Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 48.35 | 48.79 | 48.35 | 48.67 | 6,439,364 | +0.39(+0.81%) |
Jun 27, 2024 | 48.41 | 48.49 | 48.15 | 48.28 | 2,961,413 | -0.15(-0.31%) |
Jun 26, 2024 | 47.70 | 48.51 | 47.56 | 48.43 | 3,989,403 | +0.66(+1.38%) |
Jun 25, 2024 | 47.91 | 48.06 | 47.58 | 47.77 | 3,964,456 | -0.20(-0.42%) |
Jun 24, 2024 | 47.60 | 48.06 | 47.42 | 47.97 | 8,882,080 | +0.47(+0.99%) |
Jun 21, 2024 | 47.50 | 47.70 | 47.43 | 47.50 | 13,741,772 | -0.05(-0.11%) |
Jun 20, 2024 | 47.60 | 47.90 | 47.41 | 47.55 | 5,687,228 | -0.02(-0.04%) |
Jun 19, 2024 | 47.65 | 47.84 | 47.52 | 47.57 | 1,856,350 | -0.18(-0.38%) |
Jun 18, 2024 | 47.78 | 47.98 | 47.62 | 47.75 | 3,755,475 | -0.08(-0.17%) |
Jun 17, 2024 | 48.09 | 48.15 | 47.78 | 47.83 | 4,975,760 | -0.42(-0.87%) |
Jun 14, 2024 | 48.51 | 48.52 | 48.11 | 48.25 | 8,310,178 | -0.34(-0.70%) |
Jun 13, 2024 | 48.75 | 48.81 | 48.57 | 48.59 | 2,668,769 | -0.34(-0.69%) |
Jun 12, 2024 | 49.04 | 49.28 | 48.86 | 48.93 | 4,731,689 | +0.15(+0.31%) |
Jun 11, 2024 | 49.02 | 49.03 | 48.68 | 48.78 | 5,167,286 | -0.30(-0.61%) |
Jun 10, 2024 | 49.33 | 49.39 | 49.03 | 49.08 | 7,769,576 | -0.13(-0.26%) |
Jun 07, 2024 | 49.35 | 49.50 | 49.03 | 49.21 | 7,011,868 | -0.27(-0.55%) |
Jun 06, 2024 | 49.63 | 49.93 | 49.41 | 49.48 | 5,140,221 | -0.20(-0.40%) |
Jun 05, 2024 | 49.46 | 49.75 | 49.36 | 49.68 | 5,858,081 | +0.41(+0.83%) |
Jun 04, 2024 | 49.69 | 49.69 | 49.02 | 49.27 | 4,223,757 | -0.42(-0.85%) |
Jun 03, 2024 | 49.46 | 49.92 | 49.46 | 49.69 | 11,679,974 | -0.14(-0.28%) |
May 31, 2024 | 49.02 | 49.90 | 48.78 | 49.83 | 12,935,801 | +0.91(+1.86%) |
May 30, 2024 | 48.96 | 49.28 | 48.80 | 48.92 | 7,343,981 | -0.01(-0.02%) |
May 29, 2024 | 49.22 | 49.23 | 48.82 | 48.93 | 11,118,313 | -0.40(-0.81%) |
May 28, 2024 | 49.28 | 49.55 | 49.15 | 49.33 | 7,247,175 | -0.24(-0.48%) |
May 27, 2024 | 49.52 | 49.70 | 49.50 | 49.57 | 7,097,450 | +0.04(+0.08%) |
May 24, 2024 | 49.54 | 49.66 | 49.45 | 49.53 | 9,148,883 | +0.08(+0.16%) |
May 23, 2024 | 50.12 | 50.25 | 49.32 | 49.45 | 13,817,852 | -0.67(-1.34%) |
May 22, 2024 | 50.05 | 50.35 | 49.93 | 50.12 | 15,903,131 | -0.08(-0.16%) |
May 21, 2024 | 49.96 | 50.41 | 49.86 | 50.20 | 14,186,853 | +0.16(+0.32%) |
May 17, 2024 | 50.04 | 0 | -0.02(-0.04%) | |||
May 16, 2024 | 50.18 | 50.44 | 49.83 | 50.06 | 7,010,631 | -0.27(-0.54%) |
May 15, 2024 | 50.59 | 50.72 | 50.18 | 50.33 | 14,363,202 | -0.17(-0.34%) |
May 14, 2024 | 50.71 | 50.77 | 50.11 | 50.50 | 24,485,768 | -1.18(-2.28%) |
May 13, 2024 | 51.95 | 52.04 | 51.45 | 51.68 | 11,278,899 | +0.01(+0.02%) |
May 10, 2024 | 51.99 | 52.34 | 51.45 | 51.67 | 12,335,037 | +0.53(+1.04%) |
May 09, 2024 | 51.19 | 51.38 | 51.02 | 51.14 | 12,333,637 | -0.01(-0.02%) |
May 08, 2024 | 50.20 | 51.55 | 50.20 | 51.15 | 11,410,531 | +0.57(+1.13%) |
May 07, 2024 | 50.41 | 50.61 | 50.30 | 50.58 | 18,787,162 | +0.44(+0.88%) |
May 06, 2024 | 50.05 | 50.25 | 49.92 | 50.14 | 12,390,002 | +0.41(+0.82%) |
May 03, 2024 | 49.95 | 50.37 | 49.64 | 49.73 | 5,589,844 | -0.10(-0.20%) |
May 02, 2024 | 49.20 | 49.85 | 49.11 | 49.83 | 11,044,767 | +0.84(+1.71%) |