Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 52.00 | 52.64 | 51.04 | 52.22 | 2,796,638 | -0.18(-0.34%) |
Jun 18, 2024 | 51.00 | 52.81 | 50.96 | 52.40 | 2,359,183 | +1.11(+2.16%) |
Jun 17, 2024 | 51.50 | 52.05 | 50.89 | 51.29 | 2,641,631 | -0.61(-1.18%) |
Jun 14, 2024 | 52.58 | 53.00 | 51.71 | 51.90 | 2,251,074 | -1.02(-1.93%) |
Jun 13, 2024 | 52.48 | 53.79 | 52.36 | 52.92 | 2,895,450 | +0.48(+0.92%) |
Jun 12, 2024 | 51.60 | 52.64 | 51.10 | 52.44 | 3,083,616 | +1.63(+3.21%) |
Jun 11, 2024 | 52.95 | 52.98 | 50.16 | 50.81 | 4,446,810 | -2.79(-5.21%) |
Jun 10, 2024 | 53.50 | 54.24 | 53.28 | 53.60 | 2,018,634 | +0.20(+0.37%) |
Jun 07, 2024 | 54.68 | 55.01 | 53.39 | 53.40 | 2,169,462 | -2.07(-3.73%) |
Jun 06, 2024 | 54.25 | 55.73 | 54.01 | 55.47 | 2,722,120 | +1.19(+2.19%) |
Jun 05, 2024 | 53.93 | 54.90 | 53.90 | 54.28 | 3,604,717 | +0.66(+1.23%) |
Jun 04, 2024 | 53.24 | 53.77 | 51.74 | 53.62 | 4,117,685 | -0.48(-0.89%) |
Jun 03, 2024 | 55.73 | 56.08 | 53.39 | 54.10 | 3,381,501 | -1.41(-2.54%) |
May 31, 2024 | 54.86 | 56.24 | 54.62 | 55.51 | 4,663,560 | +0.74(+1.35%) |
May 30, 2024 | 53.85 | 55.76 | 53.71 | 54.77 | 3,507,324 | +0.43(+0.79%) |
May 29, 2024 | 53.51 | 54.65 | 52.67 | 54.34 | 3,026,373 | +0.21(+0.39%) |
May 28, 2024 | 53.51 | 55.00 | 53.07 | 54.13 | 2,705,480 | +1.14(+2.15%) |
May 24, 2024 | 52.00 | 53.90 | 51.72 | 52.99 | 2,535,009 | +1.30(+2.51%) |
May 23, 2024 | 52.24 | 52.59 | 51.18 | 51.69 | 3,565,369 | -0.45(-0.86%) |
May 22, 2024 | 53.46 | 53.58 | 51.85 | 52.14 | 3,539,092 | -1.59(-2.96%) |
May 21, 2024 | 53.56 | 54.93 | 53.34 | 53.73 | 3,581,015 | -0.27(-0.50%) |
May 20, 2024 | 53.91 | 54.54 | 53.29 | 54.00 | 4,346,191 | +0.95(+1.79%) |
May 17, 2024 | 50.11 | 53.38 | 49.86 | 53.05 | 5,683,853 | +3.22(+6.46%) |
May 16, 2024 | 49.88 | 50.24 | 49.37 | 49.83 | 2,842,415 | -0.14(-0.28%) |
May 15, 2024 | 50.08 | 50.60 | 49.37 | 49.97 | 2,092,586 | -0.01(-0.02%) |
May 14, 2024 | 49.16 | 50.16 | 49.00 | 49.98 | 2,785,298 | +1.00(+2.04%) |
May 13, 2024 | 50.85 | 50.85 | 48.91 | 48.98 | 3,779,618 | -1.93(-3.79%) |
May 10, 2024 | 52.74 | 53.17 | 50.50 | 50.91 | 2,829,318 | -1.32(-2.53%) |
