Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 49.06 | 49.35 | 48.19 | 48.46 | 12,582,962 | +0.28(+0.58%) |
Jun 27, 2024 | 49.50 | 49.54 | 48.03 | 48.18 | 9,015,841 | -1.15(-2.32%) |
Jun 26, 2024 | 49.71 | 49.84 | 48.86 | 49.33 | 8,470,658 | -0.41(-0.82%) |
Jun 25, 2024 | 49.81 | 49.88 | 49.32 | 49.73 | 8,048,145 | -0.50(-0.99%) |
Jun 24, 2024 | 49.33 | 50.57 | 49.21 | 50.23 | 11,379,623 | +0.82(+1.65%) |
Jun 21, 2024 | 48.95 | 49.67 | 48.07 | 49.41 | 19,167,126 | +0.20(+0.41%) |
Jun 20, 2024 | 48.35 | 49.40 | 48.08 | 49.22 | 14,718,232 | +1.67(+3.50%) |
Jun 18, 2024 | 47.02 | 47.78 | 46.74 | 47.55 | 9,035,369 | +0.43(+0.91%) |
Jun 17, 2024 | 47.21 | 47.35 | 46.43 | 47.12 | 11,393,437 | -0.85(-1.77%) |
Jun 14, 2024 | 47.57 | 49.05 | 47.24 | 47.97 | 8,406,264 | +0.12(+0.25%) |
Jun 13, 2024 | 48.97 | 48.97 | 47.47 | 47.85 | 12,433,754 | -1.21(-2.46%) |
Jun 12, 2024 | 50.71 | 51.12 | 48.78 | 49.06 | 10,147,139 | -0.14(-0.28%) |
Jun 11, 2024 | 48.77 | 49.30 | 48.14 | 49.20 | 10,703,104 | -0.66(-1.32%) |
Jun 10, 2024 | 49.37 | 50.07 | 49.26 | 49.85 | 11,084,256 | +0.73(+1.48%) |
Jun 07, 2024 | 49.50 | 49.65 | 48.68 | 49.13 | 16,103,568 | -1.97(-3.86%) |
Jun 06, 2024 | 50.52 | 51.13 | 49.75 | 51.10 | 11,040,433 | +0.76(+1.51%) |
Jun 05, 2024 | 49.85 | 50.46 | 49.51 | 50.34 | 12,674,637 | +0.79(+1.59%) |
Jun 04, 2024 | 50.88 | 50.90 | 48.27 | 49.55 | 24,885,782 | -2.33(-4.50%) |
Jun 03, 2024 | 52.99 | 52.99 | 51.36 | 51.89 | 10,279,233 | -0.69(-1.31%) |
May 31, 2024 | 52.59 | 53.13 | 51.06 | 52.58 | 18,433,892 | +0.42(+0.80%) |
May 30, 2024 | 51.36 | 52.50 | 51.26 | 52.16 | 13,194,955 | -0.46(-0.87%) |
May 29, 2024 | 52.58 | 53.04 | 52.25 | 52.62 | 11,739,993 | -0.86(-1.60%) |
May 28, 2024 | 52.90 | 53.73 | 52.13 | 53.47 | 14,963,035 | +2.09(+4.08%) |
May 24, 2024 | 51.36 | 51.92 | 51.13 | 51.38 | 9,678,369 | +0.33(+0.64%) |
May 23, 2024 | 51.74 | 51.82 | 50.66 | 51.05 | 16,965,320 | -0.03(-0.06%) |
May 22, 2024 | 51.66 | 52.60 | 50.45 | 51.08 | 26,368,610 | -3.08(-5.69%) |
May 21, 2024 | 54.72 | 54.79 | 53.43 | 54.16 | 18,197,500 | -0.54(-0.98%) |
May 20, 2024 | 53.84 | 55.07 | 53.22 | 54.70 | 15,819,985 | +0.63(+1.16%) |
May 17, 2024 | 52.58 | 54.19 | 52.39 | 54.07 | 18,244,924 | +2.18(+4.21%) |
May 16, 2024 | 53.65 | 53.89 | 51.75 | 51.89 | 14,841,688 | -1.57(-2.93%) |
May 15, 2024 | 53.65 | 53.93 | 51.98 | 53.45 | 17,836,622 | +0.13(+0.24%) |
