Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 42.83 | 43.19 | 42.00 | 43.18 | 2,342,440 | +0.27(+0.63%) |
Jun 10, 2024 | 43.49 | 43.65 | 42.51 | 42.91 | 2,511,909 | -0.98(-2.23%) |
Jun 07, 2024 | 43.46 | 44.49 | 43.46 | 43.89 | 2,553,348 | -0.03(-0.07%) |
Jun 06, 2024 | 43.15 | 44.48 | 43.13 | 43.92 | 3,345,140 | +0.88(+2.04%) |
Jun 05, 2024 | 46.02 | 46.44 | 42.72 | 43.04 | 5,664,610 | -2.70(-5.90%) |
Jun 04, 2024 | 45.91 | 46.22 | 45.63 | 45.74 | 2,259,311 | -0.35(-0.76%) |
Jun 03, 2024 | 45.07 | 46.50 | 45.05 | 46.09 | 2,180,289 | +0.23(+0.50%) |
May 31, 2024 | 44.25 | 45.94 | 43.55 | 45.86 | 9,237,805 | +1.59(+3.59%) |
May 30, 2024 | 44.18 | 44.66 | 44.02 | 44.27 | 2,823,985 | +0.05(+0.11%) |
May 29, 2024 | 44.34 | 44.80 | 44.20 | 44.22 | 1,975,723 | -0.66(-1.47%) |
May 28, 2024 | 45.63 | 45.63 | 44.62 | 44.88 | 2,703,621 | -0.88(-1.92%) |
May 24, 2024 | 46.49 | 46.55 | 45.67 | 45.76 | 1,409,238 | -0.56(-1.21%) |
May 23, 2024 | 46.78 | 46.78 | 46.04 | 46.32 | 1,757,585 | -0.74(-1.57%) |
May 22, 2024 | 47.09 | 47.54 | 46.61 | 47.06 | 1,485,276 | -0.25(-0.53%) |
May 21, 2024 | 47.13 | 47.43 | 46.85 | 47.31 | 1,577,603 | +0.09(+0.19%) |
May 20, 2024 | 48.24 | 48.27 | 47.03 | 47.22 | 1,450,978 | -1.25(-2.58%) |
May 17, 2024 | 48.76 | 48.76 | 48.05 | 48.47 | 1,194,277 | -0.22(-0.45%) |
May 16, 2024 | 47.75 | 48.76 | 47.45 | 48.69 | 1,720,443 | +1.13(+2.38%) |
May 15, 2024 | 48.70 | 48.79 | 47.41 | 47.56 | 2,150,488 | -1.26(-2.58%) |
May 14, 2024 | 49.48 | 49.55 | 48.12 | 48.82 | 1,367,356 | -0.30(-0.61%) |
May 13, 2024 | 49.12 | 49.41 | 48.93 | 49.12 | 2,749,078 | +0.00(+0.00%) |
May 10, 2024 | 48.26 | 49.18 | 48.06 | 49.12 | 1,445,604 | +0.86(+1.78%) |
May 09, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 1,610,953 | +0.70(+1.47%) |
May 08, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 1,517,548 | +0.05(+0.11%) |
May 07, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 1,062,604 | +0.59(+1.26%) |
May 06, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 1,405,876 | -1.00(-2.09%) |
May 03, 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 1,338,235 | +0.43(+0.91%) |
May 02, 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 1,194,001 | +0.18(+0.38%) |