May 09, 2024 | 50.86 | 52.28 | 50.82 | 52.23 | 2,993,137 | +1.67(+3.30%) |
May 08, 2024 | 51.10 | 51.65 | 49.96 | 50.56 | 2,994,096 | -1.19(-2.30%) |
May 07, 2024 | 51.53 | 52.80 | 50.99 | 51.75 | 6,534,344 | +1.02(+2.01%) |
May 06, 2024 | 48.73 | 50.95 | 48.71 | 50.73 | 4,909,788 | +2.32(+4.79%) |
May 03, 2024 | 48.94 | 49.09 | 47.52 | 48.41 | 2,224,703 | -0.01(-0.02%) |
May 02, 2024 | 47.05 | 48.94 | 46.92 | 48.42 | 3,576,436 | +1.50(+3.20%) |
May 01, 2024 | 47.67 | 48.20 | 46.63 | 46.92 | 6,484,305 | +1.29(+2.83%) |
Apr 30, 2024 | 48.12 | 49.14 | 45.10 | 45.63 | 8,852,250 | -3.79(-7.67%) |
Apr 29, 2024 | 49.66 | 50.60 | 48.42 | 49.42 | 5,508,349 | +0.07(+0.14%) |
Apr 26, 2024 | 49.38 | 49.65 | 48.29 | 49.35 | 3,083,386 | +0.19(+0.39%) |
Apr 25, 2024 | 48.63 | 49.78 | 47.88 | 49.16 | 2,030,100 | +0.40(+0.82%) |
Apr 24, 2024 | 48.72 | 49.52 | 48.10 | 48.76 | 2,880,666 | +0.08(+0.16%) |
Apr 23, 2024 | 47.20 | 48.92 | 47.01 | 48.68 | 3,698,526 | +1.39(+2.94%) |
Apr 22, 2024 | 47.57 | 47.96 | 46.67 | 47.29 | 4,047,038 | -0.81(-1.68%) |
Apr 19, 2024 | 47.91 | 48.90 | 47.72 | 48.10 | 2,212,478 | -0.07(-0.15%) |
Apr 18, 2024 | 48.47 | 49.28 | 47.84 | 48.17 | 2,532,320 | -0.24(-0.50%) |
Apr 17, 2024 | 48.59 | 49.66 | 47.98 | 48.41 | 2,665,593 | +0.22(+0.46%) |
Apr 16, 2024 | 47.77 | 48.80 | 46.27 | 48.19 | 4,572,373 | -0.13(-0.27%) |
Apr 15, 2024 | 49.80 | 50.79 | 47.90 | 48.32 | 4,654,693 | -1.27(-2.56%) |
Apr 12, 2024 | 51.10 | 52.64 | 49.16 | 49.59 | 8,956,432 | -0.88(-1.74%) |
Apr 11, 2024 | 49.31 | 50.93 | 48.44 | 50.47 | 5,878,524 | +1.31(+2.66%) |
Apr 10, 2024 | 47.34 | 49.35 | 47.02 | 49.16 | 4,290,474 | +1.26(+2.63%) |
Apr 09, 2024 | 49.37 | 49.50 | 46.94 | 47.90 | 3,425,635 | -0.85(-1.74%) |
Apr 08, 2024 | 49.26 | 49.26 | 47.19 | 48.75 | 4,161,881 | -0.46(-0.93%) |
Apr 05, 2024 | 48.43 | 50.08 | 47.80 | 49.21 | 3,315,228 | +0.85(+1.76%) |
Apr 04, 2024 | 49.53 | 50.43 | 48.22 | 48.36 | 6,129,453 | -1.50(-3.01%) |
Apr 03, 2024 | 47.86 | 49.98 | 47.74 | 49.86 | 7,503,901 | +2.18(+4.57%) |
Apr 02, 2024 | 46.26 | 47.69 | 45.71 | 47.68 | 4,701,043 | +0.93(+1.99%) |