Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 50.24 | 51.21 | 49.91 | 50.96 | 6,908,286 | +1.72(+3.49%) |
Jun 03, 2024 | 47.72 | 49.41 | 47.72 | 49.24 | 5,786,240 | +2.13(+4.52%) |
May 31, 2024 | 47.08 | 47.36 | 46.73 | 47.11 | 4,674,305 | +0.98(+2.12%) |
May 30, 2024 | 45.84 | 46.26 | 45.56 | 46.13 | 4,043,127 | +1.20(+2.67%) |
May 29, 2024 | 45.46 | 45.50 | 44.41 | 44.93 | 6,842,528 | -1.65(-3.54%) |
May 28, 2024 | 48.59 | 48.64 | 46.51 | 46.58 | 5,463,135 | -2.15(-4.41%) |
May 24, 2024 | 48.05 | 48.83 | 47.92 | 48.73 | 3,110,546 | +0.44(+0.91%) |
May 23, 2024 | 49.39 | 49.42 | 47.84 | 48.29 | 5,450,023 | -1.01(-2.05%) |
May 22, 2024 | 48.60 | 49.42 | 48.59 | 49.30 | 3,018,365 | +0.12(+0.24%) |
May 21, 2024 | 49.34 | 49.44 | 48.90 | 49.18 | 2,784,433 | +0.74(+1.53%) |
May 20, 2024 | 48.34 | 48.73 | 48.24 | 48.44 | 3,011,610 | -0.45(-0.92%) |
May 17, 2024 | 49.29 | 49.53 | 48.80 | 48.89 | 3,501,279 | -1.04(-2.08%) |
May 16, 2024 | 50.54 | 50.58 | 49.78 | 49.93 | 3,885,180 | -0.21(-0.42%) |
May 15, 2024 | 49.76 | 50.34 | 49.35 | 50.14 | 5,959,560 | +2.02(+4.20%) |
May 14, 2024 | 47.82 | 48.22 | 47.45 | 48.12 | 3,252,149 | +0.77(+1.63%) |
May 13, 2024 | 47.70 | 47.76 | 47.31 | 47.35 | 2,817,008 | +0.33(+0.70%) |
May 10, 2024 | 47.25 | 47.42 | 46.76 | 47.02 | 3,468,663 | -0.79(-1.65%) |
May 09, 2024 | 46.67 | 48.05 | 46.59 | 47.81 | 4,217,899 | +0.60(+1.27%) |
May 08, 2024 | 47.39 | 47.63 | 47.17 | 47.21 | 3,739,624 | -0.90(-1.87%) |
May 07, 2024 | 48.34 | 48.87 | 47.90 | 48.11 | 4,949,940 | +0.90(+1.91%) |
May 06, 2024 | 46.75 | 47.34 | 46.43 | 47.21 | 4,361,822 | +0.52(+1.11%) |
May 03, 2024 | 46.93 | 47.12 | 45.83 | 46.69 | 7,686,905 | +1.37(+3.02%) |
May 02, 2024 | 44.27 | 45.45 | 43.99 | 45.32 | 3,996,438 | +0.45(+1.00%) |
May 01, 2024 | 44.89 | 45.80 | 44.34 | 44.87 | 9,082,231 | +0.93(+2.12%) |
Apr 30, 2024 | 44.21 | 44.67 | 43.70 | 43.94 | 3,695,068 | -1.13(-2.51%) |
Apr 29, 2024 | 44.55 | 45.09 | 44.30 | 45.07 | 3,852,742 | +1.10(+2.50%) |
Apr 26, 2024 | 43.95 | 44.49 | 43.83 | 43.97 | 3,430,165 | +0.67(+1.55%) |
Apr 25, 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 6,126,641 | -0.95(-2.15%) |
Apr 24, 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 7,147,129 | -0.95(-2.10%) |
Apr 23, 2024 | 44.83 | 46.03 | 44.53 | 45.20 | 5,742,395 | -0.02(-0.04%) |
Apr 22, 2024 | 44.74 | 45.41 | 44.67 | 45.22 | 3,438,262 | -0.29(-0.64%) |
Apr 19, 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 4,078,388 | +0.53(+1.18%) |
Apr 18, 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 4,660,551 | -0.77(-1.68%) |
Apr 17, 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 9,460,562 | +1.42(+3.20%) |
Apr 16, 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 8,485,962 | -0.92(-2.03%) |
Apr 15, 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 12,516,305 | -2.21(-4.66%) |
Apr 12, 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 5,772,489 | +0.75(+1.61%) |
Apr 11, 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 11,469,868 | -0.75(-1.58%) |
Apr 10, 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 14,448,290 | -3.29(-6.48%) |
Apr 09, 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 4,068,997 | +1.35(+2.73%) |
Apr 08, 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 4,946,435 | -0.04(-0.08%) |
Apr 05, 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 5,445,982 | -2.10(-4.07%) |
Apr 04, 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 6,034,133 | +0.96(+1.90%) |
Apr 03, 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 9,326,956 | -0.10(-0.20%) |
Apr 02, 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 7,714,081 | -0.78(-1.52%) |