Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 45.35 | 45.52 | 44.57 | 45.15 | 2,193,657 | -0.06(-0.13%) |
May 31, 2024 | 44.45 | 45.31 | 44.23 | 45.21 | 1,826,605 | +0.60(+1.34%) |
May 30, 2024 | 44.35 | 44.69 | 44.25 | 44.61 | 2,122,117 | +0.46(+1.04%) |
May 29, 2024 | 44.73 | 44.83 | 43.96 | 44.15 | 1,698,241 | -1.17(-2.58%) |
May 28, 2024 | 45.49 | 45.63 | 45.09 | 45.32 | 1,735,189 | -0.03(-0.07%) |
May 24, 2024 | 44.65 | 45.37 | 44.65 | 45.35 | 4,044,656 | +0.59(+1.32%) |
May 23, 2024 | 46.17 | 46.32 | 44.73 | 44.76 | 7,179,486 | -1.33(-2.89%) |
May 22, 2024 | 46.17 | 46.61 | 45.96 | 46.09 | 952,168 | -0.40(-0.86%) |
May 21, 2024 | 47.17 | 47.28 | 46.45 | 46.49 | 1,336,791 | -0.56(-1.19%) |
May 20, 2024 | 47.50 | 47.62 | 46.77 | 47.05 | 990,966 | -0.44(-0.93%) |
May 17, 2024 | 48.00 | 48.00 | 47.01 | 47.49 | 1,758,193 | -0.45(-0.94%) |
May 16, 2024 | 47.61 | 47.98 | 47.17 | 47.94 | 7,343,725 | +0.95(+2.03%) |
May 15, 2024 | 46.95 | 47.06 | 46.39 | 46.99 | 7,709,688 | +0.55(+1.18%) |
May 14, 2024 | 45.98 | 46.47 | 45.81 | 46.44 | 1,189,074 | +0.57(+1.23%) |
May 13, 2024 | 46.13 | 46.38 | 45.63 | 45.87 | 1,767,116 | +0.05(+0.11%) |
May 10, 2024 | 45.69 | 45.94 | 45.36 | 45.83 | 2,863,533 | +0.51(+1.12%) |
May 09, 2024 | 45.91 | 46.26 | 45.30 | 45.32 | 2,569,535 | -0.66(-1.44%) |
May 08, 2024 | 44.97 | 46.11 | 44.68 | 45.98 | 1,027,556 | +0.47(+1.03%) |
May 07, 2024 | 45.67 | 45.81 | 45.26 | 45.51 | 1,691,375 | +0.02(+0.04%) |
May 06, 2024 | 46.16 | 46.59 | 44.92 | 45.49 | 2,510,177 | -0.12(-0.26%) |
May 03, 2024 | 45.71 | 46.39 | 45.03 | 45.61 | 4,083,264 | -1.68(-3.55%) |
May 02, 2024 | 47.42 | 47.51 | 46.85 | 47.29 | 3,368,836 | +0.76(+1.64%) |
May 01, 2024 | 46.58 | 47.20 | 46.25 | 46.53 | 2,005,059 | -0.16(-0.33%) |
Apr 30, 2024 | 47.61 | 47.61 | 46.62 | 46.69 | 1,947,417 | -1.54(-3.20%) |
Apr 29, 2024 | 48.26 | 48.61 | 47.99 | 48.23 | 1,357,739 | +0.25(+0.53%) |
Apr 26, 2024 | 47.66 | 48.23 | 47.61 | 47.97 | 1,166,436 | +0.41(+0.86%) |
Apr 25, 2024 | 47.50 | 47.76 | 46.89 | 47.56 | 1,504,266 | -0.50(-1.04%) |
Apr 24, 2024 | 48.68 | 49.01 | 47.88 | 48.06 | 1,038,591 | -0.55(-1.13%) |
Apr 23, 2024 | 48.39 | 48.70 | 47.93 | 48.61 | 966,118 | +0.45(+0.93%) |
Apr 22, 2024 | 47.63 | 48.29 | 47.28 | 48.16 | 6,762,403 | +0.95(+2.01%) |
Apr 19, 2024 | 46.45 | 47.28 | 46.44 | 47.21 | 1,590,762 | +0.48(+1.02%) |
Apr 18, 2024 | 47.13 | 47.13 | 46.31 | 46.73 | 1,948,429 | +0.01(+0.02%) |
Apr 17, 2024 | 47.78 | 47.88 | 46.56 | 46.72 | 1,862,309 | -0.91(-1.91%) |
Apr 16, 2024 | 48.00 | 48.24 | 47.14 | 47.63 | 1,203,554 | -0.84(-1.73%) |
Apr 15, 2024 | 48.91 | 49.19 | 48.11 | 48.47 | 932,850 | -0.21(-0.42%) |
Apr 12, 2024 | 49.57 | 49.57 | 48.66 | 48.68 | 1,094,650 | -1.41(-2.81%) |
Apr 11, 2024 | 49.85 | 50.19 | 49.12 | 50.08 | 853,645 | +0.62(+1.24%) |
Apr 10, 2024 | 50.70 | 50.93 | 49.32 | 49.47 | 923,551 | -2.22(-4.29%) |
Apr 09, 2024 | 51.31 | 51.99 | 51.27 | 51.69 | 1,063,773 | +0.39(+0.76%) |
Apr 08, 2024 | 51.37 | 52.02 | 51.20 | 51.30 | 883,431 | +0.33(+0.65%) |
Apr 05, 2024 | 50.64 | 51.09 | 50.48 | 50.96 | 1,903,186 | -0.12(-0.23%) |
Apr 04, 2024 | 52.05 | 52.28 | 50.92 | 51.08 | 1,841,236 | -0.25(-0.49%) |
Apr 03, 2024 | 51.09 | 51.48 | 50.81 | 51.33 | 1,329,411 | -0.16(-0.30%) |
Apr 02, 2024 | 51.44 | 51.83 | 50.90 | 51.49 | 2,164,423 | -0.60(-1.14%) |