Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 49.38 | 49.70 | 49.21 | 49.68 | 8,490,600 | +0.18(+0.36%) |
Jun 14, 2024 | 49.39 | 49.52 | 49.17 | 49.50 | 8,666,356 | -0.45(-0.90%) |
Jun 13, 2024 | 50.28 | 50.29 | 49.75 | 49.95 | 5,741,052 | -0.71(-1.40%) |
Jun 12, 2024 | 50.92 | 51.04 | 50.57 | 50.66 | 8,404,990 | +0.61(+1.22%) |
Jun 11, 2024 | 50.08 | 50.16 | 49.80 | 50.05 | 13,418,677 | -0.57(-1.13%) |
Jun 10, 2024 | 50.32 | 50.67 | 50.21 | 50.62 | 6,425,039 | +0.07(+0.14%) |
Jun 07, 2024 | 50.76 | 50.88 | 50.54 | 50.55 | 6,722,396 | -0.63(-1.23%) |
Jun 06, 2024 | 51.05 | 51.21 | 51.00 | 51.18 | 5,781,366 | +0.13(+0.25%) |
Jun 05, 2024 | 50.94 | 51.06 | 50.65 | 51.05 | 7,634,463 | +0.35(+0.69%) |
Jun 04, 2024 | 50.69 | 50.78 | 50.47 | 50.70 | 8,275,297 | -0.15(-0.29%) |
Jun 03, 2024 | 50.93 | 51.02 | 50.63 | 50.85 | 9,064,790 | +0.13(+0.26%) |
May 31, 2024 | 50.56 | 50.74 | 50.30 | 50.72 | 10,548,060 | +0.44(+0.88%) |
May 30, 2024 | 50.16 | 50.39 | 50.11 | 50.28 | 9,017,428 | +0.45(+0.90%) |
May 29, 2024 | 50.00 | 50.10 | 49.81 | 49.83 | 7,938,693 | -0.87(-1.72%) |
May 28, 2024 | 50.97 | 50.99 | 50.55 | 50.70 | 7,894,141 | +0.01(+0.02%) |
May 24, 2024 | 50.47 | 50.77 | 50.47 | 50.69 | 7,106,334 | +0.41(+0.82%) |
May 23, 2024 | 50.96 | 51.00 | 50.16 | 50.28 | 12,745,812 | -0.28(-0.55%) |
May 22, 2024 | 50.73 | 50.76 | 50.43 | 50.56 | 7,250,001 | -0.48(-0.94%) |
May 21, 2024 | 50.96 | 51.09 | 50.92 | 51.04 | 6,900,127 | -0.08(-0.16%) |
May 20, 2024 | 51.14 | 51.28 | 51.10 | 51.12 | 5,730,872 | +0.02(+0.04%) |
May 17, 2024 | 50.93 | 51.12 | 50.84 | 51.10 | 7,276,908 | +0.18(+0.35%) |
May 16, 2024 | 51.13 | 51.15 | 50.91 | 50.92 | 7,410,783 | -0.29(-0.57%) |
May 15, 2024 | 50.96 | 51.21 | 50.81 | 51.21 | 8,035,145 | +0.51(+1.01%) |
May 14, 2024 | 50.52 | 50.70 | 50.48 | 50.70 | 9,694,200 | +0.35(+0.70%) |
May 13, 2024 | 50.40 | 50.49 | 50.27 | 50.35 | 6,602,055 | -0.01(-0.02%) |
May 10, 2024 | 50.50 | 50.52 | 50.30 | 50.36 | 9,536,190 | +0.02(+0.04%) |
May 09, 2024 | 49.95 | 50.34 | 49.95 | 50.34 | 7,109,135 | +0.37(+0.74%) |
May 08, 2024 | 49.76 | 49.98 | 49.72 | 49.97 | 6,547,589 | -0.05(-0.10%) |
May 07, 2024 | 50.04 | 50.14 | 49.93 | 50.02 | 7,874,735 | +0.07(+0.14%) |
May 06, 2024 | 49.84 | 49.97 | 49.78 | 49.95 | 8,653,912 | +0.39(+0.79%) |
May 03, 2024 | 49.66 | 49.74 | 49.27 | 49.56 | 11,883,008 | +0.45(+0.92%) |
May 02, 2024 | 48.95 | 49.20 | 48.66 | 49.11 | 18,096,972 | +0.71(+1.47%) |