Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 47.02 | 47.96 | 46.68 | 47.80 | 33,958,872 | +0.49(+1.04%) |
Jun 20, 2024 | 46.82 | 47.61 | 46.61 | 47.31 | 1,409,830 | +0.17(+0.36%) |
Jun 18, 2024 | 47.00 | 47.41 | 46.80 | 47.14 | 1,261,259 | +0.06(+0.13%) |
Jun 17, 2024 | 46.77 | 47.10 | 45.86 | 47.08 | 1,592,436 | +0.26(+0.56%) |
Jun 14, 2024 | 46.64 | 47.32 | 46.24 | 46.82 | 1,548,218 | -0.65(-1.37%) |
Jun 13, 2024 | 47.60 | 48.39 | 47.24 | 47.47 | 2,549,364 | -0.42(-0.88%) |
Jun 12, 2024 | 47.04 | 48.17 | 46.78 | 47.89 | 3,554,527 | +2.15(+4.70%) |
Jun 11, 2024 | 45.86 | 46.13 | 44.65 | 45.75 | 3,814,961 | -0.81(-1.74%) |
Jun 10, 2024 | 46.71 | 47.00 | 45.64 | 46.55 | 2,867,766 | -0.79(-1.66%) |
Jun 07, 2024 | 47.35 | 48.03 | 47.08 | 47.34 | 1,455,905 | -0.44(-0.93%) |
Jun 06, 2024 | 47.94 | 48.38 | 47.33 | 47.79 | 1,353,919 | -0.11(-0.23%) |
Jun 05, 2024 | 47.99 | 47.99 | 47.29 | 47.89 | 1,475,100 | +0.27(+0.56%) |
Jun 04, 2024 | 48.26 | 48.92 | 47.46 | 47.63 | 1,534,051 | -1.29(-2.64%) |
Jun 03, 2024 | 50.71 | 50.84 | 48.34 | 48.92 | 1,574,605 | -1.57(-3.10%) |
May 31, 2024 | 49.72 | 50.53 | 49.32 | 50.48 | 1,700,580 | +1.16(+2.36%) |
May 30, 2024 | 49.37 | 49.68 | 48.85 | 49.32 | 741,973 | +0.59(+1.21%) |
May 29, 2024 | 48.82 | 48.82 | 47.85 | 48.73 | 1,290,326 | -1.00(-2.00%) |
May 28, 2024 | 50.33 | 50.61 | 49.42 | 49.73 | 1,419,220 | -0.30(-0.59%) |
May 24, 2024 | 49.62 | 50.05 | 49.39 | 50.02 | 1,978,959 | +0.52(+1.05%) |
May 23, 2024 | 52.78 | 52.78 | 48.99 | 49.50 | 5,300,643 | -2.98(-5.67%) |
May 22, 2024 | 52.63 | 52.84 | 51.95 | 52.48 | 1,169,632 | -0.34(-0.63%) |
May 21, 2024 | 52.45 | 52.96 | 52.45 | 52.81 | 1,122,188 | +0.15(+0.28%) |
May 20, 2024 | 54.19 | 54.19 | 52.63 | 52.66 | 1,053,602 | -1.36(-2.52%) |
May 17, 2024 | 53.98 | 54.19 | 53.68 | 54.02 | 1,068,731 | +0.32(+0.59%) |
May 16, 2024 | 54.26 | 54.42 | 53.57 | 53.71 | 894,943 | -0.66(-1.21%) |
May 15, 2024 | 54.14 | 55.33 | 53.80 | 54.37 | 2,180,366 | +1.16(+2.19%) |
May 14, 2024 | 52.94 | 53.29 | 52.56 | 53.20 | 1,242,886 | +0.80(+1.52%) |
May 13, 2024 | 53.08 | 53.09 | 52.25 | 52.41 | 1,313,344 | -0.37(-0.71%) |
