Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 48.34 | 48.58 | 48.01 | 48.13 | 11,390,046 | -0.12(-0.25%) |
Jun 20, 2024 | 47.50 | 48.45 | 47.26 | 48.25 | 1,664,189 | +0.73(+1.54%) |
Jun 18, 2024 | 46.56 | 47.79 | 46.30 | 47.52 | 1,670,381 | +1.25(+2.70%) |
Jun 17, 2024 | 46.00 | 46.28 | 45.28 | 46.27 | 1,632,380 | +0.45(+0.98%) |
Jun 14, 2024 | 47.20 | 47.40 | 45.51 | 45.82 | 1,535,844 | -1.38(-2.92%) |
Jun 13, 2024 | 48.79 | 48.90 | 46.86 | 47.20 | 1,738,026 | -1.70(-3.48%) |
Jun 12, 2024 | 49.59 | 50.04 | 48.88 | 48.90 | 2,169,575 | +0.46(+0.95%) |
Jun 11, 2024 | 47.98 | 48.61 | 47.35 | 48.44 | 1,149,722 | +0.18(+0.37%) |
Jun 10, 2024 | 46.94 | 48.40 | 46.80 | 48.26 | 988,123 | +1.24(+2.64%) |
Jun 07, 2024 | 47.03 | 47.61 | 46.49 | 47.02 | 818,597 | -0.33(-0.70%) |
Jun 06, 2024 | 46.72 | 47.52 | 46.72 | 47.35 | 1,335,968 | +0.59(+1.26%) |
Jun 05, 2024 | 46.78 | 46.99 | 46.36 | 46.76 | 1,218,892 | +0.24(+0.52%) |
Jun 04, 2024 | 46.74 | 46.97 | 45.99 | 46.52 | 1,196,056 | -1.00(-2.10%) |
Jun 03, 2024 | 50.72 | 50.77 | 47.30 | 47.52 | 1,651,060 | -2.91(-5.77%) |
May 31, 2024 | 49.55 | 50.52 | 49.33 | 50.43 | 1,272,262 | +1.18(+2.40%) |
May 30, 2024 | 48.92 | 49.66 | 48.83 | 49.25 | 971,289 | +0.42(+0.86%) |
May 29, 2024 | 48.65 | 49.42 | 48.36 | 48.83 | 1,176,334 | -0.12(-0.25%) |
May 28, 2024 | 48.36 | 49.22 | 48.20 | 48.95 | 1,070,984 | +0.89(+1.85%) |
May 24, 2024 | 48.44 | 48.78 | 47.95 | 48.06 | 1,328,819 | +0.01(+0.02%) |
May 23, 2024 | 48.87 | 49.29 | 47.69 | 48.05 | 1,401,615 | -0.32(-0.66%) |
May 22, 2024 | 49.14 | 49.15 | 47.44 | 48.37 | 2,057,977 | -1.23(-2.48%) |
May 21, 2024 | 49.10 | 50.40 | 49.10 | 49.60 | 1,487,879 | +0.14(+0.28%) |
May 20, 2024 | 49.02 | 49.52 | 48.94 | 49.46 | 1,188,068 | +0.51(+1.04%) |
May 17, 2024 | 48.81 | 49.14 | 48.41 | 48.95 | 1,072,472 | +0.50(+1.03%) |
May 16, 2024 | 48.79 | 49.22 | 48.39 | 48.45 | 1,786,441 | -0.35(-0.72%) |
May 15, 2024 | 49.36 | 49.59 | 48.09 | 48.80 | 1,220,730 | -0.72(-1.45%) |
May 14, 2024 | 49.02 | 49.55 | 48.68 | 49.52 | 1,299,852 | +0.57(+1.16%) |
May 13, 2024 | 49.57 | 49.69 | 48.46 | 48.95 | 1,770,458 | -0.21(-0.43%) |
May 10, 2024 | 51.17 | 51.22 | 49.14 | 49.16 | 1,164,480 | -1.77(-3.48%) |
May 09, 2024 | 50.63 | 51.41 | 50.31 | 50.93 | 1,062,569 | +0.30(+0.59%) |
May 08, 2024 | 50.65 | 51.46 | 50.35 | 50.63 | 1,513,182 | -0.53(-1.04%) |
May 07, 2024 | 50.66 | 51.94 | 50.57 | 51.16 | 1,660,264 | +0.44(+0.87%) |
May 06, 2024 | 50.52 | 51.50 | 50.30 | 50.72 | 1,941,481 | +0.59(+1.18%) |
May 03, 2024 | 48.72 | 50.27 | 48.00 | 50.13 | 3,340,961 | +2.39(+5.01%) |
May 02, 2024 | 47.52 | 48.08 | 47.12 | 47.74 | 1,289,926 | +0.62(+1.32%) |
May 01, 2024 | 48.46 | 48.46 | 46.60 | 47.12 | 1,229,173 | -1.37(-2.83%) |
Apr 30, 2024 | 50.55 | 50.89 | 48.47 | 48.49 | 2,177,893 | -2.35(-4.62%) |
Apr 29, 2024 | 50.74 | 51.49 | 50.61 | 50.84 | 1,382,903 | +0.00(+0.00%) |
Apr 26, 2024 | 50.46 | 50.90 | 50.02 | 50.84 | 1,122,434 | +0.40(+0.79%) |
Apr 25, 2024 | 50.01 | 50.56 | 49.39 | 50.44 | 1,073,574 | +0.43(+0.86%) |
Apr 24, 2024 | 49.65 | 50.20 | 49.29 | 50.01 | 1,321,808 | +0.20(+0.40%) |
Apr 23, 2024 | 48.56 | 50.16 | 48.20 | 49.81 | 1,623,446 | +0.96(+1.97%) |
Apr 22, 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 1,096,314 | +0.76(+1.58%) |
Apr 19, 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 1,456,524 | +0.05(+0.10%) |
Apr 18, 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 1,300,832 | -1.25(-2.54%) |
Apr 17, 2024 | 50.28 | 50.51 | 48.81 | 49.29 | 1,375,878 | -1.00(-1.99%) |
Apr 16, 2024 | 50.02 | 50.56 | 49.36 | 50.29 | 1,350,552 | -0.13(-0.26%) |
Apr 15, 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 1,640,648 | -0.31(-0.61%) |
Apr 12, 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 2,006,453 | -0.97(-1.88%) |
Apr 11, 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 1,210,898 | -0.71(-1.35%) |
Apr 10, 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 1,809,300 | +0.67(+1.29%) |
Apr 09, 2024 | 52.62 | 52.63 | 51.52 | 51.74 | 1,817,190 | -0.27(-0.52%) |
Apr 08, 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 1,271,166 | -0.75(-1.42%) |
Apr 05, 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 1,907,840 | +0.72(+1.38%) |
Apr 04, 2024 | 52.02 | 52.62 | 51.55 | 52.04 | 1,678,400 | +0.04(+0.08%) |
Apr 03, 2024 | 50.94 | 52.01 | 50.91 | 52.00 | 1,613,019 | +1.17(+2.30%) |
Apr 02, 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 1,673,745 | +0.25(+0.49%) |