Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 42.06 | 42.95 | 41.60 | 42.75 | 2,560,881 | +0.61(+1.45%) |
Jun 12, 2024 | 43.19 | 44.27 | 41.96 | 42.14 | 2,942,436 | +0.00(+0.00%) |
Jun 11, 2024 | 42.11 | 43.19 | 41.86 | 42.14 | 1,687,625 | -0.75(-1.75%) |
Jun 10, 2024 | 42.61 | 43.21 | 42.26 | 42.89 | 2,042,374 | -0.04(-0.09%) |
Jun 07, 2024 | 43.80 | 44.01 | 42.72 | 42.93 | 1,632,394 | -1.74(-3.90%) |
Jun 06, 2024 | 44.69 | 45.88 | 44.46 | 44.67 | 1,420,394 | -0.88(-1.93%) |
Jun 05, 2024 | 43.52 | 46.20 | 43.31 | 45.55 | 2,397,950 | +2.10(+4.83%) |
Jun 04, 2024 | 44.57 | 44.57 | 43.30 | 43.45 | 2,367,975 | -1.37(-3.06%) |
Jun 03, 2024 | 46.15 | 47.19 | 44.21 | 44.82 | 2,104,635 | -0.63(-1.39%) |
May 31, 2024 | 45.32 | 46.24 | 44.88 | 45.45 | 2,144,952 | +0.20(+0.44%) |
May 30, 2024 | 45.05 | 46.36 | 44.52 | 45.25 | 2,579,676 | +0.43(+0.96%) |
May 29, 2024 | 46.54 | 46.77 | 43.59 | 44.82 | 4,733,491 | -2.20(-4.68%) |
May 28, 2024 | 50.15 | 50.24 | 46.77 | 47.02 | 3,979,595 | -2.82(-5.66%) |
May 24, 2024 | 51.00 | 54.00 | 49.65 | 49.84 | 6,015,349 | -4.24(-7.84%) |
May 23, 2024 | 53.11 | 54.62 | 49.97 | 54.08 | 6,006,970 | +0.59(+1.10%) |
May 22, 2024 | 52.70 | 54.08 | 52.20 | 53.49 | 2,612,450 | -0.03(-0.06%) |
May 21, 2024 | 50.70 | 54.79 | 50.61 | 53.52 | 3,641,686 | +2.52(+4.94%) |
May 20, 2024 | 50.15 | 51.92 | 50.09 | 51.00 | 5,629,112 | +0.62(+1.23%) |
May 17, 2024 | 51.95 | 51.95 | 50.35 | 50.38 | 2,453,347 | -1.57(-3.02%) |
May 16, 2024 | 53.25 | 53.56 | 51.91 | 51.95 | 2,566,045 | -1.39(-2.61%) |
May 15, 2024 | 54.99 | 55.14 | 52.91 | 53.34 | 2,767,124 | -0.66(-1.22%) |
May 14, 2024 | 55.70 | 56.79 | 52.32 | 54.00 | 3,726,123 | -1.59(-2.86%) |
May 13, 2024 | 53.68 | 55.77 | 53.58 | 55.59 | 2,703,504 | +2.08(+3.89%) |
May 10, 2024 | 54.41 | 55.40 | 52.43 | 53.51 | 5,931,537 | -0.64(-1.18%) |
May 09, 2024 | 54.50 | 55.38 | 52.25 | 54.15 | 10,687,568 | -5.33(-8.96%) |
May 08, 2024 | 61.00 | 62.27 | 59.04 | 59.48 | 3,672,523 | -1.93(-3.14%) |
May 07, 2024 | 63.36 | 63.79 | 61.31 | 61.41 | 1,933,972 | -1.94(-3.06%) |
May 06, 2024 | 62.48 | 63.88 | 59.77 | 63.35 | 2,657,708 | +1.28(+2.06%) |
May 03, 2024 | 62.48 | 63.99 | 61.47 | 62.07 | 1,612,633 | +1.53(+2.53%) |
May 02, 2024 | 60.53 | 61.18 | 59.13 | 60.54 | 1,587,056 | +0.53(+0.88%) |
May 01, 2024 | 59.06 | 61.05 | 57.97 | 60.01 | 2,171,982 | +0.66(+1.11%) |
Apr 30, 2024 | 58.00 | 59.86 | 57.55 | 59.35 | 2,721,762 | +0.57(+0.97%) |
Apr 29, 2024 | 59.46 | 60.33 | 58.62 | 58.78 | 2,231,175 | -0.07(-0.12%) |
Apr 26, 2024 | 59.02 | 60.31 | 58.45 | 58.85 | 2,019,062 | +0.06(+0.10%) |
Apr 25, 2024 | 62.17 | 62.50 | 58.40 | 58.79 | 2,648,542 | -4.45(-7.04%) |
Apr 24, 2024 | 63.54 | 64.28 | 63.22 | 63.24 | 1,213,600 | -0.29(-0.46%) |
Apr 23, 2024 | 62.60 | 65.00 | 62.41 | 63.53 | 1,777,678 | +1.12(+1.79%) |
Apr 22, 2024 | 61.31 | 63.23 | 60.68 | 62.41 | 1,594,415 | +1.45(+2.38%) |
Apr 19, 2024 | 62.84 | 63.48 | 60.37 | 60.96 | 2,168,842 | -2.52(-3.97%) |
Apr 18, 2024 | 62.79 | 64.92 | 61.78 | 63.48 | 1,597,902 | +0.26(+0.41%) |
Apr 17, 2024 | 65.62 | 66.74 | 62.88 | 63.22 | 2,516,226 | -0.64(-1.00%) |
Apr 16, 2024 | 64.85 | 66.05 | 63.64 | 63.86 | 3,472,194 | -1.49(-2.28%) |
Apr 15, 2024 | 70.57 | 71.85 | 65.30 | 65.35 | 3,060,354 | -5.99(-8.40%) |
Apr 12, 2024 | 72.92 | 73.09 | 70.78 | 71.34 | 2,575,065 | -1.61(-2.21%) |
Apr 11, 2024 | 71.52 | 73.09 | 69.26 | 72.95 | 5,616,736 | -0.65(-0.88%) |
Apr 10, 2024 | 71.79 | 73.81 | 71.15 | 73.60 | 2,320,039 | -0.66(-0.89%) |
Apr 09, 2024 | 72.49 | 74.44 | 72.28 | 74.26 | 2,568,683 | +2.93(+4.11%) |
Apr 08, 2024 | 70.23 | 71.94 | 69.98 | 71.33 | 1,659,024 | +1.10(+1.57%) |
Apr 05, 2024 | 69.76 | 70.72 | 69.33 | 70.23 | 2,108,387 | +0.07(+0.10%) |
Apr 04, 2024 | 73.40 | 73.58 | 69.84 | 70.16 | 3,441,204 | -2.66(-3.65%) |
Apr 03, 2024 | 73.22 | 73.87 | 70.04 | 72.82 | 4,876,003 | -0.92(-1.25%) |
Apr 02, 2024 | 79.59 | 79.62 | 73.16 | 73.74 | 11,351,451 | +3.33(+4.73%) |