Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 48.02 | 49.24 | 47.90 | 49.10 | 28,137,358 | +1.47(+3.09%) |
Jun 27, 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 8,201,357 | +0.50(+1.06%) |
Jun 26, 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 7,670,385 | +0.20(+0.43%) |
Jun 25, 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 9,192,811 | -0.65(-1.37%) |
Jun 24, 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 14,404,458 | +0.96(+2.06%) |
Jun 21, 2024 | 46.62 | 46.68 | 46.25 | 46.62 | 8,777,767 | -0.09(-0.19%) |
Jun 20, 2024 | 46.44 | 46.81 | 46.35 | 46.71 | 7,940,859 | +0.08(+0.17%) |
Jun 18, 2024 | 46.42 | 46.96 | 46.26 | 46.63 | 8,960,678 | +0.12(+0.26%) |
Jun 17, 2024 | 45.78 | 46.55 | 45.41 | 46.51 | 12,573,577 | +0.77(+1.69%) |
Jun 14, 2024 | 45.84 | 46.15 | 45.44 | 45.74 | 12,440,318 | -0.59(-1.26%) |
Jun 13, 2024 | 46.79 | 46.94 | 46.06 | 46.32 | 13,428,460 | -0.74(-1.58%) |
Jun 12, 2024 | 47.17 | 48.00 | 46.64 | 47.06 | 25,877,494 | +1.14(+2.48%) |
Jun 11, 2024 | 45.90 | 46.09 | 45.38 | 45.92 | 17,201,094 | -0.17(-0.37%) |
Jun 10, 2024 | 46.32 | 46.51 | 45.75 | 46.09 | 10,884,987 | -0.72(-1.55%) |
Jun 07, 2024 | 46.54 | 47.07 | 46.50 | 46.82 | 12,018,834 | -0.21(-0.44%) |
Jun 06, 2024 | 46.87 | 47.17 | 46.60 | 47.02 | 11,036,634 | +0.12(+0.25%) |
Jun 05, 2024 | 47.18 | 47.18 | 46.60 | 46.91 | 8,810,425 | +0.15(+0.32%) |
Jun 04, 2024 | 46.98 | 47.26 | 46.64 | 46.76 | 19,609,768 | -0.84(-1.77%) |
Jun 03, 2024 | 48.92 | 48.99 | 47.36 | 47.60 | 11,409,423 | -0.84(-1.74%) |
May 31, 2024 | 48.05 | 48.47 | 47.89 | 48.44 | 13,550,280 | +0.67(+1.41%) |
May 30, 2024 | 47.62 | 48.01 | 47.24 | 47.77 | 12,299,468 | +0.82(+1.75%) |
May 29, 2024 | 47.12 | 47.34 | 46.61 | 46.95 | 19,703,948 | -1.16(-2.41%) |
May 28, 2024 | 48.79 | 48.82 | 47.89 | 48.11 | 10,780,539 | -0.41(-0.84%) |
May 24, 2024 | 48.55 | 48.66 | 48.18 | 48.51 | 6,585,386 | +0.21(+0.43%) |
May 23, 2024 | 49.77 | 49.77 | 48.04 | 48.30 | 15,289,139 | -1.19(-2.40%) |
May 22, 2024 | 49.96 | 50.19 | 49.27 | 49.49 | 8,947,910 | -0.60(-1.21%) |
May 21, 2024 | 49.91 | 50.43 | 49.88 | 50.10 | 8,372,971 | +0.07(+0.14%) |
May 20, 2024 | 50.93 | 50.93 | 50.00 | 50.03 | 8,437,530 | -0.73(-1.45%) |
May 17, 2024 | 50.59 | 50.98 | 50.41 | 50.76 | 8,846,469 | +0.34(+0.67%) |
May 16, 2024 | 50.55 | 50.84 | 50.39 | 50.43 | 8,179,681 | -0.22(-0.43%) |
