Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 51.57 | 52.08 | 50.92 | 51.76 | 425,810 | -0.08(-0.15%) |
Jul 03, 2024 | 51.26 | 52.90 | 51.26 | 51.84 | 309,707 | +0.89(+1.75%) |
Jul 02, 2024 | 50.29 | 51.72 | 50.29 | 50.95 | 410,055 | +0.66(+1.31%) |
Jul 01, 2024 | 51.08 | 51.73 | 50.29 | 50.29 | 695,360 | -1.21(-2.35%) |
Jun 28, 2024 | 51.18 | 51.87 | 50.99 | 51.50 | 4,834,765 | +0.22(+0.43%) |
Jun 27, 2024 | 50.35 | 51.34 | 50.31 | 51.28 | 756,426 | +0.74(+1.46%) |
Jun 26, 2024 | 49.15 | 50.73 | 48.80 | 50.54 | 903,205 | +1.69(+3.46%) |
Jun 25, 2024 | 48.39 | 49.27 | 47.94 | 48.85 | 525,486 | +0.09(+0.18%) |
Jun 24, 2024 | 48.74 | 49.35 | 48.62 | 48.76 | 429,149 | +0.28(+0.58%) |
Jun 21, 2024 | 48.91 | 48.91 | 48.16 | 48.48 | 404,551 | -0.36(-0.74%) |
Jun 20, 2024 | 49.34 | 49.52 | 48.34 | 48.84 | 304,989 | -0.32(-0.65%) |
Jun 18, 2024 | 48.86 | 50.02 | 48.86 | 49.16 | 387,592 | +0.08(+0.16%) |
Jun 17, 2024 | 47.71 | 49.60 | 47.48 | 49.08 | 502,738 | +1.70(+3.59%) |
Jun 14, 2024 | 48.78 | 48.85 | 47.16 | 47.38 | 903,040 | -2.03(-4.11%) |
Jun 13, 2024 | 50.95 | 51.11 | 49.35 | 49.41 | 557,320 | -1.88(-3.67%) |
Jun 12, 2024 | 52.19 | 52.38 | 51.21 | 51.29 | 641,046 | +0.06(+0.12%) |
Jun 11, 2024 | 51.12 | 51.86 | 50.60 | 51.23 | 844,805 | -0.60(-1.16%) |
Jun 10, 2024 | 50.00 | 52.10 | 49.92 | 51.83 | 1,198,915 | +2.95(+6.04%) |
Jun 07, 2024 | 48.78 | 50.00 | 48.55 | 48.88 | 507,005 | -0.44(-0.89%) |
Jun 06, 2024 | 49.34 | 49.82 | 48.70 | 49.32 | 857,160 | -0.20(-0.40%) |
Jun 05, 2024 | 48.77 | 49.74 | 48.70 | 49.52 | 1,168,681 | +0.80(+1.64%) |
Jun 04, 2024 | 49.00 | 49.35 | 48.37 | 48.72 | 1,201,847 | -1.39(-2.77%) |
Jun 03, 2024 | 51.31 | 51.60 | 49.70 | 50.11 | 681,621 | -1.76(-3.39%) |
May 31, 2024 | 50.51 | 51.94 | 50.20 | 51.87 | 400,143 | +1.13(+2.23%) |
May 30, 2024 | 50.64 | 51.29 | 50.61 | 50.74 | 340,639 | -0.06(-0.12%) |
May 29, 2024 | 52.14 | 52.20 | 50.75 | 50.80 | 491,388 | -1.57(-3.00%) |
May 28, 2024 | 51.33 | 52.57 | 51.02 | 52.37 | 664,063 | +1.80(+3.56%) |
May 24, 2024 | 51.42 | 51.42 | 50.32 | 50.57 | 348,441 | -0.32(-0.63%) |
May 23, 2024 | 51.27 | 51.73 | 50.23 | 50.89 | 528,579 | +0.23(+0.45%) |
May 22, 2024 | 51.79 | 51.87 | 50.19 | 50.66 | 464,881 | -1.46(-2.80%) |
May 21, 2024 | 51.80 | 52.57 | 51.80 | 52.12 | 312,996 | -0.07(-0.13%) |
May 20, 2024 | 52.75 | 53.27 | 52.07 | 52.19 | 571,777 | -0.19(-0.36%) |
May 17, 2024 | 52.85 | 53.12 | 52.31 | 52.38 | 541,960 | -0.13(-0.25%) |
May 16, 2024 | 52.42 | 53.01 | 51.84 | 52.51 | 878,533 | +1.52(+2.98%) |
May 15, 2024 | 50.97 | 51.99 | 48.97 | 50.99 | 1,063,134 | -0.63(-1.22%) |
May 14, 2024 | 50.26 | 51.98 | 50.00 | 51.62 | 697,259 | +0.88(+1.73%) |
May 13, 2024 | 50.18 | 50.82 | 49.99 | 50.74 | 526,057 | +0.58(+1.16%) |
May 10, 2024 | 51.80 | 52.06 | 50.07 | 50.16 | 450,855 | -1.68(-3.24%) |
May 09, 2024 | 51.38 | 52.60 | 51.09 | 51.84 | 421,312 | +0.60(+1.17%) |
May 08, 2024 | 50.70 | 51.95 | 50.70 | 51.24 | 836,086 | +0.20(+0.39%) |
May 07, 2024 | 50.48 | 51.29 | 50.40 | 51.04 | 490,451 | +0.45(+0.89%) |
May 06, 2024 | 50.52 | 51.63 | 50.31 | 50.59 | 460,405 | +0.60(+1.20%) |
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541,382 | +1.15(+2.35%) |
May 02, 2024 | 47.07 | 49.08 | 47.01 | 48.84 | 752,981 | +0.62(+1.29%) |