Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.66 | 43.80 | 42.52 | 43.66 | 1,810,774 | +0.83(+1.94%) |
Jun 13, 2024 | 42.53 | 42.99 | 42.12 | 42.83 | 2,251,434 | -0.08(-0.19%) |
Jun 12, 2024 | 43.50 | 43.77 | 42.60 | 42.91 | 2,327,003 | -0.27(-0.63%) |
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%) |
May 01, 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 1,635,040 | -0.54(-1.13%) |
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2,924,290 | -0.84(-1.73%) |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 1,371,416 | +0.56(+1.16%) |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 998,693 | +0.02(+0.04%) |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 1,689,341 | -0.90(-1.84%) |
Apr 24, 2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1,641,378 | -0.38(-0.77%) |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1,445,113 | +0.24(+0.49%) |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1,678,975 | +0.09(+0.18%) |
Apr 19, 2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2,407,660 | +0.08(+0.16%) |
Apr 18, 2024 | 49.07 | 49.23 | 48.74 | 48.98 | 1,827,791 | -0.16(-0.33%) |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 2,127,379 | +0.43(+0.88%) |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 3,055,115 | -0.68(-1.38%) |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2,056,396 | -0.04(-0.08%) |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2,226,536 | -0.98(-1.94%) |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 3,664,283 | +0.41(+0.82%) |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1,306,521 | -0.92(-1.81%) |
Apr 09, 2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856,721 | +0.27(+0.53%) |
Apr 08, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1,411,738 | -0.33(-0.65%) |
Apr 05, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1,520,200 | -0.44(-0.86%) |
Apr 04, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1,622,606 | -0.42(-0.81%) |
Apr 03, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2,084,455 | +0.85(+1.67%) |
Apr 02, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 1,989,788 | -0.03(-0.06%) |