May 14, 2024 | 52.18 | 53.50 | 52.18 | 53.32 | 17,764,972 | +1.44(+2.77%) |
May 13, 2024 | 51.84 | 52.35 | 51.62 | 51.89 | 9,237,182 | +0.45(+0.87%) |
May 10, 2024 | 51.52 | 51.85 | 51.20 | 51.44 | 14,577,659 | +0.51(+1.00%) |
May 09, 2024 | 49.92 | 51.20 | 49.55 | 50.93 | 10,263,860 | +1.12(+2.24%) |
May 08, 2024 | 50.05 | 50.56 | 49.28 | 49.81 | 14,239,119 | -1.43(-2.78%) |
May 07, 2024 | 50.85 | 51.31 | 50.66 | 51.24 | 13,160,128 | +0.40(+0.78%) |
May 06, 2024 | 51.05 | 51.35 | 50.39 | 50.84 | 10,983,048 | +0.54(+1.07%) |
May 03, 2024 | 49.85 | 50.40 | 48.99 | 50.30 | 14,540,669 | +1.67(+3.42%) |
May 02, 2024 | 49.23 | 49.25 | 48.08 | 48.64 | 24,460,718 | -1.13(-2.26%) |
May 01, 2024 | 50.00 | 51.25 | 49.23 | 49.76 | 19,305,512 | -0.03(-0.06%) |
Apr 30, 2024 | 50.35 | 51.05 | 49.75 | 49.79 | 17,275,706 | -2.46(-4.71%) |
Apr 29, 2024 | 51.10 | 52.98 | 50.63 | 52.26 | 24,649,800 | +1.90(+3.78%) |
Apr 26, 2024 | 49.79 | 50.57 | 49.39 | 50.35 | 19,092,928 | +1.10(+2.23%) |
Apr 25, 2024 | 48.80 | 49.51 | 47.85 | 49.26 | 16,018,860 | +1.16(+2.40%) |
Apr 24, 2024 | 48.09 | 48.32 | 47.24 | 48.10 | 11,869,754 | +0.25(+0.52%) |
Apr 23, 2024 | 47.31 | 48.54 | 46.96 | 47.85 | 19,517,200 | -0.96(-1.96%) |
Apr 22, 2024 | 48.08 | 49.27 | 47.66 | 48.81 | 20,205,532 | -0.66(-1.33%) |
Apr 19, 2024 | 50.10 | 50.93 | 49.23 | 49.46 | 17,116,752 | -0.55(-1.10%) |
Apr 18, 2024 | 50.67 | 50.89 | 49.53 | 50.01 | 15,761,983 | +0.34(+0.68%) |
Apr 17, 2024 | 50.31 | 50.99 | 49.32 | 49.67 | 15,841,642 | +0.41(+0.83%) |
Apr 16, 2024 | 48.28 | 49.46 | 47.93 | 49.27 | 20,133,426 | -0.61(-1.22%) |
Apr 15, 2024 | 50.55 | 50.90 | 49.52 | 49.87 | 15,088,008 | +0.55(+1.11%) |
Apr 12, 2024 | 51.75 | 52.27 | 49.19 | 49.33 | 20,042,402 | -1.12(-2.21%) |
Apr 11, 2024 | 50.73 | 51.04 | 49.67 | 50.44 | 13,053,913 | -0.18(-0.35%) |
Apr 10, 2024 | 49.69 | 51.08 | 49.30 | 50.62 | 16,236,518 | -0.38(-0.74%) |
Apr 09, 2024 | 51.15 | 51.72 | 50.21 | 51.00 | 17,737,094 | +1.29(+2.60%) |
Apr 08, 2024 | 49.74 | 49.97 | 49.13 | 49.71 | 12,820,385 | +0.53(+1.07%) |
Apr 05, 2024 | 49.01 | 49.29 | 48.38 | 49.18 | 14,238,815 | +0.29(+0.59%) |
Apr 04, 2024 | 49.70 | 49.95 | 48.57 | 48.89 | 24,981,608 | -0.43(-0.87%) |
Apr 03, 2024 | 48.42 | 49.46 | 48.35 | 49.32 | 20,072,504 | +1.22(+2.54%) |
Apr 02, 2024 | 47.57 | 48.55 | 47.03 | 48.10 | 22,268,248 | +1.04(+2.22%) |