Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 45.09 | 45.14 | 43.92 | 44.06 | 878,993 | -1.31(-2.89%) |
Jun 17, 2024 | 45.26 | 45.60 | 45.04 | 45.37 | 780,203 | -0.15(-0.33%) |
Jun 14, 2024 | 45.06 | 45.62 | 44.62 | 45.52 | 493,818 | +0.10(+0.22%) |
Jun 13, 2024 | 46.63 | 46.63 | 44.59 | 45.42 | 1,238,282 | -0.64(-1.39%) |
Jun 12, 2024 | 47.23 | 47.66 | 45.74 | 46.06 | 826,306 | +0.25(+0.55%) |
Jun 11, 2024 | 45.49 | 46.32 | 45.05 | 45.81 | 686,247 | -0.05(-0.11%) |
Jun 10, 2024 | 45.30 | 46.08 | 44.92 | 45.86 | 1,123,183 | -0.15(-0.33%) |
Jun 07, 2024 | 46.55 | 46.95 | 45.63 | 46.01 | 826,709 | -1.13(-2.40%) |
Jun 06, 2024 | 47.56 | 48.06 | 47.01 | 47.14 | 863,911 | -0.69(-1.44%) |
Jun 05, 2024 | 47.86 | 48.43 | 47.47 | 47.83 | 1,019,928 | +0.37(+0.78%) |
Jun 04, 2024 | 46.93 | 48.41 | 46.75 | 47.46 | 1,551,267 | +0.47(+1.00%) |
Jun 03, 2024 | 48.25 | 48.48 | 46.75 | 46.99 | 928,210 | -0.73(-1.53%) |
May 31, 2024 | 48.05 | 48.09 | 47.26 | 47.72 | 946,444 | -0.02(-0.04%) |
May 30, 2024 | 48.73 | 48.77 | 47.37 | 47.74 | 961,669 | -1.12(-2.29%) |
May 29, 2024 | 48.60 | 49.69 | 48.00 | 48.86 | 1,389,152 | +0.14(+0.29%) |
May 28, 2024 | 50.04 | 50.19 | 48.35 | 48.72 | 1,699,383 | -0.92(-1.85%) |
May 24, 2024 | 50.65 | 50.67 | 49.52 | 49.64 | 1,066,588 | -0.98(-1.94%) |
May 23, 2024 | 52.15 | 52.26 | 50.02 | 50.62 | 1,687,680 | -1.40(-2.69%) |
May 22, 2024 | 52.45 | 52.85 | 51.87 | 52.02 | 6,104,745 | -0.65(-1.23%) |
May 21, 2024 | 55.43 | 55.65 | 52.60 | 52.67 | 3,426,444 | -5.21(-9.00%) |
May 20, 2024 | 58.28 | 58.43 | 57.28 | 57.88 | 411,359 | -0.58(-0.99%) |
May 17, 2024 | 59.12 | 59.51 | 58.06 | 58.46 | 381,497 | -0.61(-1.03%) |
May 16, 2024 | 58.83 | 59.43 | 58.06 | 59.07 | 418,050 | +0.17(+0.29%) |
May 15, 2024 | 59.00 | 59.31 | 58.02 | 58.90 | 472,071 | +1.06(+1.83%) |
May 14, 2024 | 58.96 | 59.62 | 57.78 | 57.84 | 522,102 | -0.08(-0.14%) |
May 13, 2024 | 58.76 | 58.95 | 57.75 | 57.92 | 640,234 | -0.30(-0.52%) |
May 10, 2024 | 59.12 | 59.12 | 57.83 | 58.22 | 757,106 | -0.77(-1.31%) |
May 09, 2024 | 59.33 | 59.87 | 58.47 | 58.99 | 831,029 | -0.52(-0.87%) |
May 08, 2024 | 59.25 | 63.30 | 59.16 | 59.51 | 1,235,106 | -0.92(-1.52%) |
May 07, 2024 | 60.83 | 60.95 | 59.88 | 60.43 | 677,005 | -0.28(-0.46%) |
May 06, 2024 | 61.21 | 61.41 | 60.07 | 60.71 | 734,601 | -0.20(-0.33%) |
May 03, 2024 | 60.81 | 61.90 | 59.69 | 60.91 | 675,236 | +1.22(+2.04%) |
May 02, 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 766,254 | +1.75(+3.02%) |
May 01, 2024 | 58.00 | 59.48 | 56.81 | 57.94 | 809,390 | -0.11(-0.19%) |
Apr 30, 2024 | 59.51 | 59.90 | 58.00 | 58.05 | 914,596 | -2.23(-3.70%) |
Apr 29, 2024 | 61.26 | 61.95 | 60.20 | 60.28 | 583,327 | -0.55(-0.90%) |
Apr 26, 2024 | 59.21 | 60.92 | 59.01 | 60.83 | 592,743 | +1.94(+3.29%) |
Apr 25, 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 540,408 | -1.04(-1.74%) |
Apr 24, 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 554,934 | -1.53(-2.49%) |
Apr 23, 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 641,462 | +3.07(+5.26%) |
Apr 22, 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 467,384 | +1.02(+1.78%) |
Apr 19, 2024 | 57.59 | 58.48 | 56.49 | 57.37 | 672,499 | -0.48(-0.83%) |
Apr 18, 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 1,063,467 | -0.82(-1.40%) |
Apr 17, 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 955,866 | -1.01(-1.69%) |
Apr 16, 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 616,694 | -1.16(-1.91%) |
Apr 15, 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 802,461 | -2.70(-4.25%) |
Apr 12, 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 516,970 | -1.17(-1.81%) |
Apr 11, 2024 | 64.63 | 65.03 | 63.64 | 64.71 | 330,919 | +0.50(+0.78%) |
Apr 10, 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 901,189 | -4.40(-6.41%) |
Apr 09, 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 1,175,027 | +3.63(+5.59%) |
Apr 08, 2024 | 62.86 | 65.02 | 62.51 | 64.98 | 644,403 | +2.78(+4.47%) |
Apr 05, 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 535,425 | -0.36(-0.58%) |
Apr 04, 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 794,324 | -1.36(-2.13%) |
Apr 03, 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 651,149 | +1.40(+2.24%) |
Apr 02, 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 1,062,316 | -1.48(-2.31%) |