Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 47.63 | 47.75 | 47.39 | 47.58 | 577,037 | +0.11(+0.23%) |
Jun 17, 2024 | 47.35 | 47.77 | 47.10 | 47.47 | 557,881 | -0.02(-0.04%) |
Jun 14, 2024 | 47.38 | 47.64 | 46.91 | 47.49 | 737,139 | -0.03(-0.06%) |
Jun 13, 2024 | 47.59 | 47.79 | 47.09 | 47.52 | 1,519,639 | +0.01(+0.02%) |
Jun 12, 2024 | 47.84 | 48.46 | 47.26 | 47.51 | 1,057,401 | +0.73(+1.56%) |
Jun 11, 2024 | 46.13 | 47.12 | 45.93 | 46.78 | 1,027,416 | +0.59(+1.28%) |
Jun 10, 2024 | 46.13 | 46.49 | 45.71 | 46.19 | 1,065,165 | -0.31(-0.67%) |
Jun 07, 2024 | 46.26 | 46.62 | 46.08 | 46.50 | 785,512 | -0.37(-0.79%) |
Jun 06, 2024 | 46.50 | 46.92 | 46.49 | 46.87 | 950,835 | +0.16(+0.34%) |
Jun 05, 2024 | 46.93 | 47.15 | 46.27 | 46.71 | 576,704 | -0.16(-0.34%) |
Jun 04, 2024 | 46.84 | 47.52 | 46.63 | 46.87 | 713,337 | +0.18(+0.39%) |
Jun 03, 2024 | 47.43 | 47.52 | 46.47 | 46.69 | 858,772 | -0.43(-0.91%) |
May 31, 2024 | 46.86 | 47.18 | 46.59 | 47.12 | 885,373 | +0.54(+1.16%) |
May 30, 2024 | 46.14 | 46.74 | 46.14 | 46.58 | 586,085 | +0.66(+1.44%) |
May 29, 2024 | 45.51 | 46.06 | 45.38 | 45.92 | 626,002 | -0.06(-0.13%) |
May 28, 2024 | 46.42 | 46.57 | 45.97 | 45.98 | 536,593 | -0.17(-0.37%) |
May 24, 2024 | 46.62 | 46.77 | 46.11 | 46.15 | 729,466 | -0.12(-0.26%) |
May 23, 2024 | 48.05 | 48.05 | 46.23 | 46.27 | 961,100 | -1.73(-3.60%) |
May 22, 2024 | 48.13 | 48.21 | 47.77 | 48.00 | 593,263 | -0.19(-0.39%) |
May 21, 2024 | 47.80 | 48.24 | 47.76 | 48.19 | 492,373 | +0.17(+0.35%) |
May 20, 2024 | 47.87 | 48.33 | 47.73 | 48.02 | 835,448 | -0.04(-0.08%) |
May 17, 2024 | 48.22 | 48.43 | 47.78 | 48.06 | 576,973 | -0.18(-0.37%) |
May 16, 2024 | 48.08 | 48.75 | 48.01 | 48.24 | 654,488 | +0.10(+0.21%) |
May 15, 2024 | 48.57 | 48.91 | 48.00 | 48.14 | 798,610 | +0.22(+0.46%) |
May 14, 2024 | 47.84 | 48.11 | 47.45 | 47.92 | 827,360 | +0.50(+1.05%) |
May 13, 2024 | 48.06 | 48.14 | 47.27 | 47.42 | 2,198,646 | -0.30(-0.63%) |
May 10, 2024 | 48.24 | 48.24 | 47.45 | 47.72 | 438,721 | -0.40(-0.83%) |
May 09, 2024 | 47.55 | 48.34 | 47.50 | 48.12 | 671,168 | +0.74(+1.56%) |
May 08, 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 601,381 | -0.02(-0.04%) |
May 07, 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 1,037,319 | +0.43(+0.92%) |
May 06, 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 559,693 | -0.28(-0.59%) |
May 03, 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 1,405,089 | +0.58(+1.24%) |
May 02, 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 913,594 | +0.65(+1.41%) |
May 01, 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 777,129 | +0.60(+1.32%) |
Apr 30, 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 1,255,713 | -1.07(-2.30%) |
Apr 29, 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 713,674 | +0.49(+1.07%) |
Apr 26, 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 767,758 | -0.04(-0.09%) |
Apr 25, 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 1,377,631 | +0.01(+0.02%) |
Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 1,204,551 | -0.44(-0.95%) |
Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 1,030,941 | +0.67(+1.46%) |
Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 1,045,995 | +0.17(+0.37%) |
Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 2,110,461 | -0.44(-0.96%) |
Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2,362,509 | -2.53(-5.21%) |
Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 2,168,980 | -1.85(-3.67%) |
Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 1,347,391 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 855,511 | -0.63(-1.23%) |
Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 1,094,467 | -0.58(-1.12%) |
Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 1,712,077 | -0.04(-0.08%) |
Apr 10, 2024 | 51.88 | 51.88 | 51.20 | 51.82 | 1,154,820 | -1.46(-2.74%) |
Apr 09, 2024 | 52.81 | 53.52 | 52.66 | 53.28 | 1,307,548 | +0.65(+1.24%) |
Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 1,152,584 | +1.04(+2.02%) |
Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 925,186 | +0.36(+0.70%) |
Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 683,981 | +0.05(+0.10%) |
Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 709,312 | -0.04(-0.08%) |
Apr 02, 2024 | 51.25 | 51.46 | 50.88 | 51.22 | 755,979 | -0.44(-0.85%) |