Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.18 | 49.41 | 46.51 | 48.86 | 77,235 | +0.76(+1.58%) |
May 30, 2024 | 48.43 | 48.48 | 47.84 | 48.10 | 74,819 | -0.10(-0.20%) |
May 29, 2024 | 48.23 | 48.53 | 47.81 | 48.20 | 81,483 | -0.07(-0.14%) |
May 28, 2024 | 48.34 | 48.70 | 47.94 | 48.26 | 109,143 | +0.45(+0.94%) |
May 24, 2024 | 47.04 | 48.06 | 47.04 | 47.81 | 35,114 | +1.16(+2.49%) |
May 23, 2024 | 47.78 | 47.78 | 46.65 | 46.65 | 44,766 | -0.65(-1.38%) |
May 22, 2024 | 47.94 | 47.99 | 47.04 | 47.30 | 59,625 | -0.43(-0.91%) |
May 21, 2024 | 47.37 | 47.99 | 47.28 | 47.74 | 38,036 | -0.12(-0.26%) |
May 20, 2024 | 47.59 | 48.15 | 47.06 | 47.86 | 55,302 | +0.30(+0.63%) |
May 17, 2024 | 48.96 | 48.96 | 47.03 | 47.56 | 43,597 | -0.68(-1.41%) |
May 16, 2024 | 47.80 | 48.46 | 47.40 | 48.24 | 37,788 | +0.47(+0.98%) |
May 15, 2024 | 46.80 | 47.77 | 46.78 | 47.77 | 32,280 | +1.15(+2.47%) |
May 14, 2024 | 47.89 | 48.71 | 46.61 | 46.62 | 56,453 | -1.24(-2.59%) |
May 13, 2024 | 47.24 | 47.98 | 47.08 | 47.86 | 43,415 | +0.82(+1.73%) |
May 10, 2024 | 47.28 | 47.50 | 45.89 | 47.04 | 36,719 | -0.13(-0.28%) |
May 09, 2024 | 48.00 | 48.00 | 47.04 | 47.18 | 34,405 | -0.51(-1.07%) |
May 08, 2024 | 48.44 | 49.16 | 46.05 | 47.69 | 65,414 | -0.78(-1.60%) |
May 07, 2024 | 47.81 | 49.16 | 47.19 | 48.46 | 80,549 | +1.01(+2.12%) |
May 06, 2024 | 47.16 | 47.52 | 46.51 | 47.46 | 27,733 | -0.08(-0.16%) |
May 03, 2024 | 47.08 | 47.55 | 46.15 | 47.53 | 22,208 | +1.17(+2.53%) |
May 02, 2024 | 45.32 | 46.74 | 45.32 | 46.36 | 15,454 | +1.15(+2.55%) |
May 01, 2024 | 44.51 | 46.08 | 43.93 | 45.21 | 21,314 | +0.88(+1.99%) |
Apr 30, 2024 | 44.61 | 45.12 | 44.02 | 44.33 | 23,022 | -0.34(-0.75%) |
Apr 29, 2024 | 44.35 | 45.58 | 44.26 | 44.66 | 21,688 | +0.42(+0.95%) |
Apr 26, 2024 | 44.61 | 45.81 | 43.75 | 44.24 | 14,637 | -0.50(-1.12%) |
Apr 25, 2024 | 45.38 | 45.60 | 44.07 | 44.74 | 18,422 | -1.10(-2.41%) |
Apr 24, 2024 | 45.36 | 46.05 | 45.23 | 45.84 | 18,966 | +0.49(+1.08%) |
Apr 23, 2024 | 44.55 | 46.04 | 44.54 | 45.35 | 27,496 | +0.69(+1.55%) |
Apr 22, 2024 | 45.39 | 45.39 | 43.77 | 44.66 | 34,891 | +0.90(+2.06%) |
Apr 19, 2024 | 42.48 | 44.81 | 42.48 | 43.76 | 15,197 | +1.02(+2.38%) |
Apr 18, 2024 | 40.31 | 43.38 | 39.69 | 42.74 | 54,572 | +2.32(+5.75%) |
