Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 48.00 | 48.30 | 47.77 | 48.30 | 543,069 | +0.48(+1.00%) |
Jun 26, 2024 | 47.24 | 47.94 | 47.10 | 47.82 | 490,051 | +0.40(+0.84%) |
Jun 25, 2024 | 46.63 | 47.52 | 46.29 | 47.42 | 544,312 | +0.98(+2.11%) |
Jun 24, 2024 | 46.06 | 47.00 | 45.86 | 46.44 | 446,195 | +0.23(+0.50%) |
Jun 21, 2024 | 45.04 | 46.58 | 44.61 | 46.21 | 771,739 | +0.84(+1.85%) |
Jun 20, 2024 | 47.05 | 47.05 | 45.07 | 45.37 | 899,813 | -1.54(-3.28%) |
Jun 18, 2024 | 47.18 | 47.40 | 46.55 | 46.91 | 516,808 | +0.01(+0.02%) |
Jun 17, 2024 | 46.51 | 47.35 | 46.02 | 46.90 | 739,576 | +0.28(+0.60%) |
Jun 14, 2024 | 46.80 | 47.29 | 45.66 | 46.62 | 1,359,425 | -1.48(-3.08%) |
Jun 13, 2024 | 47.95 | 48.29 | 46.75 | 48.10 | 908,329 | +0.16(+0.33%) |
Jun 12, 2024 | 48.06 | 48.33 | 47.59 | 47.94 | 843,476 | +0.77(+1.63%) |
Jun 11, 2024 | 46.54 | 47.37 | 45.98 | 47.17 | 759,832 | +0.01(+0.02%) |
Jun 10, 2024 | 46.28 | 47.36 | 46.06 | 47.16 | 823,612 | +0.14(+0.30%) |
Jun 07, 2024 | 46.74 | 47.44 | 46.46 | 47.02 | 507,291 | +0.37(+0.79%) |
Jun 06, 2024 | 46.61 | 46.77 | 46.08 | 46.65 | 987,703 | +0.31(+0.67%) |
Jun 05, 2024 | 46.02 | 46.47 | 45.20 | 46.34 | 624,005 | +0.77(+1.69%) |
Jun 04, 2024 | 44.99 | 45.79 | 44.28 | 45.57 | 765,186 | -0.08(-0.18%) |
Jun 03, 2024 | 46.06 | 46.24 | 44.11 | 45.65 | 982,349 | +0.13(+0.29%) |
May 31, 2024 | 45.12 | 45.70 | 43.17 | 45.52 | 1,188,554 | +1.34(+3.03%) |
May 30, 2024 | 44.11 | 45.05 | 43.49 | 44.18 | 798,135 | -0.06(-0.14%) |
May 29, 2024 | 44.05 | 45.00 | 43.84 | 44.24 | 1,130,138 | -1.67(-3.64%) |
May 28, 2024 | 47.24 | 47.24 | 45.20 | 45.91 | 894,778 | -1.04(-2.22%) |
May 24, 2024 | 45.79 | 47.15 | 45.79 | 46.95 | 620,157 | +1.23(+2.69%) |
May 23, 2024 | 47.24 | 47.53 | 45.15 | 45.72 | 1,217,504 | -0.44(-0.95%) |
May 22, 2024 | 47.15 | 47.60 | 45.68 | 46.16 | 855,714 | -1.14(-2.41%) |
May 21, 2024 | 46.59 | 47.47 | 46.43 | 47.30 | 323,434 | +0.73(+1.57%) |
May 20, 2024 | 46.70 | 47.09 | 46.22 | 46.57 | 402,596 | +0.02(+0.04%) |
May 17, 2024 | 46.05 | 46.65 | 45.88 | 46.55 | 367,755 | +0.53(+1.15%) |
May 16, 2024 | 46.07 | 46.13 | 45.54 | 46.02 | 427,087 | -0.07(-0.15%) |
May 15, 2024 | 45.20 | 46.20 | 44.70 | 46.09 | 498,530 | +1.83(+4.13%) |
