Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 46.31 | 46.70 | 46.15 | 46.61 | 5,353,072 | +0.02(+0.04%) |
Jun 25, 2024 | 47.13 | 47.36 | 46.29 | 46.59 | 4,904,828 | -0.73(-1.54%) |
Jun 24, 2024 | 46.49 | 47.40 | 46.23 | 47.32 | 7,529,050 | +1.24(+2.69%) |
Jun 21, 2024 | 46.25 | 46.50 | 45.55 | 46.08 | 6,176,950 | -0.47(-1.01%) |
Jun 20, 2024 | 46.27 | 46.77 | 46.06 | 46.55 | 4,286,132 | +0.30(+0.65%) |
Jun 18, 2024 | 45.46 | 46.40 | 45.28 | 46.25 | 4,494,477 | +0.88(+1.94%) |
Jun 17, 2024 | 44.95 | 45.48 | 44.47 | 45.37 | 2,677,928 | +0.48(+1.07%) |
Jun 14, 2024 | 45.11 | 45.59 | 44.83 | 44.89 | 3,099,170 | -0.46(-1.01%) |
Jun 13, 2024 | 44.93 | 46.06 | 44.57 | 45.35 | 4,066,981 | +0.44(+0.98%) |
Jun 12, 2024 | 45.55 | 45.55 | 44.47 | 44.91 | 3,331,301 | -0.14(-0.31%) |
Jun 11, 2024 | 45.07 | 45.40 | 44.67 | 45.05 | 5,069,686 | +0.26(+0.58%) |
Jun 10, 2024 | 45.25 | 45.28 | 44.34 | 44.79 | 7,930,656 | -0.42(-0.93%) |
Jun 07, 2024 | 44.01 | 46.34 | 43.90 | 45.21 | 7,824,993 | +0.78(+1.76%) |
Jun 06, 2024 | 44.51 | 44.80 | 43.92 | 44.43 | 4,332,984 | +0.03(+0.07%) |
Jun 05, 2024 | 44.15 | 44.51 | 43.75 | 44.40 | 2,841,036 | +0.18(+0.41%) |
Jun 04, 2024 | 44.79 | 45.02 | 43.99 | 44.22 | 3,723,371 | -1.33(-2.92%) |
Jun 03, 2024 | 45.08 | 45.93 | 44.43 | 45.55 | 4,915,420 | +0.46(+1.02%) |
May 31, 2024 | 44.58 | 45.21 | 44.08 | 45.09 | 5,906,230 | +0.51(+1.14%) |
May 30, 2024 | 44.79 | 44.79 | 43.83 | 44.58 | 3,750,321 | +0.18(+0.41%) |
May 29, 2024 | 44.94 | 44.99 | 44.21 | 44.40 | 6,078,423 | -0.75(-1.66%) |
May 28, 2024 | 45.20 | 45.64 | 45.00 | 45.15 | 7,725,155 | -0.31(-0.68%) |
May 24, 2024 | 45.34 | 46.09 | 44.20 | 45.46 | 9,648,081 | +1.30(+2.94%) |
May 23, 2024 | 42.37 | 44.50 | 42.32 | 44.16 | 12,698,720 | +2.52(+6.06%) |
May 22, 2024 | 40.55 | 41.67 | 40.55 | 41.64 | 7,553,588 | +0.21(+0.50%) |
May 21, 2024 | 41.27 | 41.54 | 40.77 | 41.43 | 7,703,613 | +0.70(+1.72%) |
May 20, 2024 | 40.28 | 42.35 | 40.18 | 40.73 | 5,854,740 | +0.53(+1.33%) |
May 17, 2024 | 40.06 | 40.50 | 39.95 | 40.19 | 3,716,551 | +0.12(+0.30%) |
May 16, 2024 | 39.22 | 40.24 | 39.08 | 40.07 | 4,523,997 | +0.80(+2.04%) |
May 15, 2024 | 39.47 | 39.81 | 39.10 | 39.27 | 4,933,011 | -0.14(-0.35%) |
May 14, 2024 | 39.28 | 39.48 | 38.70 | 39.41 | 3,661,884 | +0.33(+0.84%) |
