Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 46.75 | 47.12 | 46.64 | 46.69 | 8,187,861 | -0.19(-0.40%) |
Jul 02, 2024 | 47.00 | 47.38 | 46.56 | 46.88 | 19,963,744 | -0.24(-0.50%) |
Jul 01, 2024 | 47.08 | 47.43 | 46.95 | 47.12 | 17,927,834 | +0.01(+0.02%) |
Jun 28, 2024 | 47.15 | 47.45 | 46.94 | 47.11 | 24,126,440 | +0.06(+0.13%) |
Jun 27, 2024 | 46.38 | 47.11 | 46.37 | 47.05 | 16,683,140 | +0.58(+1.26%) |
Jun 26, 2024 | 46.66 | 47.01 | 46.40 | 46.46 | 14,100,227 | -0.52(-1.10%) |
Jun 25, 2024 | 46.87 | 47.41 | 46.59 | 46.98 | 17,944,136 | +0.10(+0.21%) |
Jun 24, 2024 | 47.09 | 47.37 | 46.62 | 46.88 | 19,295,818 | -0.01(-0.02%) |
Jun 21, 2024 | 46.70 | 47.43 | 46.65 | 46.89 | 66,235,428 | +0.57(+1.22%) |
Jun 20, 2024 | 45.52 | 46.47 | 45.47 | 46.32 | 25,932,508 | +0.74(+1.63%) |
Jun 18, 2024 | 45.11 | 45.60 | 45.11 | 45.58 | 17,778,050 | +0.28(+0.61%) |
Jun 17, 2024 | 45.01 | 45.32 | 44.57 | 45.30 | 16,519,121 | +0.01(+0.02%) |
Jun 14, 2024 | 44.94 | 45.32 | 44.59 | 45.29 | 15,413,366 | +0.16(+0.35%) |
Jun 13, 2024 | 45.03 | 45.16 | 44.74 | 45.13 | 16,298,856 | -0.10(-0.22%) |
Jun 12, 2024 | 45.60 | 45.69 | 45.00 | 45.23 | 16,943,568 | -0.15(-0.33%) |
Jun 11, 2024 | 45.30 | 45.54 | 44.97 | 45.38 | 17,604,726 | -0.08(-0.17%) |
Jun 10, 2024 | 45.41 | 45.47 | 44.89 | 45.46 | 13,516,792 | +0.01(+0.02%) |
Jun 07, 2024 | 45.56 | 45.90 | 45.40 | 45.45 | 15,870,938 | -0.39(-0.84%) |
Jun 06, 2024 | 45.55 | 46.00 | 45.39 | 45.84 | 15,586,784 | +0.21(+0.46%) |
Jun 05, 2024 | 47.12 | 47.23 | 45.25 | 45.63 | 29,027,250 | -1.39(-2.95%) |
Jun 04, 2024 | 46.25 | 47.20 | 46.11 | 47.02 | 23,525,858 | +0.76(+1.65%) |
Jun 03, 2024 | 46.32 | 46.37 | 45.89 | 46.25 | 23,493,414 | +0.15(+0.32%) |
May 31, 2024 | 45.75 | 46.17 | 45.62 | 46.10 | 39,605,512 | +0.38(+0.82%) |
May 30, 2024 | 45.71 | 46.07 | 45.61 | 45.73 | 20,065,544 | +0.04(+0.09%) |
May 29, 2024 | 45.51 | 45.94 | 45.46 | 45.69 | 16,135,671 | -0.20(-0.43%) |
May 28, 2024 | 45.76 | 46.49 | 45.59 | 45.89 | 18,332,882 | -0.14(-0.30%) |
May 24, 2024 | 46.23 | 46.40 | 45.99 | 46.03 | 12,043,377 | -0.18(-0.39%) |
May 23, 2024 | 46.75 | 46.79 | 46.11 | 46.20 | 18,986,314 | -0.82(-1.75%) |
May 22, 2024 | 46.70 | 47.43 | 46.64 | 47.03 | 20,101,170 | +0.49(+1.04%) |
May 21, 2024 | 46.72 | 46.75 | 46.21 | 46.54 | 25,383,626 | -0.19(-0.40%) |
May 20, 2024 | 47.59 | 47.66 | 46.61 | 46.73 | 22,220,150 | -1.03(-2.16%) |
May 17, 2024 | 47.85 | 48.15 | 47.70 | 47.76 | 22,227,224 | -0.17(-0.35%) |
May 16, 2024 | 49.65 | 49.68 | 47.76 | 47.93 | 48,341,232 | -1.32(-2.68%) |
May 15, 2024 | 48.77 | 49.30 | 48.32 | 49.25 | 37,532,928 | +0.71(+1.47%) |
May 14, 2024 | 48.56 | 48.76 | 47.94 | 48.53 | 17,613,658 | +0.27(+0.55%) |
May 13, 2024 | 47.90 | 48.41 | 47.82 | 48.27 | 15,277,423 | +0.61(+1.29%) |
May 10, 2024 | 47.59 | 47.69 | 47.29 | 47.65 | 12,200,551 | +0.27(+0.56%) |
May 09, 2024 | 47.59 | 47.68 | 47.25 | 47.38 | 12,553,296 | -0.21(-0.44%) |
May 08, 2024 | 47.04 | 47.73 | 46.85 | 47.59 | 15,259,397 | +0.71(+1.52%) |
May 07, 2024 | 46.81 | 47.06 | 46.61 | 46.88 | 14,429,520 | +0.17(+0.36%) |
May 06, 2024 | 46.82 | 47.03 | 46.57 | 46.71 | 14,283,551 | -0.01(-0.02%) |
May 03, 2024 | 46.70 | 47.00 | 46.44 | 46.72 | 18,088,970 | +0.33(+0.71%) |
May 02, 2024 | 46.63 | 46.72 | 46.20 | 46.39 | 15,590,955 | -0.05(-0.11%) |