Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 888,015 | +0.61(+1.37%) |
Jun 07, 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 987,534 | -0.16(-0.36%) |
Jun 06, 2024 | 45.07 | 45.23 | 44.28 | 44.58 | 1,754,630 | -0.71(-1.57%) |
Jun 05, 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 3,836,160 | +0.12(+0.27%) |
Jun 04, 2024 | 46.00 | 46.23 | 44.99 | 45.17 | 1,812,523 | -1.28(-2.76%) |
Jun 03, 2024 | 48.05 | 48.47 | 46.09 | 46.45 | 1,914,856 | -1.51(-3.15%) |
May 31, 2024 | 47.50 | 48.17 | 46.74 | 47.96 | 2,067,812 | +0.60(+1.27%) |
May 30, 2024 | 46.77 | 47.81 | 46.75 | 47.36 | 1,277,710 | +0.65(+1.39%) |
May 29, 2024 | 46.21 | 47.18 | 45.40 | 46.71 | 1,872,613 | -0.06(-0.13%) |
May 28, 2024 | 47.61 | 48.28 | 46.68 | 46.77 | 1,501,264 | -0.62(-1.31%) |
May 24, 2024 | 47.15 | 47.81 | 46.84 | 47.39 | 939,314 | +0.66(+1.41%) |
May 23, 2024 | 47.54 | 47.59 | 46.46 | 46.73 | 1,083,504 | -0.31(-0.66%) |
May 22, 2024 | 47.11 | 47.82 | 46.62 | 47.04 | 1,131,310 | -0.21(-0.44%) |
May 21, 2024 | 46.04 | 47.27 | 45.86 | 47.25 | 1,226,442 | +1.00(+2.16%) |
May 20, 2024 | 46.72 | 46.96 | 46.18 | 46.25 | 756,987 | -0.38(-0.81%) |
May 17, 2024 | 46.91 | 47.24 | 46.28 | 46.63 | 830,793 | -0.19(-0.41%) |
May 16, 2024 | 48.37 | 48.70 | 46.81 | 46.82 | 1,441,457 | -1.47(-3.04%) |
May 15, 2024 | 46.64 | 48.46 | 46.41 | 48.29 | 2,154,458 | +2.63(+5.76%) |
May 14, 2024 | 44.78 | 45.70 | 44.49 | 45.66 | 1,672,472 | +1.01(+2.26%) |
May 13, 2024 | 46.42 | 46.49 | 44.52 | 44.65 | 2,812,647 | -1.45(-3.15%) |
May 10, 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 1,875,987 | +0.76(+1.68%) |
May 09, 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 3,577,781 | +0.42(+0.93%) |
May 08, 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 4,802,914 | -1.26(-2.73%) |
May 07, 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 2,880,925 | -0.98(-2.08%) |
May 06, 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 1,465,179 | +0.64(+1.38%) |
May 03, 2024 | 46.68 | 47.74 | 46.23 | 46.52 | 2,216,158 | +0.79(+1.73%) |
May 02, 2024 | 46.05 | 46.20 | 44.74 | 45.73 | 1,852,042 | +0.03(+0.07%) |
May 01, 2024 | 45.40 | 47.13 | 45.02 | 45.70 | 1,605,818 | +0.06(+0.13%) |
Apr 30, 2024 | 46.00 | 46.69 | 45.61 | 45.64 | 1,497,627 | -0.78(-1.68%) |
Apr 29, 2024 | 46.22 | 46.62 | 45.96 | 46.42 | 731,858 | +0.29(+0.63%) |
Apr 26, 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 797,022 | +0.57(+1.25%) |
Apr 25, 2024 | 44.50 | 45.59 | 43.98 | 45.56 | 884,984 | +0.16(+0.35%) |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 875,168 | -0.96(-2.07%) |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 1,188,723 | +1.36(+3.02%) |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 794,540 | +0.28(+0.63%) |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 1,524,065 | -0.57(-1.26%) |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 1,051,313 | -0.35(-0.77%) |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 783,467 | -0.56(-1.21%) |
Apr 16, 2024 | 46.26 | 46.45 | 45.58 | 46.20 | 1,777,155 | -0.06(-0.13%) |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 1,038,565 | -1.03(-2.18%) |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 1,121,721 | -0.64(-1.34%) |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 936,037 | -0.02(-0.04%) |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 1,811,687 | -1.88(-3.77%) |
Apr 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 1,093,411 | -0.34(-0.68%) |
Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 1,409,836 | +0.41(+0.82%) |
Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 1,344,582 | +0.66(+1.34%) |
Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 1,468,177 | +0.00(+0.00%) |
Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 1,186,117 | +0.74(+1.53%) |
Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 1,772,649 | -0.79(-1.61%) |