 249,094 | -0.84(-1.90%) |
Apr 26, 2024 | 44.03 | 44.40 | 43.77 | 44.18 | 214,045 | -0.05(-0.11%) |
Apr 25, 2024 | 44.85 | 44.91 | 43.57 | 44.23 | 268,394 | -0.65(-1.46%) |
Apr 24, 2024 | 43.64 | 44.91 | 43.37 | 44.89 | 249,400 | +0.77(+1.75%) |
Apr 23, 2024 | 43.88 | 44.64 | 43.70 | 44.11 | 289,079 | +0.12(+0.27%) |
Apr 22, 2024 | 44.18 | 44.74 | 43.79 | 43.99 | 266,906 | -0.05(-0.11%) |
Apr 19, 2024 | 42.01 | 44.13 | 42.01 | 44.04 | 433,033 | +2.00(+4.76%) |
Apr 18, 2024 | 41.11 | 42.42 | 41.07 | 42.04 | 379,899 | +0.94(+2.29%) |
Apr 17, 2024 | 41.58 | 41.90 | 41.10 | 41.10 | 217,530 | -0.16(-0.38%) |
Apr 16, 2024 | 41.68 | 41.71 | 41.16 | 41.26 | 247,420 | -0.86(-2.04%) |
Apr 15, 2024 | 42.48 | 43.10 | 41.51 | 42.12 | 246,894 | -0.36(-0.84%) |
Apr 12, 2024 | 42.57 | 42.85 | 42.27 | 42.48 | 173,204 | -0.56(-1.31%) |
Apr 11, 2024 | 43.45 | 43.64 | 42.74 | 43.04 | 196,610 | -0.03(-0.07%) |
Apr 10, 2024 | 44.90 | 45.68 | 42.73 | 43.07 | 309,724 | -3.05(-6.61%) |
Apr 09, 2024 | 45.84 | 46.32 | 45.67 | 46.12 | 149,795 | +0.51(+1.13%) |
Apr 08, 2024 | 45.00 | 45.61 | 44.92 | 45.61 | 181,467 | +0.91(+2.04%) |
Apr 05, 2024 | 45.01 | 45.23 | 44.62 | 44.70 | 161,329 | -0.48(-1.05%) |
Apr 04, 2024 | 46.17 | 46.66 | 45.10 | 45.17 | 187,862 | -0.42(-0.91%) |
Apr 03, 2024 | 45.50 | 46.17 | 45.50 | 45.59 | 224,839 | -0.32(-0.69%) |
Apr 02, 2024 | 46.44 | 47.04 | 45.41 | 45.90 | 285,008 | -0.84(-1.80%) |
Apr 01, 2024 | 47.70 | 47.70 | 46.44 | 46.75 | 206,382 | -0.79(-1.67%) |
Mar 28, 2024 | 46.84 | 47.72 | 46.76 | 47.54 | 395,947 | +0.62(+1.33%) |
Mar 27, 2024 | 45.49 | 46.93 | 45.49 | 46.91 | 211,901 | +1.73(+3.83%) |
Mar 26, 2024 | 45.34 | 45.68 | 44.71 | 45.18 | 208,530 | +0.17(+0.37%) |
Mar 25, 2024 | 44.89 | 45.71 | 44.68 | 45.01 | 168,207 | +0.03(+0.07%) |
Mar 22, 2024 | 45.81 | 45.82 | 44.57 | 44.98 | 177,523 | -0.80(-1.75%) |
Mar 21, 2024 | 45.76 | 46.29 | 45.59 | 45.79 | 274,362 | +0.28(+0.61%) |
Mar 20, 2024 | 43.61 | 45.97 | 43.59 | 45.51 | 308,690 | +1.69(+3.86%) |
Mar 19, 2024 | 43.70 | 44.18 | 43.49 | 43.82 | 253,627 | -0.03(-0.07%) |
Mar 18, 2024 | 44.21 | 44.21 | 43.45 | 43.85 | 324,946 | -0.19(-0.43%) |
Mar 15, 2024 | 43.03 | 44.22 | 43.03 | 44.03 | 832,945 | +0.83(+1.92%) |
Mar 14, 2024 | 44.55 | 44.66 | 42.42 | 43.20 | 361,140 | -1.62(-3.62%) |
Mar 13, 2024 | 45.05 | 45.79 | 44.67 | 44.83 | 255,132 | -0.30(-0.67%) |
Mar 12, 2024 | 46.05 | 46.05 | 45.09 | 45.13 | 256,624 | -1.17(-2.52%) |
Mar 11, 2024 | 46.11 | 46.75 | 46.11 | 46.30 | 285,343 | +0.02(+0.04%) |
Mar 08, 2024 | 47.04 | 47.08 | 46.26 | 46.28 | 388,437 | -0.01(-0.02%) |
Mar 07, 2024 | 46.62 | 46.99 | 46.16 | 46.29 | 524,836 | +0.29(+0.64%) |
Mar 06, 2024 | 45.82 | 46.78 | 44.93 | 45.99 | 830,939 | +0.18(+0.39%) |
Mar 05, 2024 | 43.82 | 45.85 | 43.82 | 45.82 | 228,351 | +1.79(+4.07%) |
Mar 04, 2024 | 44.36 | 45.11 | 43.78 | 44.02 | 293,885 | -0.26(-0.60%) |