Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 12,324,759 | -1.45(-2.89%) |
Jun 13, 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 5,250,068 | -0.45(-0.89%) |
Jun 12, 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 6,809,638 | +1.33(+2.70%) |
Jun 11, 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 7,119,681 | -1.21(-2.40%) |
Jun 10, 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 3,734,614 | +0.06(+0.12%) |
Jun 07, 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 5,739,845 | +0.01(+0.02%) |
Jun 06, 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 5,228,396 | -0.39(-0.77%) |
Jun 05, 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 10,234,195 | +0.96(+1.93%) |
Jun 04, 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 7,231,216 | -0.93(-1.83%) |
Jun 03, 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 5,403,136 | -0.23(-0.45%) |
May 31, 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 7,780,885 | +0.91(+1.82%) |
May 30, 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 4,910,379 | +0.21(+0.42%) |
May 29, 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 10,795,316 | -0.38(-0.76%) |
May 28, 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 6,056,039 | -1.56(-3.01%) |
May 24, 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 5,327,174 | +0.64(+1.25%) |
May 23, 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 6,112,197 | -0.38(-0.74%) |
May 22, 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 6,466,590 | -0.65(-1.24%) |
May 21, 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 6,159,406 | -0.76(-1.43%) |
May 20, 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 4,930,439 | +0.29(+0.55%) |
May 17, 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 4,535,287 | +0.19(+0.36%) |
May 16, 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 4,798,804 | -0.75(-1.41%) |
May 15, 2024 | 53.32 | 53.53 | 52.99 | 53.26 | 5,655,027 | +0.20(+0.38%) |
May 14, 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 8,815,904 | +0.07(+0.13%) |
May 13, 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 7,137,219 | +0.49(+0.93%) |
May 10, 2024 | 52.85 | 53.05 | 52.06 | 52.50 | 6,130,610 | -0.15(-0.28%) |
May 09, 2024 | 52.03 | 52.80 | 51.92 | 52.65 | 4,610,271 | +0.47(+0.90%) |
May 08, 2024 | 52.06 | 52.65 | 51.86 | 52.18 | 5,134,660 | +0.08(+0.15%) |
May 07, 2024 | 52.04 | 52.43 | 51.91 | 52.10 | 6,595,842 | -0.73(-1.38%) |
May 06, 2024 | 51.86 | 52.90 | 51.58 | 52.83 | 8,556,731 | +1.38(+2.68%) |
May 03, 2024 | 51.26 | 51.55 | 50.72 | 51.45 | 9,183,431 | +0.52(+1.02%) |
May 02, 2024 | 50.49 | 51.09 | 50.14 | 50.93 | 8,208,377 | +1.01(+2.02%) |
May 01, 2024 | 49.94 | 50.40 | 49.19 | 49.92 | 10,390,129 | -0.05(-0.10%) |
Apr 30, 2024 | 49.75 | 50.63 | 49.68 | 49.97 | 11,083,332 | -0.38(-0.75%) |
Apr 29, 2024 | 49.74 | 50.64 | 49.66 | 50.35 | 9,947,364 | +0.53(+1.06%) |
Apr 26, 2024 | 49.67 | 50.14 | 49.09 | 49.83 | 10,001,977 | +0.04(+0.08%) |
Apr 25, 2024 | 47.20 | 49.84 | 46.78 | 49.79 | 12,964,346 | +1.94(+4.05%) |
Apr 24, 2024 | 49.11 | 49.18 | 47.65 | 47.85 | 10,345,742 | -1.29(-2.62%) |
Apr 23, 2024 | 48.33 | 49.53 | 48.11 | 49.14 | 10,689,382 | +0.21(+0.43%) |
Apr 22, 2024 | 47.71 | 49.09 | 47.71 | 48.93 | 10,460,098 | +1.45(+3.05%) |
Apr 19, 2024 | 47.71 | 48.65 | 47.41 | 47.48 | 9,289,352 | -0.28(-0.59%) |
Apr 18, 2024 | 47.91 | 49.12 | 47.72 | 47.76 | 12,277,194 | -0.03(-0.06%) |
Apr 17, 2024 | 47.63 | 48.10 | 47.06 | 47.79 | 13,866,841 | +1.33(+2.86%) |
Apr 16, 2024 | 46.51 | 46.68 | 45.55 | 46.46 | 11,714,348 | -0.10(-0.21%) |
Apr 15, 2024 | 47.18 | 47.73 | 46.20 | 46.56 | 12,141,738 | -0.21(-0.45%) |
Apr 12, 2024 | 46.70 | 46.86 | 46.00 | 46.77 | 16,643,628 | -0.77(-1.62%) |
Apr 11, 2024 | 46.65 | 47.79 | 46.49 | 47.54 | 14,097,782 | +1.39(+3.01%) |
Apr 10, 2024 | 47.76 | 49.15 | 45.63 | 46.15 | 34,981,008 | -1.08(-2.28%) |
Apr 09, 2024 | 47.06 | 47.40 | 46.34 | 47.23 | 13,370,641 | +0.31(+0.66%) |
Apr 08, 2024 | 46.23 | 47.30 | 46.21 | 46.92 | 9,985,395 | +0.95(+2.06%) |
Apr 05, 2024 | 45.90 | 46.37 | 45.36 | 45.97 | 7,647,613 | +0.18(+0.39%) |
Apr 04, 2024 | 47.13 | 47.97 | 45.57 | 45.79 | 10,645,359 | -0.69(-1.48%) |
Apr 03, 2024 | 46.70 | 47.37 | 46.41 | 46.48 | 11,222,142 | -0.33(-0.70%) |
Apr 02, 2024 | 47.23 | 47.34 | 46.31 | 46.81 | 10,011,176 | -1.32(-2.74%) |