Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.89 | 46.93 | 46.87 | 46.93 | 347,134 | +0.08(+0.16%) |
May 30, 2024 | 46.85 | 46.86 | 46.83 | 46.85 | 279,277 | +0.04(+0.10%) |
May 29, 2024 | 46.85 | 46.85 | 46.80 | 46.81 | 242,195 | -0.03(-0.06%) |
May 28, 2024 | 46.90 | 46.90 | 46.83 | 46.84 | 276,631 | -0.03(-0.07%) |
May 24, 2024 | 46.87 | 46.88 | 46.83 | 46.88 | 264,926 | +0.03(+0.07%) |
May 23, 2024 | 46.92 | 47.12 | 46.82 | 46.84 | 395,377 | -0.03(-0.06%) |
May 22, 2024 | 46.85 | 47.00 | 46.85 | 46.87 | 489,759 | -0.02(-0.04%) |
May 21, 2024 | 46.87 | 46.91 | 46.87 | 46.89 | 377,414 | +0.02(+0.04%) |
May 20, 2024 | 46.90 | 46.91 | 46.85 | 46.87 | 277,331 | -0.01(-0.02%) |
May 17, 2024 | 46.84 | 46.88 | 46.84 | 46.88 | 239,276 | +0.02(+0.04%) |
May 16, 2024 | 46.89 | 46.93 | 46.86 | 46.86 | 300,538 | -0.04(-0.10%) |
May 15, 2024 | 46.92 | 46.92 | 46.86 | 46.90 | 245,774 | +0.09(+0.20%) |
May 14, 2024 | 46.83 | 46.83 | 46.79 | 46.81 | 209,096 | +0.02(+0.05%) |
May 13, 2024 | 46.80 | 46.81 | 46.78 | 46.78 | 239,866 | +0.02(+0.05%) |
May 10, 2024 | 46.79 | 46.79 | 46.75 | 46.76 | 175,908 | -0.03(-0.07%) |
May 09, 2024 | 46.76 | 46.81 | 46.76 | 46.79 | 244,990 | +0.01(+0.03%) |
May 08, 2024 | 46.79 | 46.82 | 46.76 | 46.78 | 233,390 | -0.01(-0.02%) |
May 07, 2024 | 46.78 | 46.81 | 46.78 | 46.79 | 1,044,825 | +0.03(+0.06%) |
May 06, 2024 | 46.75 | 46.77 | 46.75 | 46.76 | 207,896 | +0.00(+0.00%) |
May 03, 2024 | 46.75 | 46.76 | 46.71 | 46.76 | 342,136 | +0.10(+0.21%) |
May 02, 2024 | 46.60 | 46.68 | 46.60 | 46.66 | 207,298 | +0.07(+0.15%) |
May 01, 2024 | 46.58 | 46.64 | 46.54 | 46.59 | 203,797 | +0.05(+0.11%) |
Apr 30, 2024 | 46.58 | 46.58 | 46.53 | 46.54 | 212,532 | -0.02(-0.04%) |
Apr 29, 2024 | 46.57 | 46.58 | 46.54 | 46.56 | 244,238 | +0.02(+0.04%) |
Apr 26, 2024 | 46.47 | 46.55 | 46.47 | 46.54 | 278,060 | +0.02(+0.05%) |
Apr 25, 2024 | 46.49 | 46.53 | 46.47 | 46.52 | 275,965 | -0.01(-0.03%) |
Apr 24, 2024 | 46.59 | 46.59 | 46.51 | 46.53 | 323,851 | -0.02(-0.04%) |
Apr 23, 2024 | 46.53 | 46.60 | 46.51 | 46.55 | 263,720 | +0.01(+0.02%) |
Apr 22, 2024 | 46.48 | 46.54 | 46.48 | 46.54 | 204,157 | +0.04(+0.09%) |
Apr 19, 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 1,544,072 | +0.04(+0.09%) |
Apr 18, 2024 | 46.51 | 46.52 | 46.45 | 46.46 | 915,006 | -0.04(-0.09%) |
Apr 17, 2024 | 46.52 | 46.53 | 46.46 | 46.50 | 253,859 | +0.07(+0.15%) |
Apr 16, 2024 | 46.46 | 46.46 | 46.40 | 46.43 | 314,417 | -0.03(-0.07%) |
Apr 15, 2024 | 46.50 | 46.50 | 46.44 | 46.47 | 238,900 | -0.07(-0.16%) |
Apr 12, 2024 | 46.55 | 46.55 | 46.50 | 46.54 | 281,153 | +0.03(+0.07%) |
Apr 11, 2024 | 46.53 | 46.53 | 46.45 | 46.50 | 354,947 | +0.01(+0.03%) |
Apr 10, 2024 | 46.58 | 46.58 | 46.47 | 46.49 | 487,462 | -0.15(-0.33%) |
Apr 09, 2024 | 46.63 | 46.65 | 46.61 | 46.64 | 223,258 | +0.06(+0.14%) |
Apr 08, 2024 | 46.59 | 46.60 | 46.57 | 46.58 | 205,448 | -0.02(-0.04%) |
Apr 05, 2024 | 46.61 | 46.63 | 46.59 | 46.60 | 336,819 | -0.03(-0.07%) |
Apr 04, 2024 | 46.62 | 46.64 | 46.60 | 46.63 | 244,247 | +0.01(+0.02%) |
Apr 03, 2024 | 46.61 | 46.62 | 46.57 | 46.62 | 255,258 | +0.02(+0.04%) |
Apr 02, 2024 | 46.60 | 46.61 | 46.56 | 46.60 | 457,859 | +0.00(+0.00%) |