Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 10,843,479 | +0.23(+0.51%) |
Jun 06, 2024 | 45.46 | 45.85 | 45.31 | 45.49 | 10,195,906 | -0.01(-0.02%) |
Jun 05, 2024 | 45.43 | 45.56 | 44.70 | 45.50 | 24,789,814 | +0.36(+0.80%) |
Jun 04, 2024 | 45.20 | 45.65 | 44.92 | 45.14 | 9,530,304 | -0.48(-1.05%) |
Jun 03, 2024 | 44.84 | 45.84 | 44.84 | 45.62 | 15,738,581 | +0.75(+1.67%) |
May 31, 2024 | 43.10 | 44.90 | 42.89 | 44.87 | 32,760,838 | +1.58(+3.64%) |
May 30, 2024 | 42.70 | 43.37 | 42.51 | 43.30 | 9,292,408 | +0.77(+1.81%) |
May 29, 2024 | 42.51 | 42.63 | 42.16 | 42.53 | 13,295,805 | -0.45(-1.04%) |
May 28, 2024 | 43.59 | 43.65 | 42.69 | 42.98 | 13,785,109 | -1.02(-2.31%) |
May 24, 2024 | 43.95 | 44.20 | 43.75 | 43.99 | 7,392,472 | +0.38(+0.87%) |
May 23, 2024 | 43.85 | 43.94 | 43.27 | 43.61 | 10,670,964 | -0.24(-0.55%) |
May 22, 2024 | 44.48 | 44.52 | 43.61 | 43.85 | 11,901,139 | -0.95(-2.11%) |
May 21, 2024 | 44.85 | 45.06 | 44.44 | 44.80 | 9,937,099 | -0.19(-0.42%) |
May 20, 2024 | 45.63 | 45.79 | 44.95 | 44.99 | 9,093,552 | -0.65(-1.42%) |
May 17, 2024 | 45.95 | 45.96 | 45.47 | 45.64 | 11,442,918 | -0.11(-0.24%) |
May 16, 2024 | 45.26 | 45.97 | 45.25 | 45.75 | 11,365,573 | +0.38(+0.84%) |
May 15, 2024 | 45.38 | 45.52 | 44.95 | 45.37 | 11,082,596 | +0.46(+1.02%) |
May 14, 2024 | 45.38 | 45.67 | 44.63 | 44.91 | 10,920,048 | -0.14(-0.31%) |
May 13, 2024 | 45.44 | 45.86 | 44.96 | 45.05 | 13,862,395 | -0.04(-0.09%) |
May 10, 2024 | 45.46 | 45.51 | 44.93 | 45.09 | 7,938,714 | -0.15(-0.33%) |
May 09, 2024 | 44.86 | 45.54 | 44.68 | 45.24 | 9,372,708 | +0.31(+0.69%) |
May 08, 2024 | 44.73 | 45.28 | 44.46 | 44.93 | 7,584,838 | -0.23(-0.51%) |
May 07, 2024 | 45.07 | 45.72 | 44.22 | 45.16 | 9,184,961 | +0.22(+0.49%) |
May 06, 2024 | 44.98 | 45.42 | 44.84 | 44.94 | 10,328,254 | +0.20(+0.45%) |
May 03, 2024 | 44.91 | 45.43 | 44.39 | 44.74 | 10,072,521 | +0.19(+0.43%) |
May 02, 2024 | 44.78 | 45.03 | 44.45 | 44.55 | 13,248,602 | +0.20(+0.45%) |
May 01, 2024 | 44.38 | 45.08 | 44.26 | 44.35 | 14,024,032 | -0.06(-0.13%) |
Apr 30, 2024 | 45.09 | 45.30 | 44.14 | 44.41 | 15,990,995 | -1.51(-3.28%) |
Apr 29, 2024 | 45.88 | 46.03 | 45.42 | 45.92 | 10,601,304 | +0.20(+0.44%) |
Apr 26, 2024 | 45.48 | 46.04 | 45.29 | 45.72 | 12,185,360 | +0.22(+0.48%) |
Apr 25, 2024 | 44.55 | 45.73 | 44.37 | 45.50 | 14,950,477 | +0.54(+1.20%) |
Apr 24, 2024 | 45.19 | 45.19 | 44.50 | 44.96 | 15,048,601 | -0.02(-0.04%) |
Apr 23, 2024 | 45.77 | 45.84 | 44.25 | 44.98 | 28,838,302 | +1.88(+4.37%) |
Apr 22, 2024 | 42.57 | 43.45 | 42.09 | 43.10 | 21,359,914 | +0.84(+1.98%) |
Apr 19, 2024 | 42.40 | 42.85 | 42.07 | 42.26 | 15,555,893 | -0.07(-0.16%) |
Apr 18, 2024 | 42.66 | 42.72 | 41.90 | 42.33 | 14,217,180 | -0.02(-0.05%) |
Apr 17, 2024 | 42.80 | 43.05 | 42.18 | 42.35 | 10,694,611 | -0.20(-0.47%) |
Apr 16, 2024 | 42.38 | 42.81 | 42.02 | 42.55 | 12,417,191 | -0.03(-0.07%) |
Apr 15, 2024 | 43.61 | 43.86 | 42.41 | 42.58 | 13,534,144 | -0.39(-0.91%) |
Apr 12, 2024 | 43.39 | 43.47 | 42.53 | 42.97 | 11,935,304 | -0.76(-1.73%) |
Apr 11, 2024 | 43.78 | 43.87 | 43.08 | 43.72 | 19,612,888 | -0.10(-0.23%) |
Apr 10, 2024 | 43.78 | 44.43 | 43.40 | 43.82 | 11,666,422 | -0.79(-1.77%) |
Apr 09, 2024 | 44.46 | 44.75 | 43.95 | 44.61 | 8,817,823 | +0.39(+0.88%) |
Apr 08, 2024 | 44.31 | 44.73 | 44.16 | 44.22 | 8,271,620 | +0.11(+0.25%) |
Apr 05, 2024 | 43.60 | 44.19 | 43.35 | 44.11 | 11,240,030 | +0.55(+1.26%) |
Apr 04, 2024 | 45.59 | 45.92 | 43.51 | 43.57 | 17,026,156 | -1.49(-3.30%) |
Apr 03, 2024 | 44.55 | 45.30 | 44.52 | 45.05 | 14,414,203 | +0.28(+0.62%) |
Apr 02, 2024 | 44.85 | 45.14 | 44.47 | 44.77 | 13,095,245 | -0.51(-1.12%) |