Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 44.76 | 44.88 | 44.17 | 44.24 | 1,131,639 | -0.63(-1.40%) |
Jun 04, 2024 | 44.38 | 45.38 | 44.29 | 44.87 | 1,498,613 | +0.17(+0.38%) |
Jun 03, 2024 | 45.78 | 45.80 | 44.45 | 44.70 | 1,236,074 | -0.66(-1.46%) |
May 31, 2024 | 45.01 | 45.44 | 44.67 | 45.36 | 1,921,331 | +0.66(+1.48%) |
May 30, 2024 | 44.62 | 45.05 | 44.48 | 44.70 | 1,205,778 | +0.36(+0.81%) |
May 29, 2024 | 43.20 | 44.38 | 42.96 | 44.34 | 1,999,905 | +0.64(+1.46%) |
May 28, 2024 | 44.09 | 44.25 | 43.56 | 43.70 | 1,474,956 | +0.02(+0.05%) |
May 24, 2024 | 44.25 | 44.30 | 43.66 | 43.68 | 883,729 | -0.37(-0.84%) |
May 23, 2024 | 45.45 | 45.79 | 44.02 | 44.05 | 1,088,898 | -1.41(-3.10%) |
May 22, 2024 | 45.60 | 45.95 | 45.43 | 45.46 | 1,003,210 | -0.34(-0.74%) |
May 21, 2024 | 46.08 | 46.16 | 45.59 | 45.80 | 722,650 | -0.42(-0.91%) |
May 20, 2024 | 46.20 | 46.53 | 46.10 | 46.22 | 800,280 | -0.13(-0.28%) |
May 17, 2024 | 46.05 | 46.39 | 45.69 | 46.35 | 1,476,523 | +0.22(+0.48%) |
May 16, 2024 | 45.94 | 46.68 | 45.73 | 46.13 | 1,779,972 | +0.23(+0.50%) |
May 15, 2024 | 46.28 | 46.47 | 45.62 | 45.90 | 1,340,461 | +0.51(+1.12%) |
May 14, 2024 | 45.32 | 45.50 | 44.92 | 45.39 | 972,633 | +0.56(+1.25%) |
May 13, 2024 | 45.33 | 45.42 | 44.45 | 44.83 | 1,211,589 | -0.28(-0.62%) |
May 10, 2024 | 45.30 | 45.61 | 44.90 | 45.11 | 1,030,077 | -0.19(-0.42%) |
May 09, 2024 | 45.03 | 45.61 | 44.80 | 45.30 | 1,028,304 | +0.40(+0.89%) |
May 08, 2024 | 44.72 | 45.10 | 44.22 | 44.90 | 1,360,855 | -0.20(-0.44%) |
May 07, 2024 | 44.84 | 45.33 | 44.63 | 45.10 | 1,767,972 | +0.79(+1.78%) |
May 06, 2024 | 44.64 | 44.90 | 44.02 | 44.31 | 1,152,821 | -0.09(-0.20%) |
May 03, 2024 | 44.58 | 44.94 | 43.99 | 44.40 | 1,710,653 | +0.92(+2.12%) |
May 02, 2024 | 43.04 | 43.63 | 42.34 | 43.48 | 1,511,744 | +1.09(+2.57%) |
May 01, 2024 | 42.71 | 43.55 | 42.31 | 42.39 | 1,692,744 | -0.42(-0.98%) |
Apr 30, 2024 | 43.00 | 43.35 | 42.67 | 42.81 | 1,948,914 | -0.58(-1.34%) |
Apr 29, 2024 | 43.71 | 43.83 | 43.26 | 43.39 | 1,816,866 | +0.19(+0.44%) |
Apr 26, 2024 | 43.18 | 43.39 | 42.98 | 43.20 | 1,504,912 | +0.20(+0.47%) |
Apr 25, 2024 | 42.08 | 43.05 | 41.96 | 43.00 | 2,177,961 | +0.46(+1.08%) |
Apr 24, 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 1,580,891 | -1.19(-2.72%) |
Apr 23, 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 1,726,507 | +0.72(+1.67%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 1,943,753 | +0.27(+0.63%) |
Apr 19, 2024 | 43.36 | 43.36 | 42.16 | 42.74 | 2,694,390 | -0.45(-1.04%) |
Apr 18, 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 4,570,751 | +0.95(+2.25%) |
Apr 17, 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 11,036,664 | -2.42(-5.42%) |
Apr 16, 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 3,999,230 | -0.41(-0.91%) |
Apr 15, 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 2,890,632 | -1.61(-3.45%) |
Apr 12, 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 1,900,347 | -0.91(-1.91%) |
Apr 11, 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 2,504,879 | -0.30(-0.63%) |
Apr 10, 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 3,728,855 | -1.48(-3.00%) |
Apr 09, 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 1,943,300 | +0.38(+0.78%) |
Apr 08, 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 1,522,295 | +0.38(+0.78%) |
Apr 05, 2024 | 48.24 | 48.70 | 48.03 | 48.61 | 1,077,189 | +0.15(+0.31%) |
Apr 04, 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 2,070,471 | -0.24(-0.49%) |
Apr 03, 2024 | 48.46 | 49.16 | 48.12 | 48.70 | 2,176,018 | +0.13(+0.27%) |
Apr 02, 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 2,497,219 | -0.27(-0.55%) |