May 14, 2024 | 43.48 | 44.50 | 43.22 | 44.26 | 937,303 | +0.71(+1.63%) |
May 13, 2024 | 44.19 | 44.24 | 43.29 | 43.55 | 493,576 | -0.32(-0.73%) |
May 10, 2024 | 43.46 | 44.05 | 43.35 | 43.87 | 440,796 | +0.37(+0.85%) |
May 09, 2024 | 43.26 | 43.50 | 42.80 | 43.50 | 478,625 | +0.21(+0.49%) |
May 08, 2024 | 42.97 | 43.35 | 42.80 | 43.29 | 430,643 | +0.32(+0.74%) |
May 07, 2024 | 43.00 | 43.00 | 42.61 | 42.97 | 456,050 | +0.21(+0.49%) |
May 06, 2024 | 42.30 | 42.80 | 42.30 | 42.76 | 653,721 | +0.99(+2.37%) |
May 03, 2024 | 41.72 | 41.90 | 40.95 | 41.77 | 1,167,731 | +1.37(+3.39%) |
May 02, 2024 | 40.08 | 40.52 | 38.90 | 40.40 | 639,359 | +1.35(+3.46%) |
May 01, 2024 | 38.99 | 40.88 | 38.65 | 39.05 | 1,948,308 | -0.24(-0.61%) |
Apr 30, 2024 | 40.49 | 40.90 | 39.25 | 39.29 | 875,601 | -1.15(-2.84%) |
Apr 29, 2024 | 40.12 | 40.80 | 39.71 | 40.44 | 626,820 | +0.59(+1.48%) |
Apr 26, 2024 | 39.60 | 40.05 | 39.38 | 39.85 | 1,220,177 | +1.22(+3.16%) |
Apr 25, 2024 | 37.43 | 38.88 | 36.85 | 38.63 | 1,528,334 | -0.91(-2.30%) |
Apr 24, 2024 | 39.34 | 39.60 | 38.51 | 39.54 | 1,211,429 | +0.41(+1.05%) |
Apr 23, 2024 | 38.52 | 39.46 | 38.42 | 39.13 | 1,596,727 | +1.38(+3.66%) |
Apr 22, 2024 | 36.37 | 38.15 | 36.36 | 37.75 | 1,489,776 | +2.59(+7.37%) |
Apr 19, 2024 | 36.08 | 36.70 | 34.61 | 35.16 | 1,590,041 | -0.91(-2.51%) |
Apr 18, 2024 | 36.83 | 37.28 | 35.60 | 36.06 | 1,346,143 | -0.18(-0.48%) |
Apr 17, 2024 | 36.22 | 36.94 | 34.85 | 36.24 | 1,906,739 | +0.22(+0.61%) |
Apr 16, 2024 | 35.30 | 36.64 | 34.89 | 36.02 | 1,589,817 | +0.88(+2.50%) |
Apr 15, 2024 | 38.01 | 38.35 | 34.80 | 35.14 | 3,041,108 | -1.80(-4.87%) |
Apr 12, 2024 | 38.61 | 38.66 | 35.11 | 36.94 | 5,402,378 | -3.54(-8.75%) |
Apr 11, 2024 | 39.50 | 40.80 | 38.09 | 40.48 | 1,688,986 | +0.92(+2.33%) |
Apr 10, 2024 | 39.20 | 39.78 | 38.16 | 39.56 | 2,024,865 | -0.81(-2.01%) |
Apr 09, 2024 | 40.11 | 40.50 | 38.63 | 40.37 | 1,027,365 | +0.27(+0.67%) |
Apr 08, 2024 | 39.36 | 40.36 | 39.04 | 40.10 | 808,667 | +1.55(+4.02%) |
Apr 05, 2024 | 38.80 | 39.84 | 38.19 | 38.55 | 1,179,595 | +0.03(+0.08%) |
Apr 04, 2024 | 41.70 | 42.16 | 38.11 | 38.52 | 1,671,985 | -2.65(-6.44%) |
Apr 03, 2024 | 40.28 | 41.64 | 40.17 | 41.17 | 641,171 | +0.17(+0.41%) |
Apr 02, 2024 | 40.60 | 41.00 | 39.58 | 41.00 | 895,204 | -1.11(-2.64%) |