Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.11 | 44.27 | 43.41 | 44.12 | 501,974 | -0.27(-0.61%) |
Jun 13, 2024 | 45.19 | 45.50 | 44.32 | 44.39 | 1,187,515 | -0.91(-2.01%) |
Jun 12, 2024 | 46.04 | 46.12 | 45.19 | 45.30 | 492,953 | -0.37(-0.81%) |
Jun 11, 2024 | 45.64 | 45.81 | 45.41 | 45.67 | 337,792 | -0.12(-0.26%) |
Jun 10, 2024 | 45.70 | 46.15 | 45.26 | 45.79 | 488,185 | -0.15(-0.33%) |
Jun 07, 2024 | 45.92 | 46.23 | 45.69 | 45.94 | 396,783 | -0.18(-0.39%) |
Jun 06, 2024 | 45.82 | 46.19 | 45.58 | 46.12 | 427,526 | +0.36(+0.79%) |
Jun 05, 2024 | 45.62 | 45.95 | 45.11 | 45.76 | 501,995 | +0.10(+0.22%) |
Jun 04, 2024 | 46.39 | 46.39 | 45.65 | 45.66 | 552,598 | -1.17(-2.50%) |
Jun 03, 2024 | 47.20 | 47.56 | 46.36 | 46.83 | 432,723 | -0.23(-0.49%) |
May 31, 2024 | 46.37 | 47.07 | 46.19 | 47.06 | 500,595 | +0.78(+1.68%) |
May 30, 2024 | 46.08 | 46.40 | 45.88 | 46.28 | 485,170 | +0.28(+0.61%) |
May 29, 2024 | 46.09 | 46.21 | 45.57 | 46.00 | 476,740 | -0.44(-0.94%) |
May 28, 2024 | 46.68 | 46.77 | 46.11 | 46.44 | 505,145 | -0.09(-0.19%) |
May 24, 2024 | 46.57 | 46.74 | 45.90 | 46.53 | 798,014 | +0.15(+0.32%) |
May 23, 2024 | 46.46 | 46.46 | 45.99 | 46.38 | 793,027 | -0.11(-0.24%) |
May 22, 2024 | 46.60 | 46.74 | 46.30 | 46.49 | 289,226 | -0.28(-0.60%) |
May 21, 2024 | 46.68 | 46.89 | 46.45 | 46.77 | 647,618 | +0.09(+0.19%) |
May 20, 2024 | 46.88 | 46.93 | 46.21 | 46.68 | 626,538 | -0.35(-0.74%) |
May 17, 2024 | 47.28 | 47.38 | 46.83 | 47.03 | 246,208 | -0.15(-0.32%) |
May 16, 2024 | 46.74 | 47.43 | 46.62 | 47.18 | 384,650 | +0.26(+0.55%) |
May 15, 2024 | 47.49 | 47.49 | 46.88 | 46.92 | 516,921 | -0.45(-0.95%) |
May 14, 2024 | 47.54 | 47.64 | 47.05 | 47.37 | 410,114 | +0.16(+0.34%) |
May 13, 2024 | 47.76 | 47.99 | 47.19 | 47.21 | 519,067 | -0.44(-0.92%) |
May 10, 2024 | 46.80 | 47.67 | 46.58 | 47.65 | 518,047 | +1.03(+2.20%) |
May 09, 2024 | 46.51 | 46.77 | 46.35 | 46.62 | 691,007 | +0.35(+0.75%) |
May 08, 2024 | 46.76 | 46.98 | 46.23 | 46.27 | 492,911 | -0.68(-1.44%) |
May 07, 2024 | 46.45 | 47.12 | 46.34 | 46.95 | 562,108 | +0.50(+1.07%) |
May 06, 2024 | 46.57 | 46.77 | 46.31 | 46.45 | 473,339 | +0.36(+0.78%) |
May 03, 2024 | 45.84 | 46.11 | 45.69 | 46.09 | 707,248 | +0.89(+1.96%) |
May 02, 2024 | 45.10 | 45.82 | 44.82 | 45.21 | 1,378,915 | +0.67(+1.50%) |
May 01, 2024 | 47.50 | 48.06 | 44.10 | 44.54 | 1,365,833 | -1.93(-4.16%) |
Apr 30, 2024 | 46.75 | 46.87 | 46.35 | 46.47 | 823,177 | -0.63(-1.33%) |
Apr 29, 2024 | 47.00 | 47.44 | 46.82 | 47.10 | 554,070 | +0.33(+0.70%) |
Apr 26, 2024 | 46.97 | 47.35 | 46.76 | 46.77 | 487,533 | -0.06(-0.13%) |
Apr 25, 2024 | 46.67 | 47.09 | 46.32 | 46.83 | 415,197 | -0.30(-0.63%) |
Apr 24, 2024 | 47.02 | 47.30 | 46.76 | 47.13 | 509,094 | +0.09(+0.19%) |
Apr 23, 2024 | 46.54 | 47.43 | 46.54 | 47.04 | 385,228 | +0.19(+0.40%) |
Apr 22, 2024 | 47.19 | 47.59 | 46.65 | 46.85 | 786,557 | -0.36(-0.76%) |
Apr 19, 2024 | 46.50 | 47.24 | 46.28 | 47.21 | 337,262 | +0.56(+1.20%) |
Apr 18, 2024 | 46.64 | 46.74 | 46.24 | 46.65 | 337,543 | +0.05(+0.11%) |
Apr 17, 2024 | 47.00 | 47.33 | 46.56 | 46.60 | 417,234 | -0.26(-0.55%) |
Apr 16, 2024 | 46.95 | 47.08 | 46.36 | 46.86 | 495,902 | -0.20(-0.42%) |
Apr 15, 2024 | 47.68 | 47.91 | 46.73 | 47.06 | 454,707 | -0.22(-0.46%) |
Apr 12, 2024 | 48.22 | 48.31 | 47.18 | 47.28 | 463,785 | -1.21(-2.49%) |
Apr 11, 2024 | 49.20 | 49.20 | 48.42 | 48.48 | 626,134 | -0.60(-1.22%) |
Apr 10, 2024 | 48.00 | 49.52 | 47.95 | 49.08 | 958,071 | +0.14(+0.28%) |
Apr 09, 2024 | 48.07 | 49.01 | 48.06 | 48.94 | 965,347 | +0.87(+1.80%) |
Apr 08, 2024 | 48.18 | 48.31 | 47.85 | 48.08 | 616,037 | +0.18(+0.37%) |
Apr 05, 2024 | 47.28 | 48.03 | 47.26 | 47.90 | 626,957 | +0.31(+0.65%) |
Apr 04, 2024 | 48.08 | 48.39 | 47.36 | 47.59 | 728,243 | -0.18(-0.38%) |
Apr 03, 2024 | 47.96 | 48.42 | 47.64 | 47.77 | 729,100 | -0.32(-0.66%) |
Apr 02, 2024 | 48.44 | 48.64 | 47.78 | 48.09 | 716,404 | -0.39(-0.80%) |