May 13, 2024 | 38.22 | 39.14 | 38.12 | 39.09 | 6,102,140 | +0.93(+2.44%) |
May 10, 2024 | 39.45 | 39.45 | 37.68 | 38.16 | 8,343,231 | -1.25(-3.16%) |
May 09, 2024 | 38.76 | 39.62 | 38.67 | 39.40 | 9,415,148 | +0.55(+1.43%) |
May 08, 2024 | 37.83 | 38.95 | 37.79 | 38.85 | 8,193,376 | +0.44(+1.13%) |
May 07, 2024 | 36.61 | 40.85 | 36.47 | 38.41 | 29,238,448 | +1.90(+5.20%) |
May 06, 2024 | 36.17 | 36.82 | 35.82 | 36.51 | 5,841,203 | +0.63(+1.76%) |
May 03, 2024 | 35.68 | 35.92 | 35.37 | 35.88 | 5,883,073 | +0.46(+1.31%) |
May 02, 2024 | 35.11 | 35.68 | 34.74 | 35.42 | 6,004,904 | +0.52(+1.50%) |
May 01, 2024 | 34.39 | 35.12 | 34.16 | 34.89 | 6,903,066 | +0.34(+0.97%) |
Apr 30, 2024 | 34.56 | 34.88 | 34.23 | 34.56 | 7,010,534 | -0.38(-1.08%) |
Apr 29, 2024 | 33.96 | 35.09 | 33.80 | 34.93 | 8,665,022 | +1.47(+4.40%) |
Apr 26, 2024 | 33.35 | 33.61 | 32.91 | 33.46 | 6,809,926 | +0.31(+0.92%) |
Apr 25, 2024 | 33.12 | 33.89 | 32.80 | 33.15 | 12,136,364 | -0.90(-2.64%) |
Apr 24, 2024 | 33.82 | 34.18 | 33.55 | 34.05 | 8,341,144 | +0.02(+0.06%) |
Apr 23, 2024 | 33.55 | 34.12 | 33.30 | 34.03 | 6,819,426 | -0.35(-1.01%) |
Apr 22, 2024 | 34.91 | 35.02 | 34.16 | 34.38 | 7,415,521 | -0.60(-1.72%) |
Apr 19, 2024 | 34.13 | 35.33 | 34.13 | 34.98 | 14,780,948 | +0.11(+0.31%) |
Apr 18, 2024 | 34.83 | 35.26 | 34.70 | 34.87 | 5,287,456 | +0.20(+0.57%) |
Apr 17, 2024 | 35.71 | 35.77 | 34.63 | 34.67 | 6,451,840 | -0.84(-2.37%) |
Apr 16, 2024 | 36.60 | 36.62 | 35.42 | 35.52 | 8,711,148 | -0.85(-2.34%) |
Apr 15, 2024 | 37.26 | 37.58 | 36.16 | 36.37 | 3,575,222 | -0.37(-1.00%) |
Apr 12, 2024 | 36.69 | 37.29 | 36.48 | 36.73 | 6,035,592 | -0.66(-1.77%) |
Apr 11, 2024 | 37.54 | 37.84 | 37.30 | 37.39 | 4,235,959 | -0.44(-1.15%) |
Apr 10, 2024 | 37.30 | 37.88 | 36.92 | 37.83 | 7,931,276 | +0.11(+0.29%) |
Apr 09, 2024 | 37.68 | 38.16 | 37.32 | 37.72 | 3,714,225 | -0.07(-0.18%) |
Apr 08, 2024 | 38.58 | 38.66 | 37.46 | 37.79 | 6,890,327 | -0.45(-1.16%) |
Apr 05, 2024 | 38.69 | 38.77 | 37.97 | 38.24 | 3,384,682 | -0.62(-1.60%) |
Apr 04, 2024 | 38.80 | 39.25 | 38.36 | 38.86 | 5,974,457 | +0.22(+0.56%) |
Apr 03, 2024 | 38.33 | 38.70 | 38.21 | 38.64 | 4,092,117 | +0.37(+0.96%) |
Apr 02, 2024 | 38.47 | 38.56 | 37.80 | 38.27 | 3,848,984 | -0.33(-0.85%) |