Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 49.30 | 49.87 | 49.06 | 49.71 | 1,489,669 | -0.13(-0.26%) |
Jun 06, 2024 | 49.55 | 49.98 | 49.48 | 49.84 | 1,808,603 | +0.07(+0.14%) |
Jun 05, 2024 | 49.93 | 50.14 | 49.59 | 49.77 | 2,145,289 | -0.23(-0.46%) |
Jun 04, 2024 | 49.85 | 50.35 | 49.74 | 50.00 | 2,295,887 | -0.03(-0.06%) |
Jun 03, 2024 | 50.16 | 50.49 | 49.74 | 50.03 | 3,321,845 | -0.23(-0.46%) |
May 31, 2024 | 49.43 | 50.41 | 49.04 | 50.26 | 4,466,745 | +1.26(+2.57%) |
May 30, 2024 | 47.87 | 49.06 | 47.58 | 49.00 | 4,201,844 | +1.59(+3.35%) |
May 29, 2024 | 46.72 | 47.68 | 46.66 | 47.41 | 2,974,535 | +0.23(+0.49%) |
May 28, 2024 | 47.88 | 48.06 | 47.08 | 47.18 | 1,299,832 | -0.32(-0.67%) |
May 24, 2024 | 47.60 | 47.97 | 47.29 | 47.50 | 1,056,421 | +0.31(+0.66%) |
May 23, 2024 | 48.59 | 48.60 | 47.17 | 47.19 | 1,658,027 | -1.28(-2.64%) |
May 22, 2024 | 48.24 | 48.67 | 48.21 | 48.47 | 1,527,674 | +0.10(+0.21%) |
May 21, 2024 | 48.59 | 48.98 | 48.23 | 48.37 | 1,309,297 | -0.36(-0.74%) |
May 20, 2024 | 48.69 | 49.02 | 48.54 | 48.73 | 1,313,516 | -0.18(-0.37%) |
May 17, 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 1,368,773 | +0.20(+0.41%) |
May 16, 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 3,767,175 | +0.00(+0.00%) |
May 15, 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 2,959,198 | +0.75(+1.56%) |
May 14, 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 1,647,362 | +0.35(+0.74%) |
May 13, 2024 | 47.73 | 47.80 | 47.24 | 47.61 | 1,151,597 | +0.05(+0.11%) |
May 10, 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 1,148,974 | +0.01(+0.02%) |
May 09, 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 1,930,781 | +0.11(+0.23%) |
May 08, 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 2,637,420 | +0.31(+0.66%) |
May 07, 2024 | 47.25 | 47.48 | 46.98 | 47.13 | 1,726,498 | +0.08(+0.17%) |
May 06, 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 2,381,312 | +0.26(+0.56%) |
May 03, 2024 | 46.73 | 46.98 | 45.95 | 46.79 | 3,167,607 | +0.57(+1.23%) |
May 02, 2024 | 46.00 | 46.92 | 44.40 | 46.22 | 3,859,341 | +2.41(+5.50%) |
May 01, 2024 | 44.04 | 44.71 | 43.64 | 43.81 | 2,949,717 | -0.47(-1.06%) |
Apr 30, 2024 | 44.43 | 45.17 | 44.13 | 44.28 | 2,740,830 | -0.39(-0.87%) |
Apr 29, 2024 | 44.36 | 44.76 | 44.35 | 44.67 | 1,919,581 | +0.67(+1.52%) |
Apr 26, 2024 | 43.34 | 44.25 | 43.34 | 44.00 | 1,899,133 | +0.64(+1.48%) |
Apr 25, 2024 | 43.48 | 43.58 | 43.11 | 43.36 | 1,162,358 | -0.25(-0.57%) |
Apr 24, 2024 | 43.09 | 43.78 | 42.88 | 43.61 | 1,490,769 | +0.05(+0.11%) |
Apr 23, 2024 | 43.22 | 43.68 | 43.08 | 43.56 | 2,605,807 | +0.43(+1.00%) |
Apr 22, 2024 | 43.19 | 43.25 | 42.66 | 43.13 | 1,434,313 | +0.00(+0.00%) |
Apr 19, 2024 | 42.83 | 43.37 | 42.72 | 43.13 | 1,690,529 | +0.49(+1.15%) |
Apr 18, 2024 | 42.34 | 42.84 | 42.05 | 42.64 | 1,860,840 | +0.41(+0.97%) |
Apr 17, 2024 | 41.74 | 42.83 | 41.70 | 42.23 | 1,645,602 | +0.55(+1.32%) |
Apr 16, 2024 | 42.02 | 42.16 | 41.45 | 41.68 | 1,577,675 | -0.56(-1.33%) |
Apr 15, 2024 | 43.17 | 43.21 | 41.90 | 42.24 | 1,335,292 | -0.59(-1.38%) |
Apr 12, 2024 | 43.04 | 43.08 | 42.59 | 42.83 | 1,880,836 | -0.34(-0.79%) |
Apr 11, 2024 | 42.68 | 43.51 | 42.47 | 43.17 | 2,403,664 | +0.77(+1.82%) |
Apr 10, 2024 | 42.81 | 42.99 | 41.88 | 42.40 | 1,727,726 | -1.61(-3.66%) |
Apr 09, 2024 | 43.58 | 44.03 | 43.30 | 44.01 | 2,216,436 | +0.52(+1.20%) |
Apr 08, 2024 | 43.18 | 43.58 | 42.85 | 43.49 | 2,116,885 | +0.40(+0.93%) |
Apr 05, 2024 | 42.49 | 43.13 | 42.43 | 43.09 | 1,745,040 | +0.43(+1.01%) |
Apr 04, 2024 | 43.56 | 43.67 | 42.48 | 42.66 | 3,704,529 | -0.53(-1.23%) |
Apr 03, 2024 | 42.70 | 43.44 | 42.60 | 43.19 | 2,313,610 | +0.44(+1.03%) |
Apr 02, 2024 | 42.62 | 43.22 | 42.47 | 42.75 | 3,064,806 | -0.11(-0.26%) |