Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 4,164,135 | -0.38(-0.90%) |
Jun 20, 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 3,004,612 | +0.75(+1.81%) |
Jun 18, 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 3,386,561 | -0.56(-1.33%) |
Jun 17, 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 4,908,171 | -1.15(-2.66%) |
Jun 14, 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 2,215,417 | -0.52(-1.19%) |
Jun 13, 2024 | 43.64 | 44.09 | 43.25 | 43.78 | 3,005,998 | +0.08(+0.18%) |
Jun 12, 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 3,053,123 | -1.00(-2.24%) |
Jun 11, 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 3,162,732 | -0.93(-2.04%) |
Jun 10, 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 2,737,400 | -0.21(-0.46%) |
Jun 07, 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 3,351,822 | -0.33(-0.71%) |
Jun 06, 2024 | 47.20 | 47.28 | 45.73 | 46.17 | 3,321,638 | -0.85(-1.80%) |
Jun 05, 2024 | 45.11 | 47.10 | 45.10 | 47.02 | 5,564,022 | +2.04(+4.54%) |
Jun 04, 2024 | 47.27 | 48.99 | 44.15 | 44.98 | 11,518,885 | -6.61(-12.82%) |
Jun 03, 2024 | 51.87 | 52.76 | 50.92 | 51.59 | 6,751,582 | -0.13(-0.25%) |
May 31, 2024 | 50.78 | 51.85 | 50.16 | 51.72 | 4,686,335 | +1.22(+2.43%) |
May 30, 2024 | 48.60 | 50.64 | 48.60 | 50.49 | 2,740,519 | +2.01(+4.15%) |
May 29, 2024 | 48.23 | 48.86 | 47.95 | 48.48 | 1,328,660 | +0.13(+0.27%) |
May 28, 2024 | 48.14 | 48.67 | 47.80 | 48.35 | 1,539,866 | +0.28(+0.58%) |
May 24, 2024 | 48.53 | 48.53 | 47.82 | 48.07 | 1,222,178 | -0.03(-0.06%) |
May 23, 2024 | 48.64 | 48.89 | 47.97 | 48.10 | 1,391,716 | -0.39(-0.80%) |
May 22, 2024 | 49.65 | 49.85 | 48.14 | 48.49 | 1,605,507 | -1.30(-2.62%) |
May 21, 2024 | 50.28 | 50.60 | 49.52 | 49.79 | 1,164,863 | -0.66(-1.30%) |
May 20, 2024 | 49.78 | 50.55 | 49.28 | 50.45 | 1,715,192 | +0.51(+1.02%) |
May 17, 2024 | 49.36 | 50.02 | 48.85 | 49.94 | 1,972,012 | +1.20(+2.47%) |
May 16, 2024 | 49.49 | 49.75 | 48.70 | 48.74 | 2,332,963 | -0.90(-1.81%) |
May 15, 2024 | 48.79 | 50.23 | 48.49 | 49.63 | 2,820,803 | +1.16(+2.40%) |
May 14, 2024 | 48.33 | 49.25 | 47.85 | 48.47 | 2,164,593 | +0.86(+1.80%) |
May 13, 2024 | 47.73 | 48.09 | 46.86 | 47.61 | 3,370,845 | +0.27(+0.57%) |
May 10, 2024 | 48.49 | 48.92 | 47.21 | 47.34 | 1,705,605 | -1.01(-2.08%) |
May 09, 2024 | 47.34 | 48.53 | 47.26 | 48.35 | 2,056,801 | +0.94(+1.97%) |
May 08, 2024 | 46.82 | 47.58 | 46.47 | 47.41 | 2,127,860 | +0.40(+0.85%) |
May 07, 2024 | 47.53 | 47.94 | 46.89 | 47.02 | 2,751,929 | -0.16(-0.34%) |
May 06, 2024 | 46.23 | 47.42 | 46.23 | 47.18 | 3,419,507 | +1.40(+3.07%) |
May 03, 2024 | 44.08 | 45.84 | 44.08 | 45.77 | 2,596,210 | +2.13(+4.88%) |
May 02, 2024 | 44.22 | 44.22 | 42.54 | 43.64 | 2,939,313 | +0.00(+0.00%) |
May 01, 2024 | 44.96 | 45.37 | 43.24 | 43.64 | 4,564,581 | -1.58(-3.50%) |
Apr 30, 2024 | 46.02 | 46.35 | 45.09 | 45.22 | 2,047,161 | -0.96(-2.07%) |
Apr 29, 2024 | 46.36 | 46.81 | 45.44 | 46.18 | 2,675,527 | +0.34(+0.74%) |
Apr 26, 2024 | 45.36 | 46.25 | 45.36 | 45.84 | 1,549,024 | +0.44(+0.96%) |
Apr 25, 2024 | 44.82 | 45.44 | 43.83 | 45.40 | 1,662,963 | +0.00(+0.00%) |
Apr 24, 2024 | 44.92 | 45.48 | 44.54 | 45.40 | 2,191,077 | +0.47(+1.04%) |
Apr 23, 2024 | 43.99 | 45.45 | 43.99 | 44.94 | 1,990,398 | +1.18(+2.71%) |
Apr 22, 2024 | 44.08 | 44.60 | 43.21 | 43.75 | 2,448,191 | -0.05(-0.11%) |
Apr 19, 2024 | 43.63 | 44.18 | 43.51 | 43.80 | 2,207,518 | +0.13(+0.30%) |
Apr 18, 2024 | 43.32 | 44.11 | 43.02 | 43.67 | 2,565,523 | +0.67(+1.55%) |
Apr 17, 2024 | 43.93 | 44.01 | 42.82 | 43.00 | 1,967,459 | -0.50(-1.14%) |
Apr 16, 2024 | 44.43 | 44.51 | 43.02 | 43.50 | 2,625,280 | -0.90(-2.02%) |
Apr 15, 2024 | 45.61 | 46.11 | 44.26 | 44.40 | 2,139,340 | -0.63(-1.39%) |
Apr 12, 2024 | 45.52 | 46.10 | 44.79 | 45.02 | 2,447,538 | -1.00(-2.16%) |
Apr 11, 2024 | 45.31 | 46.21 | 44.84 | 46.02 | 2,490,440 | +0.85(+1.87%) |
Apr 10, 2024 | 45.09 | 45.72 | 44.69 | 45.17 | 1,912,177 | -0.77(-1.67%) |
Apr 09, 2024 | 46.43 | 46.56 | 45.20 | 45.94 | 2,965,121 | -0.61(-1.30%) |
Apr 08, 2024 | 45.42 | 47.24 | 45.42 | 46.55 | 3,455,291 | +1.25(+2.77%) |
Apr 05, 2024 | 45.10 | 45.49 | 44.81 | 45.29 | 5,411,612 | +0.32(+0.71%) |
Apr 04, 2024 | 47.05 | 47.24 | 44.91 | 44.98 | 3,345,785 | -1.30(-2.82%) |
Apr 03, 2024 | 47.92 | 48.18 | 46.14 | 46.28 | 2,455,042 | -1.76(-3.67%) |
Apr 02, 2024 | 49.39 | 49.55 | 47.84 | 48.04 | 2,062,459 | -1.95(-3.90%) |