Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.00 | 46.52 | 45.71 | 46.52 | 683,235 | +0.73(+1.59%) |
May 30, 2024 | 45.63 | 45.90 | 45.49 | 45.79 | 832,303 | +0.30(+0.66%) |
May 29, 2024 | 45.30 | 45.57 | 45.10 | 45.49 | 561,922 | -0.40(-0.87%) |
May 28, 2024 | 46.46 | 46.76 | 45.73 | 45.89 | 733,944 | -0.58(-1.25%) |
May 24, 2024 | 46.15 | 46.48 | 46.06 | 46.47 | 719,906 | +0.59(+1.29%) |
May 23, 2024 | 46.81 | 46.93 | 45.80 | 45.88 | 585,782 | -0.83(-1.78%) |
May 22, 2024 | 46.98 | 47.24 | 46.57 | 46.71 | 582,376 | -0.50(-1.06%) |
May 21, 2024 | 46.86 | 47.34 | 46.77 | 47.21 | 480,493 | +0.14(+0.30%) |
May 20, 2024 | 47.32 | 47.87 | 47.00 | 47.07 | 960,960 | -0.25(-0.53%) |
May 17, 2024 | 47.19 | 47.37 | 46.59 | 47.32 | 916,102 | +0.04(+0.08%) |
May 16, 2024 | 47.23 | 47.62 | 47.09 | 47.28 | 677,450 | +0.01(+0.02%) |
May 15, 2024 | 46.47 | 47.34 | 46.47 | 47.27 | 705,984 | +1.09(+2.36%) |
May 14, 2024 | 46.23 | 46.63 | 45.95 | 46.18 | 1,156,469 | +0.17(+0.37%) |
May 13, 2024 | 46.77 | 46.89 | 45.99 | 46.01 | 791,779 | -0.49(-1.05%) |
May 10, 2024 | 46.18 | 46.58 | 46.00 | 46.50 | 811,125 | +0.57(+1.24%) |
May 09, 2024 | 45.75 | 46.07 | 45.61 | 45.93 | 728,678 | +0.09(+0.20%) |
May 08, 2024 | 45.37 | 45.86 | 45.23 | 45.84 | 778,772 | +0.19(+0.42%) |
May 07, 2024 | 45.74 | 46.08 | 45.60 | 45.65 | 1,051,523 | +0.01(+0.02%) |
May 06, 2024 | 45.31 | 45.75 | 45.21 | 45.64 | 681,982 | +0.78(+1.74%) |
May 03, 2024 | 44.45 | 44.91 | 44.22 | 44.86 | 698,065 | +0.95(+2.16%) |
May 02, 2024 | 43.76 | 44.08 | 43.42 | 43.91 | 785,724 | +0.69(+1.60%) |
May 01, 2024 | 43.01 | 43.81 | 42.59 | 43.22 | 828,057 | +0.16(+0.37%) |
Apr 30, 2024 | 43.45 | 43.57 | 43.05 | 43.06 | 709,747 | -0.62(-1.42%) |
Apr 29, 2024 | 43.56 | 44.05 | 43.56 | 43.68 | 1,068,402 | +0.12(+0.28%) |
Apr 26, 2024 | 43.62 | 43.92 | 43.38 | 43.56 | 727,174 | +0.10(+0.23%) |
Apr 25, 2024 | 44.01 | 44.33 | 43.26 | 43.46 | 952,074 | -1.14(-2.56%) |
Apr 24, 2024 | 44.36 | 44.66 | 43.50 | 44.60 | 2,516,225 | +0.01(+0.02%) |
Apr 23, 2024 | 43.66 | 44.65 | 43.54 | 44.59 | 1,159,094 | +1.06(+2.44%) |
Apr 22, 2024 | 42.37 | 43.64 | 42.15 | 43.53 | 1,054,435 | +1.36(+3.23%) |
Apr 19, 2024 | 41.58 | 42.23 | 41.50 | 42.17 | 1,753,842 | +0.65(+1.57%) |
Apr 18, 2024 | 41.44 | 41.72 | 41.26 | 41.52 | 647,851 | +0.33(+0.80%) |
Apr 17, 2024 | 41.48 | 41.68 | 41.13 | 41.19 | 727,255 | +0.15(+0.37%) |
Apr 16, 2024 | 41.28 | 41.30 | 40.72 | 41.04 | 629,565 | -0.26(-0.63%) |
Apr 15, 2024 | 42.38 | 42.72 | 41.09 | 41.30 | 752,378 | -0.50(-1.20%) |
Apr 12, 2024 | 42.34 | 42.50 | 41.63 | 41.80 | 667,462 | -0.98(-2.29%) |
Apr 11, 2024 | 43.46 | 43.50 | 42.52 | 42.78 | 895,746 | -0.72(-1.66%) |
Apr 10, 2024 | 43.53 | 44.19 | 43.18 | 43.50 | 867,340 | -0.66(-1.49%) |
Apr 09, 2024 | 44.51 | 44.65 | 43.93 | 44.16 | 755,248 | -0.29(-0.65%) |
Apr 08, 2024 | 44.14 | 44.49 | 44.00 | 44.45 | 1,255,591 | +0.63(+1.44%) |
Apr 05, 2024 | 43.57 | 44.10 | 43.39 | 43.82 | 701,174 | +0.09(+0.21%) |
Apr 04, 2024 | 44.60 | 44.84 | 43.61 | 43.73 | 749,445 | -0.43(-0.97%) |
Apr 03, 2024 | 43.34 | 44.27 | 43.21 | 44.16 | 948,807 | +0.95(+2.20%) |
Apr 02, 2024 | 43.37 | 43.44 | 42.82 | 43.21 | 1,312,163 | -0.34(-0.78%) |