Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 45.41 | 45.41 | 44.65 | 45.06 | 1,102,249 | -1.10(-2.38%) |
Jun 10, 2024 | 45.99 | 46.41 | 45.63 | 46.16 | 851,173 | +0.70(+1.54%) |
Jun 07, 2024 | 46.10 | 46.15 | 45.39 | 45.46 | 2,637,346 | -1.92(-4.05%) |
Jun 06, 2024 | 46.50 | 47.44 | 46.48 | 47.38 | 1,688,887 | +0.86(+1.85%) |
Jun 05, 2024 | 45.55 | 46.53 | 45.49 | 46.52 | 4,123,719 | +1.06(+2.33%) |
Jun 04, 2024 | 46.55 | 46.75 | 45.00 | 45.46 | 3,021,641 | -2.29(-4.80%) |
Jun 03, 2024 | 48.50 | 48.60 | 47.48 | 47.75 | 1,028,852 | -0.44(-0.91%) |
May 31, 2024 | 48.46 | 48.80 | 47.42 | 48.19 | 1,907,632 | -0.19(-0.39%) |
May 30, 2024 | 48.16 | 48.57 | 47.87 | 48.38 | 1,361,856 | -0.35(-0.72%) |
May 29, 2024 | 49.28 | 49.30 | 48.70 | 48.73 | 1,822,830 | -1.34(-2.68%) |
May 28, 2024 | 50.00 | 50.12 | 49.44 | 50.07 | 2,325,467 | +1.41(+2.90%) |
May 24, 2024 | 48.22 | 48.76 | 48.22 | 48.66 | 1,123,744 | +0.90(+1.88%) |
May 23, 2024 | 48.98 | 48.98 | 47.51 | 47.76 | 1,478,522 | -0.51(-1.06%) |
May 22, 2024 | 50.20 | 50.20 | 48.19 | 48.27 | 3,362,355 | -3.44(-6.65%) |
May 21, 2024 | 52.52 | 52.54 | 51.44 | 51.71 | 2,341,659 | -1.01(-1.92%) |
May 20, 2024 | 52.10 | 52.90 | 51.61 | 52.72 | 2,713,221 | +1.05(+2.03%) |
May 17, 2024 | 50.01 | 51.67 | 50.00 | 51.67 | 3,888,979 | +2.31(+4.68%) |
May 16, 2024 | 49.55 | 49.63 | 49.14 | 49.36 | 1,221,851 | -0.32(-0.64%) |
May 15, 2024 | 50.51 | 50.52 | 48.73 | 49.68 | 3,258,074 | -0.03(-0.06%) |
May 14, 2024 | 48.80 | 50.08 | 48.71 | 49.71 | 2,440,358 | +1.42(+2.94%) |
May 13, 2024 | 48.48 | 48.59 | 48.06 | 48.29 | 972,006 | +0.31(+0.65%) |
May 10, 2024 | 48.31 | 48.73 | 47.94 | 47.98 | 2,228,678 | +0.07(+0.15%) |
May 09, 2024 | 47.16 | 47.98 | 47.01 | 47.91 | 1,056,660 | +1.11(+2.37%) |
May 08, 2024 | 46.75 | 47.01 | 46.34 | 46.80 | 811,629 | -0.61(-1.29%) |
May 07, 2024 | 47.45 | 47.53 | 47.01 | 47.41 | 1,358,665 | +0.06(+0.13%) |
May 06, 2024 | 47.00 | 47.40 | 47.00 | 47.35 | 623,314 | +0.71(+1.52%) |
May 03, 2024 | 46.34 | 46.72 | 45.99 | 46.64 | 664,279 | +0.94(+2.06%) |
May 02, 2024 | 45.77 | 46.10 | 45.03 | 45.70 | 729,348 | +0.13(+0.29%) |
May 01, 2024 | 45.18 | 46.37 | 45.17 | 45.57 | 818,277 | -0.20(-0.44%) |
Apr 30, 2024 | 46.78 | 46.83 | 45.76 | 45.77 | 2,168,325 | -2.25(-4.69%) |
Apr 29, 2024 | 47.92 | 48.06 | 47.08 | 48.02 | 1,222,482 | +0.50(+1.05%) |
Apr 26, 2024 | 46.66 | 47.55 | 46.50 | 47.52 | 1,768,267 | +1.54(+3.35%) |
Apr 25, 2024 | 44.78 | 46.14 | 44.61 | 45.98 | 1,331,046 | +1.38(+3.09%) |
Apr 24, 2024 | 44.90 | 44.95 | 44.31 | 44.60 | 853,346 | +0.20(+0.45%) |
Apr 23, 2024 | 44.56 | 44.87 | 44.05 | 44.40 | 1,624,574 | -0.83(-1.84%) |
Apr 22, 2024 | 45.52 | 45.52 | 44.57 | 45.23 | 1,136,470 | -0.75(-1.63%) |
Apr 19, 2024 | 46.52 | 46.54 | 45.82 | 45.98 | 900,677 | -0.23(-0.50%) |
Apr 18, 2024 | 46.43 | 46.57 | 45.70 | 46.21 | 1,007,420 | +0.83(+1.83%) |
Apr 17, 2024 | 45.61 | 46.28 | 45.19 | 45.38 | 2,477,125 | +0.23(+0.51%) |
Apr 16, 2024 | 44.50 | 45.29 | 44.24 | 45.15 | 1,573,143 | -0.66(-1.44%) |
Apr 15, 2024 | 46.65 | 46.83 | 45.46 | 45.81 | 2,592,569 | +0.33(+0.73%) |
Apr 12, 2024 | 47.19 | 47.25 | 45.34 | 45.48 | 1,078,329 | -0.78(-1.69%) |
Apr 11, 2024 | 46.53 | 46.53 | 45.50 | 46.26 | 1,263,148 | -0.06(-0.13%) |
Apr 10, 2024 | 46.08 | 46.80 | 45.19 | 46.32 | 807,242 | -0.41(-0.88%) |
Apr 09, 2024 | 46.20 | 46.81 | 46.12 | 46.73 | 1,647,842 | +1.23(+2.70%) |
Apr 08, 2024 | 45.53 | 45.58 | 44.66 | 45.50 | 1,601,047 | +0.86(+1.93%) |
Apr 05, 2024 | 44.22 | 44.70 | 43.88 | 44.64 | 2,848,448 | +0.07(+0.16%) |
Apr 04, 2024 | 45.26 | 45.59 | 44.35 | 44.57 | 2,458,594 | +0.20(+0.45%) |
Apr 03, 2024 | 43.65 | 44.59 | 43.55 | 44.37 | 1,137,192 | +1.10(+2.54%) |
Apr 02, 2024 | 42.97 | 43.32 | 42.74 | 43.27 | 1,623,394 | +0.54(+1.26%) |