Apr 17, 2024 | 41.98 | 42.65 | 40.32 | 40.42 | 84,739 | -2.07(-4.88%) |
Apr 16, 2024 | 43.27 | 43.57 | 41.28 | 42.49 | 63,143 | -1.51(-3.43%) |
Apr 15, 2024 | 44.72 | 45.43 | 43.81 | 44.00 | 73,818 | -1.07(-2.36%) |
Apr 12, 2024 | 44.76 | 45.54 | 44.40 | 45.07 | 46,574 | +0.21(+0.47%) |
Apr 11, 2024 | 45.18 | 45.18 | 43.94 | 44.85 | 52,828 | -0.60(-1.33%) |
Apr 10, 2024 | 45.99 | 46.56 | 43.65 | 45.46 | 102,092 | -0.71(-1.54%) |
Apr 09, 2024 | 47.04 | 47.04 | 46.09 | 46.17 | 26,163 | -0.73(-1.56%) |
Apr 08, 2024 | 47.18 | 47.28 | 46.44 | 46.90 | 24,027 | +0.46(+0.99%) |
Apr 05, 2024 | 46.95 | 47.73 | 46.36 | 46.44 | 29,248 | -0.41(-0.88%) |
Apr 04, 2024 | 47.45 | 47.81 | 46.84 | 46.85 | 34,436 | -0.06(-0.12%) |
Apr 03, 2024 | 47.37 | 48.58 | 46.90 | 46.91 | 23,305 | -0.08(-0.16%) |
Apr 02, 2024 | 47.72 | 47.91 | 46.90 | 46.99 | 29,294 | -0.74(-1.55%) |
Apr 01, 2024 | 47.91 | 49.20 | 47.33 | 47.73 | 49,875 | -0.01(-0.02%) |
Mar 28, 2024 | 47.14 | 47.97 | 46.77 | 47.74 | 103,198 | +0.69(+1.47%) |
Mar 27, 2024 | 47.04 | 47.84 | 46.68 | 47.04 | 31,030 | +0.15(+0.33%) |
Mar 26, 2024 | 46.48 | 46.94 | 46.36 | 46.89 | 24,031 | +0.32(+0.68%) |
Mar 25, 2024 | 46.84 | 47.04 | 45.86 | 46.57 | 22,093 | +0.04(+0.08%) |
Mar 22, 2024 | 46.84 | 46.84 | 46.18 | 46.54 | 13,567 | +0.03(+0.06%) |
Mar 21, 2024 | 46.80 | 47.72 | 45.41 | 46.51 | 59,365 | -0.30(-0.64%) |
Mar 20, 2024 | 46.79 | 47.06 | 46.35 | 46.80 | 34,524 | +0.40(+0.87%) |
Mar 19, 2024 | 45.89 | 46.90 | 45.60 | 46.40 | 43,978 | +0.18(+0.39%) |
Mar 18, 2024 | 46.78 | 47.14 | 44.05 | 46.22 | 113,813 | -0.96(-2.04%) |
Mar 15, 2024 | 47.47 | 48.19 | 46.08 | 47.18 | 56,407 | +0.86(+1.87%) |
Mar 14, 2024 | 46.50 | 46.64 | 45.99 | 46.31 | 27,381 | -0.22(-0.47%) |
Mar 13, 2024 | 46.00 | 47.52 | 46.00 | 46.54 | 65,678 | -1.11(-2.34%) |
Mar 12, 2024 | 48.12 | 48.40 | 46.66 | 47.65 | 43,413 | -0.84(-1.72%) |
Mar 11, 2024 | 49.16 | 49.17 | 48.20 | 48.48 | 26,017 | -1.06(-2.13%) |
Mar 08, 2024 | 49.08 | 49.73 | 48.99 | 49.54 | 22,842 | +0.47(+0.96%) |
Mar 07, 2024 | 48.68 | 49.56 | 48.56 | 49.07 | 33,479 | +0.20(+0.41%) |
Mar 06, 2024 | 48.24 | 49.92 | 47.09 | 48.87 | 77,080 | +0.67(+1.39%) |
Mar 05, 2024 | 48.45 | 48.45 | 46.94 | 48.20 | 59,278 | -0.40(-0.83%) |
Mar 04, 2024 | 49.83 | 50.07 | 48.05 | 48.60 | 66,943 | -1.34(-2.69%) |