Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 49.05 | 49.38 | 49.00 | 49.34 | 1,621,578 | -0.01(-0.02%) |
Jun 24, 2024 | 49.43 | 49.63 | 49.28 | 49.35 | 2,518,957 | +0.43(+0.87%) |
Jun 21, 2024 | 48.87 | 49.02 | 48.66 | 48.92 | 2,713,135 | -0.42(-0.84%) |
Jun 20, 2024 | 49.22 | 49.44 | 49.16 | 49.34 | 1,895,959 | +0.05(+0.10%) |
Jun 18, 2024 | 49.03 | 49.31 | 49.02 | 49.29 | 2,555,572 | +0.26(+0.53%) |
Jun 17, 2024 | 48.71 | 49.05 | 48.48 | 49.03 | 2,200,755 | +0.64(+1.32%) |
Jun 14, 2024 | 48.28 | 48.48 | 48.05 | 48.39 | 7,168,358 | -1.17(-2.36%) |
Jun 13, 2024 | 50.12 | 50.14 | 49.38 | 49.56 | 1,766,743 | -1.08(-2.13%) |
Jun 12, 2024 | 50.76 | 50.94 | 50.53 | 50.64 | 2,888,636 | +0.82(+1.65%) |
Jun 11, 2024 | 49.81 | 49.97 | 49.49 | 49.82 | 5,663,877 | -1.76(-3.41%) |
Jun 10, 2024 | 51.14 | 51.62 | 51.08 | 51.58 | 1,165,758 | -0.34(-0.65%) |
Jun 07, 2024 | 52.10 | 52.26 | 51.91 | 51.92 | 969,952 | -0.72(-1.37%) |
Jun 06, 2024 | 52.55 | 52.67 | 52.50 | 52.64 | 2,920,568 | +0.14(+0.27%) |
Jun 05, 2024 | 52.40 | 52.52 | 52.09 | 52.50 | 1,522,634 | +0.72(+1.39%) |
Jun 04, 2024 | 51.85 | 51.96 | 51.58 | 51.78 | 3,407,642 | -0.37(-0.71%) |
Jun 03, 2024 | 52.20 | 52.30 | 51.83 | 52.15 | 2,436,648 | +0.13(+0.25%) |
May 31, 2024 | 51.85 | 52.05 | 51.61 | 52.02 | 1,269,316 | +0.31(+0.60%) |
May 30, 2024 | 51.56 | 51.81 | 51.53 | 51.71 | 1,175,963 | +0.40(+0.78%) |
May 29, 2024 | 51.42 | 51.59 | 51.29 | 51.31 | 2,169,469 | -0.92(-1.76%) |
May 28, 2024 | 52.35 | 52.40 | 52.03 | 52.23 | 3,422,118 | +0.04(+0.08%) |
May 24, 2024 | 51.95 | 52.26 | 51.93 | 52.19 | 968,662 | +0.50(+0.97%) |
May 23, 2024 | 52.40 | 52.42 | 51.59 | 51.69 | 1,920,790 | -0.23(-0.44%) |
May 22, 2024 | 52.13 | 52.17 | 51.75 | 51.92 | 2,272,463 | -0.44(-0.84%) |
May 21, 2024 | 52.21 | 52.39 | 52.12 | 52.36 | 1,145,222 | -0.11(-0.20%) |
May 20, 2024 | 52.51 | 52.60 | 52.43 | 52.47 | 991,035 | -0.02(-0.05%) |
May 17, 2024 | 52.30 | 52.52 | 52.24 | 52.49 | 1,245,467 | +0.13(+0.25%) |
May 16, 2024 | 52.58 | 52.63 | 52.33 | 52.36 | 1,753,654 | -0.45(-0.85%) |
May 15, 2024 | 52.51 | 52.83 | 52.42 | 52.81 | 3,814,309 | +0.52(+0.99%) |
May 14, 2024 | 52.03 | 52.30 | 52.03 | 52.29 | 2,345,897 | +0.42(+0.81%) |
