Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 44.70 | 45.04 | 44.45 | 45.00 | 733,750 | +0.16(+0.36%) |
Jun 14, 2024 | 44.50 | 44.87 | 43.80 | 44.84 | 684,661 | -0.07(-0.16%) |
Jun 13, 2024 | 44.52 | 45.21 | 44.06 | 44.91 | 771,415 | -0.24(-0.53%) |
Jun 12, 2024 | 45.45 | 46.39 | 44.67 | 45.15 | 525,903 | +0.42(+0.94%) |
Jun 11, 2024 | 45.00 | 45.20 | 44.53 | 44.73 | 711,522 | -0.43(-0.95%) |
Jun 10, 2024 | 45.60 | 45.69 | 45.01 | 45.16 | 752,316 | -1.19(-2.57%) |
Jun 07, 2024 | 47.60 | 48.07 | 46.00 | 46.35 | 416,433 | -1.54(-3.22%) |
Jun 06, 2024 | 48.00 | 48.21 | 47.15 | 47.89 | 554,622 | -0.19(-0.40%) |
Jun 05, 2024 | 47.45 | 48.46 | 46.47 | 48.08 | 634,048 | +0.61(+1.29%) |
Jun 04, 2024 | 48.64 | 48.77 | 46.91 | 47.47 | 934,370 | -1.69(-3.44%) |
Jun 03, 2024 | 51.00 | 51.00 | 48.94 | 49.16 | 484,356 | -1.11(-2.21%) |
May 31, 2024 | 50.12 | 50.44 | 49.80 | 50.27 | 715,759 | +0.49(+0.98%) |
May 30, 2024 | 49.38 | 50.27 | 49.38 | 49.78 | 443,893 | +0.32(+0.65%) |
May 29, 2024 | 49.09 | 49.90 | 48.90 | 49.46 | 595,742 | -0.26(-0.52%) |
May 28, 2024 | 50.33 | 50.48 | 49.62 | 49.72 | 201,037 | -0.52(-1.04%) |
May 24, 2024 | 49.86 | 50.52 | 49.67 | 50.24 | 518,973 | +0.21(+0.42%) |
May 23, 2024 | 50.65 | 51.10 | 49.91 | 50.03 | 420,830 | -1.01(-1.98%) |
May 22, 2024 | 50.25 | 51.06 | 50.05 | 51.04 | 378,104 | +0.65(+1.29%) |
May 21, 2024 | 51.06 | 51.31 | 50.37 | 50.39 | 347,902 | -0.76(-1.49%) |
May 20, 2024 | 52.31 | 52.76 | 51.11 | 51.15 | 460,106 | -1.26(-2.40%) |
May 17, 2024 | 52.24 | 52.53 | 51.65 | 52.41 | 335,780 | +0.21(+0.40%) |
May 16, 2024 | 52.89 | 53.31 | 52.06 | 52.20 | 339,103 | -0.44(-0.84%) |
May 15, 2024 | 53.09 | 53.84 | 52.45 | 52.64 | 658,485 | +0.14(+0.27%) |
May 14, 2024 | 52.15 | 53.38 | 51.79 | 52.50 | 741,172 | +0.79(+1.53%) |
May 13, 2024 | 51.40 | 51.82 | 50.90 | 51.71 | 637,012 | +0.64(+1.25%) |
May 10, 2024 | 51.07 | 51.57 | 50.49 | 51.07 | 564,983 | +0.02(+0.04%) |
May 09, 2024 | 50.77 | 51.05 | 50.44 | 51.05 | 637,141 | +0.38(+0.75%) |
May 08, 2024 | 51.96 | 52.34 | 50.55 | 50.67 | 838,021 | -1.57(-3.01%) |
May 07, 2024 | 50.93 | 52.65 | 50.73 | 52.24 | 830,902 | +1.32(+2.59%) |
May 06, 2024 | 51.96 | 52.10 | 50.91 | 50.92 | 661,048 | -0.35(-0.68%) |
May 03, 2024 | 52.37 | 53.01 | 51.00 | 51.27 | 1,147,518 | -0.86(-1.65%) |
May 02, 2024 | 53.46 | 53.91 | 50.92 | 52.13 | 1,664,255 | -3.27(-5.90%) |
May 01, 2024 | 55.25 | 56.43 | 54.47 | 55.40 | 567,125 | +0.17(+0.31%) |
Apr 30, 2024 | 55.44 | 55.96 | 55.22 | 55.23 | 451,341 | -0.67(-1.20%) |
Apr 29, 2024 | 55.46 | 56.36 | 55.46 | 55.90 | 382,943 | +0.64(+1.16%) |
Apr 26, 2024 | 55.05 | 55.53 | 54.81 | 55.26 | 304,173 | +0.16(+0.29%) |
Apr 25, 2024 | 55.60 | 55.93 | 54.69 | 55.10 | 351,298 | -1.07(-1.90%) |
Apr 24, 2024 | 55.44 | 56.24 | 55.13 | 56.17 | 324,148 | +0.70(+1.26%) |
Apr 23, 2024 | 55.42 | 56.17 | 55.24 | 55.47 | 475,742 | -0.04(-0.07%) |
Apr 22, 2024 | 56.69 | 56.89 | 55.33 | 55.51 | 933,548 | -0.32(-0.57%) |
Apr 19, 2024 | 55.39 | 55.98 | 54.96 | 55.83 | 640,924 | +0.56(+1.01%) |
Apr 18, 2024 | 56.20 | 56.44 | 54.86 | 55.27 | 482,929 | -0.97(-1.72%) |
Apr 17, 2024 | 56.76 | 57.08 | 55.97 | 56.24 | 443,624 | -0.26(-0.46%) |
Apr 16, 2024 | 56.58 | 56.92 | 55.50 | 56.50 | 422,564 | -0.31(-0.55%) |
Apr 15, 2024 | 59.12 | 59.12 | 56.49 | 56.81 | 578,861 | -1.74(-2.97%) |
Apr 12, 2024 | 59.28 | 59.63 | 58.10 | 58.55 | 342,748 | -1.24(-2.07%) |
Apr 11, 2024 | 60.11 | 60.61 | 59.30 | 59.79 | 335,174 | -0.16(-0.27%) |
Apr 10, 2024 | 61.79 | 61.91 | 59.74 | 59.95 | 433,868 | -2.48(-3.97%) |
Apr 09, 2024 | 61.74 | 62.79 | 61.57 | 62.43 | 473,506 | +0.75(+1.22%) |
Apr 08, 2024 | 61.01 | 61.95 | 60.30 | 61.68 | 470,688 | +1.04(+1.72%) |
Apr 05, 2024 | 59.65 | 60.96 | 59.47 | 60.64 | 340,407 | +0.93(+1.56%) |
Apr 04, 2024 | 59.84 | 60.79 | 59.39 | 59.71 | 618,460 | +0.37(+0.62%) |
Apr 03, 2024 | 59.78 | 60.58 | 59.28 | 59.34 | 491,149 | -0.98(-1.62%) |
Apr 02, 2024 | 60.89 | 61.05 | 59.99 | 60.32 | 316,577 | -1.11(-1.81%) |