Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 46.81 | 46.87 | 46.63 | 46.85 | 1,002,739 | +0.22(+0.47%) |
Jun 10, 2024 | 46.61 | 46.72 | 46.55 | 46.63 | 1,204,378 | +0.16(+0.34%) |
Jun 07, 2024 | 46.56 | 46.65 | 46.42 | 46.47 | 1,451,915 | +0.58(+1.26%) |
Jun 06, 2024 | 45.83 | 46.00 | 45.76 | 45.89 | 1,475,728 | +0.34(+0.75%) |
Jun 05, 2024 | 45.26 | 45.56 | 45.12 | 45.55 | 3,454,662 | +1.41(+3.19%) |
Jun 04, 2024 | 43.81 | 44.19 | 43.60 | 44.14 | 4,878,606 | -3.56(-7.46%) |
Jun 03, 2024 | 47.67 | 47.74 | 47.48 | 47.70 | 2,029,602 | +1.81(+3.94%) |
May 31, 2024 | 45.93 | 45.93 | 45.62 | 45.89 | 1,180,484 | +0.08(+0.17%) |
May 30, 2024 | 45.78 | 45.83 | 45.66 | 45.81 | 804,309 | -0.18(-0.39%) |
May 29, 2024 | 46.00 | 46.03 | 45.91 | 45.99 | 787,380 | -0.17(-0.37%) |
May 28, 2024 | 46.48 | 46.48 | 46.06 | 46.16 | 935,957 | -0.60(-1.28%) |
May 24, 2024 | 46.71 | 46.84 | 46.67 | 46.76 | 916,498 | +0.28(+0.60%) |
May 23, 2024 | 46.74 | 46.78 | 46.42 | 46.48 | 931,873 | +0.31(+0.67%) |
May 22, 2024 | 46.15 | 46.20 | 46.07 | 46.17 | 677,736 | +0.06(+0.13%) |
May 21, 2024 | 46.05 | 46.19 | 46.02 | 46.11 | 703,898 | +0.28(+0.61%) |
May 20, 2024 | 45.78 | 45.88 | 45.77 | 45.83 | 588,068 | +0.18(+0.39%) |
May 17, 2024 | 45.50 | 45.67 | 45.48 | 45.65 | 586,110 | +0.53(+1.17%) |
May 16, 2024 | 45.14 | 45.18 | 45.09 | 45.12 | 495,115 | +0.09(+0.20%) |
May 15, 2024 | 44.92 | 45.06 | 44.89 | 45.03 | 799,095 | +0.24(+0.54%) |
May 14, 2024 | 44.67 | 44.81 | 44.63 | 44.79 | 657,690 | +0.61(+1.38%) |
May 13, 2024 | 44.16 | 44.31 | 44.14 | 44.18 | 451,553 | +0.28(+0.64%) |
May 10, 2024 | 44.14 | 44.15 | 43.86 | 43.90 | 850,165 | -0.17(-0.39%) |
May 09, 2024 | 44.05 | 44.12 | 43.97 | 44.07 | 799,584 | -0.48(-1.08%) |
May 08, 2024 | 44.46 | 44.66 | 44.45 | 44.55 | 1,440,382 | +0.13(+0.29%) |
May 07, 2024 | 44.40 | 44.45 | 44.30 | 44.42 | 1,079,542 | -0.60(-1.33%) |
May 06, 2024 | 45.10 | 45.11 | 44.92 | 45.02 | 1,533,650 | -0.54(-1.19%) |
May 03, 2024 | 45.48 | 45.56 | 45.41 | 45.56 | 1,219,785 | -0.14(-0.31%) |
May 02, 2024 | 45.55 | 45.75 | 45.45 | 45.70 | 1,491,960 | +0.46(+1.02%) |