Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 45.50 | 45.64 | 44.72 | 45.18 | 6,253,092 | -1.49(-3.19%) |
Jun 13, 2024 | 47.05 | 47.07 | 46.41 | 46.67 | 2,795,726 | -0.38(-0.81%) |
Jun 12, 2024 | 47.00 | 47.41 | 46.91 | 47.05 | 5,633,569 | +0.18(+0.38%) |
Jun 11, 2024 | 46.51 | 46.90 | 46.26 | 46.87 | 3,468,906 | +0.23(+0.49%) |
Jun 10, 2024 | 47.12 | 47.15 | 46.57 | 46.64 | 4,573,595 | -0.45(-0.96%) |
Jun 07, 2024 | 47.14 | 47.24 | 47.00 | 47.09 | 1,696,849 | -0.07(-0.15%) |
Jun 06, 2024 | 47.26 | 47.60 | 47.08 | 47.16 | 1,974,999 | -0.09(-0.19%) |
Jun 05, 2024 | 47.20 | 47.38 | 46.88 | 47.25 | 2,262,301 | +0.14(+0.30%) |
Jun 04, 2024 | 46.92 | 47.24 | 46.56 | 47.11 | 2,269,423 | +0.26(+0.55%) |
Jun 03, 2024 | 46.68 | 46.95 | 46.47 | 46.85 | 2,829,521 | +0.23(+0.49%) |
May 31, 2024 | 46.14 | 46.83 | 46.14 | 46.62 | 4,752,167 | +0.58(+1.26%) |
May 30, 2024 | 45.56 | 46.20 | 45.55 | 46.04 | 1,876,945 | +0.51(+1.12%) |
May 29, 2024 | 45.70 | 45.71 | 45.37 | 45.53 | 2,562,450 | -0.31(-0.68%) |
May 28, 2024 | 45.91 | 46.14 | 45.55 | 45.84 | 3,563,486 | -0.18(-0.39%) |
May 27, 2024 | 45.93 | 46.20 | 45.88 | 46.02 | 678,587 | +0.13(+0.28%) |
May 24, 2024 | 46.44 | 46.44 | 45.84 | 45.89 | 3,538,891 | -0.55(-1.18%) |
May 23, 2024 | 46.69 | 46.79 | 46.19 | 46.44 | 3,236,775 | -0.31(-0.66%) |
May 22, 2024 | 46.15 | 46.89 | 45.93 | 46.75 | 2,584,836 | +0.53(+1.15%) |
May 21, 2024 | 46.70 | 46.78 | 46.20 | 46.22 | 2,368,724 | -0.54(-1.15%) |
May 17, 2024 | 46.76 | 0 | +0.01(+0.02%) | |||
May 16, 2024 | 47.07 | 47.08 | 46.61 | 46.75 | 2,274,316 | -0.28(-0.60%) |
May 15, 2024 | 46.94 | 47.20 | 46.87 | 47.03 | 2,709,180 | +0.39(+0.84%) |
May 14, 2024 | 46.60 | 46.75 | 46.38 | 46.64 | 2,906,805 | +0.25(+0.54%) |
May 13, 2024 | 46.49 | 46.75 | 46.22 | 46.39 | 1,882,645 | +0.00(+0.00%) |
May 10, 2024 | 46.27 | 46.46 | 46.02 | 46.39 | 1,959,875 | +0.16(+0.35%) |
May 09, 2024 | 46.28 | 46.75 | 46.12 | 46.23 | 2,059,408 | +0.07(+0.15%) |
May 08, 2024 | 45.83 | 46.42 | 45.83 | 46.16 | 2,401,627 | +0.25(+0.54%) |
May 07, 2024 | 45.97 | 46.27 | 45.89 | 45.91 | 2,570,620 | +0.05(+0.11%) |
May 06, 2024 | 45.86 | 46.18 | 45.72 | 45.86 | 2,706,556 | -0.10(-0.22%) |
May 03, 2024 | 45.42 | 46.07 | 45.42 | 45.96 | 3,004,954 | +0.82(+1.82%) |
May 02, 2024 | 45.86 | 45.89 | 44.43 | 45.14 | 6,322,525 | -0.62(-1.35%) |
May 01, 2024 | 45.10 | 45.83 | 44.98 | 45.76 | 3,066,525 | +0.53(+1.17%) |
Apr 30, 2024 | 44.67 | 45.26 | 44.50 | 45.23 | 2,775,821 | +0.50(+1.12%) |
Apr 29, 2024 | 44.67 | 44.93 | 44.62 | 44.73 | 1,740,017 | +0.14(+0.31%) |
Apr 26, 2024 | 45.00 | 45.00 | 44.58 | 44.59 | 2,315,599 | -0.33(-0.73%) |
Apr 25, 2024 | 45.01 | 45.09 | 44.76 | 44.92 | 2,317,927 | -0.37(-0.82%) |
Apr 24, 2024 | 45.50 | 45.70 | 45.03 | 45.29 | 2,443,776 | -0.17(-0.37%) |
Apr 23, 2024 | 45.45 | 45.87 | 45.32 | 45.46 | 2,450,681 | +0.40(+0.89%) |
Apr 22, 2024 | 44.74 | 45.09 | 44.70 | 45.06 | 2,645,502 | +0.26(+0.58%) |
Apr 19, 2024 | 44.39 | 44.94 | 44.32 | 44.80 | 2,397,301 | +0.46(+1.04%) |
Apr 18, 2024 | 44.43 | 44.57 | 44.16 | 44.34 | 1,457,712 | -0.08(-0.18%) |
Apr 17, 2024 | 44.56 | 44.95 | 44.23 | 44.42 | 2,064,649 | -0.12(-0.27%) |
Apr 16, 2024 | 44.49 | 44.65 | 44.03 | 44.54 | 2,943,792 | -0.12(-0.27%) |
Apr 15, 2024 | 44.31 | 45.00 | 44.25 | 44.66 | 3,743,902 | +0.43(+0.97%) |
Apr 12, 2024 | 44.86 | 45.13 | 44.12 | 44.23 | 3,160,860 | -0.61(-1.36%) |
Apr 11, 2024 | 44.80 | 45.19 | 44.56 | 44.84 | 4,037,705 | +0.02(+0.04%) |
Apr 10, 2024 | 44.55 | 44.91 | 44.20 | 44.82 | 3,261,116 | -0.19(-0.42%) |
Apr 09, 2024 | 44.46 | 45.18 | 44.27 | 45.01 | 3,290,885 | +0.51(+1.15%) |
Apr 08, 2024 | 44.71 | 44.87 | 44.38 | 44.50 | 2,544,348 | -0.25(-0.56%) |
Apr 05, 2024 | 44.80 | 45.04 | 44.64 | 44.75 | 3,911,057 | -0.19(-0.42%) |
Apr 04, 2024 | 44.82 | 45.36 | 44.66 | 44.94 | 2,890,840 | +0.28(+0.63%) |
Apr 03, 2024 | 44.72 | 44.99 | 44.46 | 44.66 | 2,719,626 | -0.06(-0.13%) |
Apr 02, 2024 | 45.40 | 45.40 | 43.96 | 44.72 | 5,187,973 | -1.17(-2.55%) |