May 10, 2024 | 52.74 | 52.95 | 52.33 | 52.78 | 847,747 | +0.22(+0.41%) |
May 09, 2024 | 52.84 | 53.16 | 52.43 | 52.56 | 1,112,128 | -0.52(-0.98%) |
May 08, 2024 | 51.82 | 53.10 | 51.51 | 53.09 | 1,268,054 | +0.66(+1.26%) |
May 07, 2024 | 53.25 | 53.39 | 52.41 | 52.43 | 1,391,817 | -0.67(-1.26%) |
May 06, 2024 | 52.24 | 53.14 | 52.14 | 53.10 | 1,864,236 | +0.81(+1.55%) |
May 03, 2024 | 52.48 | 53.20 | 52.06 | 52.29 | 1,943,228 | +1.18(+2.31%) |
May 02, 2024 | 51.36 | 51.36 | 50.09 | 51.11 | 1,976,046 | +0.65(+1.29%) |
May 01, 2024 | 49.62 | 51.67 | 49.45 | 50.46 | 2,124,144 | +1.02(+2.07%) |
Apr 30, 2024 | 49.81 | 50.54 | 49.33 | 49.43 | 1,843,856 | -1.23(-2.43%) |
Apr 29, 2024 | 51.29 | 51.66 | 50.48 | 50.66 | 1,270,295 | -0.64(-1.25%) |
Apr 26, 2024 | 51.42 | 52.08 | 51.25 | 51.30 | 990,073 | -0.08(-0.15%) |
Apr 25, 2024 | 51.78 | 52.09 | 50.56 | 51.38 | 1,252,330 | -0.79(-1.51%) |
Apr 24, 2024 | 51.27 | 52.32 | 51.24 | 52.17 | 1,746,608 | +0.31(+0.59%) |
Apr 23, 2024 | 51.81 | 52.48 | 51.33 | 51.86 | 1,652,762 | +0.03(+0.06%) |
Apr 22, 2024 | 50.89 | 51.98 | 50.64 | 51.83 | 2,614,208 | +1.03(+2.04%) |
Apr 19, 2024 | 49.93 | 51.40 | 49.93 | 50.80 | 2,399,618 | +0.89(+1.78%) |
Apr 18, 2024 | 50.79 | 51.47 | 49.39 | 49.91 | 3,348,454 | +0.83(+1.69%) |
Apr 17, 2024 | 49.82 | 50.12 | 48.54 | 49.09 | 2,426,893 | -0.21(-0.42%) |
Apr 16, 2024 | 49.65 | 49.85 | 48.85 | 49.29 | 1,460,154 | -0.81(-1.61%) |
Apr 15, 2024 | 50.98 | 51.81 | 49.35 | 50.10 | 1,902,170 | -0.38(-0.76%) |
Apr 12, 2024 | 50.06 | 50.66 | 49.79 | 50.48 | 1,696,705 | -0.43(-0.85%) |
Apr 11, 2024 | 50.70 | 50.99 | 49.70 | 50.92 | 1,380,695 | +0.29(+0.56%) |
Apr 10, 2024 | 52.16 | 52.16 | 50.30 | 50.63 | 2,038,026 | -3.02(-5.64%) |
Apr 09, 2024 | 53.27 | 53.72 | 52.59 | 53.66 | 1,203,821 | +0.46(+0.87%) |
Apr 08, 2024 | 52.29 | 53.47 | 51.91 | 53.19 | 1,738,320 | +1.33(+2.56%) |
Apr 05, 2024 | 51.72 | 52.31 | 51.34 | 51.86 | 1,247,400 | -0.12(-0.23%) |
Apr 04, 2024 | 53.11 | 53.94 | 51.90 | 51.98 | 1,489,936 | -1.00(-1.88%) |
Apr 03, 2024 | 52.98 | 53.67 | 52.59 | 52.98 | 1,489,627 | +0.17(+0.32%) |
Apr 02, 2024 | 52.83 | 53.05 | 52.11 | 52.81 | 1,273,315 | -0.50(-0.94%) |