Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 46.81 | 47.35 | 46.65 | 47.02 | 8,885,958 | +0.12(+0.26%) |
Jun 17, 2024 | 46.16 | 46.95 | 45.79 | 46.90 | 12,468,731 | +0.78(+1.69%) |
Jun 14, 2024 | 46.23 | 46.54 | 45.83 | 46.12 | 12,336,583 | -0.59(-1.26%) |
Jun 13, 2024 | 47.18 | 47.33 | 46.45 | 46.71 | 13,316,485 | -0.75(-1.58%) |
Jun 12, 2024 | 47.57 | 48.40 | 47.03 | 47.46 | 25,661,712 | +1.15(+2.48%) |
Jun 11, 2024 | 46.29 | 46.48 | 45.76 | 46.31 | 17,057,660 | -0.17(-0.37%) |
Jun 10, 2024 | 46.71 | 46.90 | 46.13 | 46.48 | 10,794,221 | -0.73(-1.55%) |
Jun 07, 2024 | 46.93 | 47.47 | 46.89 | 47.21 | 11,918,613 | -0.21(-0.44%) |
Jun 06, 2024 | 47.26 | 47.57 | 46.99 | 47.42 | 10,944,604 | +0.12(+0.25%) |
Jun 05, 2024 | 47.58 | 47.58 | 46.99 | 47.30 | 8,736,958 | +0.15(+0.32%) |
Jun 04, 2024 | 47.38 | 47.66 | 47.03 | 47.15 | 19,446,250 | -0.85(-1.77%) |
Jun 03, 2024 | 49.33 | 49.40 | 47.76 | 48.00 | 11,314,284 | -0.85(-1.74%) |
May 31, 2024 | 48.45 | 48.88 | 48.29 | 48.85 | 13,437,289 | +0.68(+1.41%) |
May 30, 2024 | 48.02 | 48.41 | 47.64 | 48.17 | 12,196,907 | +0.83(+1.75%) |
May 29, 2024 | 47.52 | 47.74 | 47.00 | 47.34 | 19,539,644 | -1.17(-2.41%) |
May 28, 2024 | 49.20 | 49.23 | 48.29 | 48.51 | 10,690,644 | -0.41(-0.84%) |
May 24, 2024 | 48.96 | 49.07 | 48.59 | 48.92 | 6,530,473 | +0.21(+0.43%) |
May 23, 2024 | 50.19 | 50.19 | 48.44 | 48.71 | 15,161,649 | -1.20(-2.40%) |
May 22, 2024 | 50.38 | 50.61 | 49.68 | 49.91 | 8,873,297 | -0.61(-1.21%) |
May 21, 2024 | 50.33 | 50.85 | 50.30 | 50.52 | 8,303,152 | +0.07(+0.14%) |
May 20, 2024 | 51.36 | 51.36 | 50.42 | 50.45 | 8,367,173 | -0.74(-1.45%) |
May 17, 2024 | 51.02 | 51.41 | 50.83 | 51.19 | 8,772,702 | +0.34(+0.67%) |
May 16, 2024 | 50.98 | 51.27 | 50.81 | 50.85 | 8,111,474 | -0.22(-0.43%) |
May 15, 2024 | 51.45 | 51.75 | 50.69 | 51.07 | 15,942,188 | +0.18(+0.35%) |
May 14, 2024 | 50.78 | 50.99 | 50.49 | 50.89 | 10,244,477 | +0.59(+1.17%) |
May 13, 2024 | 50.59 | 50.79 | 50.29 | 50.30 | 9,515,623 | -0.05(-0.10%) |
May 10, 2024 | 50.49 | 50.60 | 49.95 | 50.35 | 8,636,514 | -0.06(-0.12%) |
May 09, 2024 | 50.14 | 50.46 | 49.91 | 50.41 | 7,973,899 | +0.24(+0.48%) |
May 08, 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 6,643,889 | +0.29(+0.58%) |
May 07, 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 9,147,912 | -0.16(-0.32%) |
May 06, 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 10,167,260 | +0.39(+0.79%) |
May 03, 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 14,931,949 | +0.63(+1.29%) |
May 02, 2024 | 48.82 | 49.06 | 48.36 | 49.02 | 12,595,832 | +0.79(+1.64%) |
May 01, 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 26,306,352 | +1.21(+2.57%) |
Apr 30, 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 12,556,944 | -0.75(-1.57%) |
Apr 29, 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 15,275,369 | -0.42(-0.87%) |
Apr 26, 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 9,127,781 | -0.28(-0.58%) |
Apr 25, 2024 | 48.68 | 48.82 | 47.80 | 48.47 | 11,645,948 | -0.54(-1.10%) |
Apr 24, 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 9,540,191 | +0.28(+0.57%) |
Apr 23, 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 12,999,029 | +0.55(+1.14%) |
Apr 22, 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 13,819,504 | +0.86(+1.82%) |
Apr 19, 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 15,332,469 | +1.21(+2.62%) |
Apr 18, 2024 | 45.76 | 46.42 | 45.63 | 46.11 | 9,415,860 | +0.28(+0.61%) |
Apr 17, 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 10,585,702 | +0.08(+0.17%) |
Apr 16, 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 15,759,980 | -0.59(-1.27%) |
Apr 15, 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 19,878,094 | -0.18(-0.39%) |
Apr 12, 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 12,978,117 | -0.42(-0.89%) |
Apr 11, 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 13,806,530 | +0.04(+0.09%) |
Apr 10, 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 28,358,990 | -2.45(-4.96%) |
Apr 09, 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 8,755,901 | +0.32(+0.65%) |
Apr 08, 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 7,390,083 | +0.82(+1.70%) |
Apr 05, 2024 | 47.90 | 48.42 | 47.81 | 48.21 | 7,787,041 | +0.03(+0.06%) |
Apr 04, 2024 | 48.87 | 49.32 | 48.03 | 48.18 | 11,683,791 | -0.10(-0.21%) |
Apr 03, 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 8,816,472 | -0.10(-0.21%) |
Apr 02, 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 11,014,724 | -0.91(-1.85%) |