Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 45.42 | 45.55 | 45.12 | 45.52 | 16,160,407 | -0.10(-0.22%) |
Jun 12, 2024 | 45.99 | 46.08 | 45.39 | 45.62 | 16,799,642 | -0.15(-0.33%) |
Jun 11, 2024 | 45.69 | 45.93 | 45.36 | 45.77 | 17,455,184 | -0.08(-0.17%) |
Jun 10, 2024 | 45.80 | 45.86 | 45.27 | 45.85 | 13,401,975 | +0.01(+0.02%) |
Jun 07, 2024 | 45.95 | 46.29 | 45.79 | 45.84 | 15,736,124 | -0.39(-0.84%) |
Jun 06, 2024 | 45.94 | 46.39 | 45.78 | 46.23 | 15,454,384 | +0.21(+0.46%) |
Jun 05, 2024 | 47.52 | 47.63 | 45.64 | 46.02 | 28,780,682 | -1.40(-2.95%) |
Jun 04, 2024 | 46.65 | 47.60 | 46.51 | 47.42 | 23,326,020 | +0.77(+1.65%) |
Jun 03, 2024 | 46.72 | 46.77 | 46.28 | 46.65 | 23,293,852 | +0.15(+0.32%) |
May 31, 2024 | 46.14 | 46.57 | 46.01 | 46.50 | 39,269,088 | +0.38(+0.82%) |
May 30, 2024 | 46.10 | 46.46 | 46.00 | 46.12 | 19,895,100 | +0.04(+0.09%) |
May 29, 2024 | 45.90 | 46.33 | 45.85 | 46.08 | 15,998,609 | -0.20(-0.43%) |
May 28, 2024 | 46.15 | 46.88 | 45.98 | 46.28 | 18,177,156 | -0.14(-0.30%) |
May 24, 2024 | 46.63 | 46.80 | 46.38 | 46.42 | 11,941,076 | -0.18(-0.39%) |
May 23, 2024 | 47.15 | 47.19 | 46.51 | 46.60 | 18,825,038 | -0.83(-1.75%) |
May 22, 2024 | 47.10 | 47.84 | 47.03 | 47.43 | 19,930,424 | +0.49(+1.04%) |
May 21, 2024 | 47.12 | 47.15 | 46.61 | 46.94 | 25,168,008 | -0.19(-0.40%) |
May 20, 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 22,031,404 | -1.04(-2.16%) |
May 17, 2024 | 48.26 | 48.56 | 48.10 | 48.17 | 22,038,418 | -0.17(-0.35%) |
May 16, 2024 | 50.08 | 50.11 | 48.16 | 48.34 | 47,930,604 | -1.33(-2.68%) |
May 15, 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 37,214,108 | +0.72(+1.47%) |
May 14, 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 17,464,040 | +0.27(+0.55%) |
May 13, 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 15,147,651 | +0.62(+1.29%) |
May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 12,096,915 | +0.27(+0.56%) |
May 09, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 12,446,664 | -0.21(-0.44%) |
May 08, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 15,129,847 | +0.72(+1.52%) |
May 07, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 14,306,950 | +0.17(+0.36%) |
May 06, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 14,162,221 | -0.01(-0.02%) |
May 03, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 17,935,316 | +0.33(+0.71%) |
May 02, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 15,458,520 | -0.05(-0.11%) |
May 01, 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 18,261,648 | -0.14(-0.30%) |
Apr 30, 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 18,534,036 | -0.80(-1.67%) |
Apr 29, 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 11,597,968 | -0.08(-0.17%) |
Apr 26, 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 14,658,916 | -0.24(-0.50%) |
Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 18,779,640 | -0.25(-0.52%) |
Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 14,827,902 | +0.03(+0.06%) |
Apr 23, 2024 | 48.14 | 48.46 | 48.05 | 48.32 | 16,248,908 | +0.18(+0.37%) |
Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 20,133,616 | -0.18(-0.37%) |
Apr 19, 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 20,964,436 | +0.21(+0.44%) |
Apr 18, 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 13,080,758 | +0.32(+0.67%) |
Apr 17, 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 14,406,928 | -0.13(-0.27%) |
Apr 16, 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 14,232,548 | -0.32(-0.66%) |
Apr 15, 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 20,307,874 | -0.25(-0.52%) |
Apr 12, 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 16,418,354 | -1.04(-2.10%) |
Apr 11, 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 15,703,941 | +0.32(+0.65%) |
Apr 10, 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 20,026,602 | -0.80(-1.60%) |
Apr 09, 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 26,691,738 | +1.77(+3.67%) |
Apr 08, 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 15,374,712 | -0.31(-0.64%) |
Apr 05, 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 18,661,296 | +0.44(+0.91%) |
Apr 04, 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 17,366,264 | -0.63(-1.29%) |
Apr 03, 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 22,204,220 | -0.22(-0.45%) |
Apr 02, 2024 | 49.56 | 49.68 | 48.75 | 48.96 | 16,547,352 | -0.67(-1.36%) |