May 15, 2024 | 51.02 | 51.32 | 50.27 | 50.64 | 16,076,242 | +0.18(+0.35%) |
May 14, 2024 | 50.36 | 50.57 | 50.07 | 50.47 | 10,330,620 | +0.59(+1.17%) |
May 13, 2024 | 50.17 | 50.37 | 49.87 | 49.88 | 9,595,637 | -0.05(-0.10%) |
May 10, 2024 | 50.07 | 50.18 | 49.53 | 49.93 | 8,709,136 | -0.06(-0.12%) |
May 09, 2024 | 49.72 | 50.04 | 49.50 | 49.99 | 8,040,949 | +0.24(+0.48%) |
May 08, 2024 | 49.08 | 49.76 | 48.89 | 49.75 | 6,699,804 | +0.29(+0.58%) |
May 07, 2024 | 49.88 | 50.11 | 49.43 | 49.46 | 9,224,834 | -0.16(-0.32%) |
May 06, 2024 | 49.58 | 49.92 | 49.28 | 49.62 | 10,252,754 | +0.39(+0.79%) |
May 03, 2024 | 49.38 | 49.79 | 49.07 | 49.24 | 15,057,508 | +0.62(+1.29%) |
May 02, 2024 | 48.41 | 48.66 | 47.96 | 48.61 | 12,701,747 | +0.78(+1.64%) |
May 01, 2024 | 47.06 | 48.85 | 47.06 | 47.83 | 26,527,556 | +1.20(+2.57%) |
Apr 30, 2024 | 47.07 | 47.36 | 46.59 | 46.63 | 12,662,532 | -0.74(-1.57%) |
Apr 29, 2024 | 47.81 | 48.16 | 47.30 | 47.37 | 15,403,816 | -0.42(-0.87%) |
Apr 26, 2024 | 47.96 | 48.48 | 47.75 | 47.79 | 9,204,534 | -0.28(-0.58%) |
Apr 25, 2024 | 48.27 | 48.41 | 47.41 | 48.07 | 11,743,876 | -0.54(-1.10%) |
Apr 24, 2024 | 47.95 | 48.71 | 47.71 | 48.60 | 9,620,412 | +0.28(+0.57%) |
Apr 23, 2024 | 47.74 | 48.65 | 47.47 | 48.32 | 13,108,335 | +0.55(+1.14%) |
Apr 22, 2024 | 46.91 | 48.02 | 46.83 | 47.78 | 13,935,709 | +0.85(+1.82%) |
Apr 19, 2024 | 45.45 | 46.98 | 45.36 | 46.93 | 15,461,396 | +1.20(+2.62%) |
Apr 18, 2024 | 45.38 | 46.04 | 45.25 | 45.73 | 9,495,036 | +0.28(+0.61%) |
Apr 17, 2024 | 45.93 | 46.10 | 45.36 | 45.45 | 10,674,714 | +0.08(+0.17%) |
Apr 16, 2024 | 45.66 | 45.77 | 45.08 | 45.37 | 15,892,502 | -0.59(-1.27%) |
Apr 15, 2024 | 46.46 | 47.05 | 45.60 | 45.95 | 20,045,244 | -0.18(-0.39%) |
Apr 12, 2024 | 45.88 | 46.41 | 45.76 | 46.13 | 13,087,247 | -0.42(-0.89%) |
Apr 11, 2024 | 46.72 | 46.87 | 45.84 | 46.55 | 13,922,626 | +0.04(+0.09%) |
Apr 10, 2024 | 47.75 | 47.80 | 46.16 | 46.51 | 28,597,454 | -2.43(-4.96%) |
Apr 09, 2024 | 48.87 | 49.10 | 48.49 | 48.94 | 8,829,527 | +0.32(+0.65%) |
Apr 08, 2024 | 47.94 | 48.82 | 47.80 | 48.62 | 7,452,224 | +0.81(+1.70%) |
Apr 05, 2024 | 47.50 | 48.02 | 47.42 | 47.81 | 7,852,520 | +0.03(+0.06%) |
Apr 04, 2024 | 48.46 | 48.91 | 47.63 | 47.78 | 11,782,037 | -0.10(-0.21%) |
Apr 03, 2024 | 47.82 | 48.24 | 47.65 | 47.88 | 8,890,607 | -0.10(-0.21%) |
Apr 02, 2024 | 48.34 | 48.41 | 47.79 | 47.98 | 11,107,344 | -0.90(-1.85%) |