May 13, 2024 | 51.90 | 52.01 | 51.81 | 51.87 | 2,794,463 | +0.02(+0.05%) |
May 10, 2024 | 51.89 | 51.95 | 51.74 | 51.84 | 2,081,709 | +0.20(+0.38%) |
May 09, 2024 | 51.27 | 51.66 | 51.25 | 51.65 | 5,543,396 | +0.49(+0.96%) |
May 08, 2024 | 51.00 | 51.21 | 51.00 | 51.16 | 1,227,161 | +0.22(+0.43%) |
May 07, 2024 | 50.91 | 51.05 | 50.86 | 50.94 | 3,564,293 | +0.35(+0.69%) |
May 06, 2024 | 50.43 | 50.62 | 50.39 | 50.59 | 2,276,262 | +0.47(+0.94%) |
May 03, 2024 | 50.27 | 50.39 | 49.88 | 50.12 | 1,622,555 | +0.46(+0.93%) |
May 02, 2024 | 49.57 | 49.73 | 49.24 | 49.66 | 1,714,998 | +0.57(+1.16%) |
May 01, 2024 | 49.19 | 49.74 | 48.91 | 49.09 | 2,190,831 | -0.17(-0.35%) |
Apr 30, 2024 | 49.76 | 49.93 | 49.22 | 49.26 | 1,972,462 | -0.90(-1.79%) |
Apr 29, 2024 | 50.12 | 50.21 | 50.00 | 50.16 | 1,492,139 | +0.01(+0.02%) |
Apr 26, 2024 | 49.97 | 50.24 | 49.95 | 50.15 | 2,053,341 | +0.42(+0.84%) |
Apr 25, 2024 | 49.15 | 49.80 | 49.06 | 49.73 | 1,867,757 | -0.20(-0.40%) |
Apr 24, 2024 | 50.09 | 50.11 | 49.71 | 49.93 | 1,260,189 | -0.18(-0.36%) |
Apr 23, 2024 | 49.61 | 50.17 | 49.58 | 50.11 | 3,637,045 | +0.82(+1.66%) |
Apr 22, 2024 | 49.01 | 49.45 | 48.95 | 49.29 | 2,143,288 | +0.56(+1.15%) |
Apr 19, 2024 | 48.87 | 48.99 | 48.54 | 48.73 | 2,352,708 | +0.00(+0.00%) |
Apr 18, 2024 | 48.79 | 49.09 | 48.63 | 48.73 | 1,584,778 | -0.05(-0.10%) |
Apr 17, 2024 | 49.21 | 49.21 | 48.59 | 48.78 | 5,488,155 | +0.02(+0.04%) |
Apr 16, 2024 | 48.76 | 48.98 | 48.55 | 48.76 | 3,712,639 | -0.17(-0.35%) |
Apr 15, 2024 | 49.81 | 49.86 | 48.86 | 48.93 | 4,669,546 | -0.06(-0.12%) |
Apr 12, 2024 | 49.30 | 49.51 | 48.91 | 48.99 | 6,850,224 | -0.98(-1.96%) |
Apr 11, 2024 | 50.08 | 50.12 | 49.34 | 49.97 | 2,837,783 | -0.04(-0.08%) |
Apr 10, 2024 | 49.88 | 50.27 | 49.78 | 50.01 | 2,576,145 | -0.66(-1.30%) |
Apr 09, 2024 | 50.96 | 51.03 | 50.43 | 50.67 | 2,079,571 | -0.23(-0.45%) |
Apr 08, 2024 | 50.93 | 51.02 | 50.84 | 50.90 | 1,618,791 | +0.31(+0.61%) |
Apr 05, 2024 | 50.35 | 50.70 | 50.21 | 50.59 | 2,149,225 | +0.14(+0.28%) |
Apr 04, 2024 | 51.36 | 51.36 | 50.39 | 50.45 | 3,684,209 | -0.53(-1.04%) |
Apr 03, 2024 | 50.66 | 51.07 | 50.66 | 50.98 | 2,083,361 | +0.45(+0.89%) |
Apr 02, 2024 | 50.50 | 50.59 | 50.40 | 50.53 | 2,511,810 | -0.56(-1.10%) |