Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.45 | 47.17 | 46.25 | 46.79 | 6,467,609 | +0.03(+0.06%) |
Jun 06, 2024 | 46.54 | 46.89 | 46.32 | 46.76 | 4,093,188 | +0.14(+0.30%) |
Jun 05, 2024 | 46.76 | 46.88 | 46.33 | 46.62 | 5,292,885 | -0.03(-0.06%) |
Jun 04, 2024 | 46.55 | 46.71 | 45.90 | 46.65 | 7,665,595 | -0.43(-0.91%) |
Jun 03, 2024 | 48.79 | 48.84 | 46.92 | 47.08 | 8,211,219 | -2.00(-4.07%) |
May 31, 2024 | 47.74 | 49.08 | 47.65 | 49.08 | 15,249,174 | +1.49(+3.13%) |
May 30, 2024 | 47.19 | 47.69 | 47.19 | 47.59 | 6,067,718 | +0.40(+0.85%) |
May 29, 2024 | 48.66 | 48.72 | 46.55 | 47.19 | 10,317,882 | -1.72(-3.52%) |
May 28, 2024 | 48.37 | 48.97 | 48.35 | 48.91 | 5,335,831 | +0.76(+1.58%) |
May 24, 2024 | 48.48 | 48.68 | 48.02 | 48.15 | 4,039,377 | -0.08(-0.17%) |
May 23, 2024 | 49.17 | 49.34 | 48.13 | 48.23 | 4,533,276 | -0.57(-1.17%) |
May 22, 2024 | 49.31 | 49.39 | 48.45 | 48.80 | 5,114,946 | -0.97(-1.95%) |
May 21, 2024 | 49.80 | 50.24 | 49.66 | 49.77 | 3,779,310 | -0.25(-0.50%) |
May 20, 2024 | 49.64 | 50.07 | 49.57 | 50.02 | 4,825,505 | +0.40(+0.81%) |
May 17, 2024 | 49.42 | 49.78 | 49.09 | 49.62 | 4,705,739 | +0.38(+0.77%) |
May 16, 2024 | 49.93 | 50.07 | 49.21 | 49.24 | 5,312,108 | -0.47(-0.95%) |
May 15, 2024 | 49.62 | 49.81 | 48.69 | 49.71 | 5,741,947 | -0.12(-0.24%) |
May 14, 2024 | 50.00 | 50.13 | 49.54 | 49.83 | 4,435,108 | -0.07(-0.14%) |
May 13, 2024 | 50.24 | 50.44 | 49.62 | 49.90 | 6,733,217 | -0.22(-0.44%) |
May 10, 2024 | 51.06 | 51.20 | 50.01 | 50.12 | 5,061,392 | -0.73(-1.44%) |
May 09, 2024 | 50.69 | 51.20 | 50.58 | 50.85 | 4,436,895 | +0.29(+0.57%) |
May 08, 2024 | 50.41 | 51.07 | 50.30 | 50.56 | 5,146,321 | -0.42(-0.82%) |
May 07, 2024 | 50.90 | 51.28 | 50.82 | 50.98 | 5,102,964 | +0.12(+0.24%) |
May 06, 2024 | 50.86 | 51.46 | 50.66 | 50.86 | 5,858,371 | +0.32(+0.63%) |
May 03, 2024 | 51.11 | 51.30 | 50.16 | 50.54 | 8,953,781 | +0.20(+0.40%) |
May 02, 2024 | 51.12 | 52.25 | 50.03 | 50.34 | 13,273,904 | -0.06(-0.12%) |