Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 48.04 | 48.04 | 46.12 | 46.53 | 2,680,246 | -1.53(-3.18%) |
Jun 12, 2024 | 48.81 | 49.17 | 47.80 | 48.06 | 2,626,050 | -0.23(-0.47%) |
Jun 11, 2024 | 47.95 | 48.45 | 47.30 | 48.29 | 2,136,194 | +0.08(+0.16%) |
Jun 10, 2024 | 47.45 | 48.50 | 47.08 | 48.21 | 2,196,001 | +0.88(+1.87%) |
Jun 07, 2024 | 47.73 | 47.94 | 47.30 | 47.32 | 2,218,502 | -0.74(-1.53%) |
Jun 06, 2024 | 47.26 | 48.08 | 47.25 | 48.06 | 2,428,956 | +0.75(+1.57%) |
Jun 05, 2024 | 47.32 | 47.71 | 47.14 | 47.31 | 2,746,994 | +0.11(+0.23%) |
Jun 04, 2024 | 47.39 | 47.51 | 46.76 | 47.21 | 2,866,320 | -0.86(-1.80%) |
Jun 03, 2024 | 51.12 | 51.26 | 47.92 | 48.07 | 3,711,732 | -3.27(-6.37%) |
May 31, 2024 | 50.21 | 51.39 | 50.13 | 51.34 | 4,031,599 | +1.34(+2.68%) |
May 30, 2024 | 48.80 | 50.02 | 48.73 | 50.00 | 3,371,180 | +1.18(+2.42%) |
May 29, 2024 | 48.98 | 49.36 | 48.42 | 48.82 | 3,778,021 | -0.07(-0.14%) |
May 28, 2024 | 48.30 | 49.12 | 48.16 | 48.88 | 2,216,572 | +0.90(+1.88%) |
May 24, 2024 | 48.26 | 48.45 | 47.76 | 47.98 | 2,233,391 | +0.01(+0.02%) |
May 23, 2024 | 48.80 | 49.17 | 47.84 | 47.97 | 1,686,876 | -0.44(-0.90%) |
May 22, 2024 | 48.78 | 48.87 | 48.09 | 48.41 | 2,020,500 | -0.73(-1.48%) |
May 21, 2024 | 49.13 | 49.79 | 48.96 | 49.13 | 2,149,061 | -0.36(-0.72%) |
May 20, 2024 | 49.68 | 49.83 | 49.22 | 49.49 | 1,836,778 | +0.02(+0.04%) |
May 17, 2024 | 49.24 | 49.85 | 48.93 | 49.47 | 3,075,548 | +0.49(+0.99%) |
May 16, 2024 | 49.85 | 50.01 | 48.94 | 48.98 | 2,507,666 | -0.68(-1.36%) |
May 15, 2024 | 49.64 | 50.23 | 49.03 | 49.66 | 2,738,716 | +0.20(+0.40%) |
May 14, 2024 | 49.54 | 49.88 | 49.03 | 49.46 | 3,073,510 | -0.01(-0.02%) |
May 13, 2024 | 49.92 | 50.18 | 49.42 | 49.47 | 2,014,802 | -0.15(-0.30%) |
May 10, 2024 | 50.86 | 50.99 | 49.53 | 49.62 | 2,824,528 | -0.95(-1.89%) |
May 09, 2024 | 50.89 | 51.31 | 50.29 | 50.57 | 3,241,667 | -0.01(-0.02%) |
May 08, 2024 | 50.77 | 51.43 | 49.50 | 50.58 | 6,455,170 | -1.59(-3.05%) |
May 07, 2024 | 51.94 | 52.56 | 51.94 | 52.17 | 2,882,966 | +0.10(+0.19%) |
May 06, 2024 | 51.49 | 52.51 | 51.49 | 52.07 | 2,506,250 | +0.86(+1.69%) |
May 03, 2024 | 50.87 | 51.31 | 50.26 | 51.21 | 2,800,186 | +0.47(+0.92%) |
May 02, 2024 | 50.92 | 51.33 | 50.54 | 50.74 | 2,224,563 | +0.34(+0.67%) |
May 01, 2024 | 50.74 | 50.96 | 49.64 | 50.41 | 2,416,981 | -0.59(-1.15%) |
Apr 30, 2024 | 52.80 | 52.82 | 50.94 | 50.99 | 2,524,202 | -2.18(-4.09%) |
Apr 29, 2024 | 52.71 | 53.23 | 52.56 | 53.17 | 1,379,962 | +0.25(+0.47%) |
Apr 26, 2024 | 52.67 | 53.13 | 52.37 | 52.92 | 1,146,668 | +0.12(+0.23%) |
Apr 25, 2024 | 52.73 | 53.10 | 51.97 | 52.80 | 1,583,591 | +0.24(+0.45%) |
Apr 24, 2024 | 52.12 | 52.73 | 52.02 | 52.56 | 2,129,422 | +0.13(+0.25%) |
Apr 23, 2024 | 51.56 | 52.56 | 51.12 | 52.43 | 1,646,780 | +0.59(+1.13%) |
Apr 22, 2024 | 51.47 | 52.29 | 50.89 | 51.85 | 2,062,892 | +0.20(+0.38%) |
Apr 19, 2024 | 51.11 | 52.18 | 50.98 | 51.65 | 1,854,884 | +0.45(+0.87%) |
Apr 18, 2024 | 51.67 | 52.05 | 50.91 | 51.20 | 1,970,862 | -0.22(-0.43%) |
Apr 17, 2024 | 51.93 | 52.36 | 50.94 | 51.42 | 2,653,356 | -0.54(-1.03%) |
Apr 16, 2024 | 51.80 | 52.18 | 50.83 | 51.95 | 3,268,422 | -0.28(-0.53%) |
Apr 15, 2024 | 53.78 | 53.88 | 51.82 | 52.23 | 3,792,215 | -1.16(-2.18%) |
Apr 12, 2024 | 54.87 | 55.41 | 53.23 | 53.40 | 3,638,794 | -1.11(-2.04%) |
Apr 11, 2024 | 55.15 | 55.25 | 53.81 | 54.51 | 2,739,017 | -0.66(-1.19%) |
Apr 10, 2024 | 55.08 | 55.59 | 54.62 | 55.16 | 3,228,789 | -0.04(-0.07%) |
Apr 09, 2024 | 55.28 | 55.30 | 54.23 | 55.20 | 2,826,561 | +0.21(+0.38%) |
Apr 08, 2024 | 55.07 | 55.17 | 54.38 | 55.00 | 1,674,506 | +0.08(+0.14%) |
Apr 05, 2024 | 54.37 | 55.16 | 54.09 | 54.92 | 2,176,517 | +0.78(+1.45%) |
Apr 04, 2024 | 54.06 | 54.27 | 53.71 | 54.13 | 2,287,955 | +0.36(+0.67%) |
Apr 03, 2024 | 52.22 | 53.77 | 52.15 | 53.77 | 2,929,657 | +1.60(+3.07%) |
Apr 02, 2024 | 52.00 | 52.17 | 51.37 | 52.17 | 3,814,236 | +0.41(+0.79%) |