Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 47.90 | 48.81 | 47.82 | 48.73 | 149,269 | +0.92(+1.92%) |
Jul 08, 2024 | 47.70 | 48.24 | 47.43 | 47.81 | 96,051 | +0.44(+0.93%) |
Jul 05, 2024 | 48.22 | 48.22 | 47.20 | 47.37 | 124,170 | -1.00(-2.07%) |
Jul 03, 2024 | 49.29 | 49.29 | 48.27 | 48.37 | 84,106 | -0.96(-1.95%) |
Jul 02, 2024 | 48.85 | 49.71 | 48.85 | 49.33 | 276,846 | +0.11(+0.22%) |
Jul 01, 2024 | 49.64 | 49.80 | 48.92 | 49.22 | 114,773 | -0.42(-0.85%) |
Jun 28, 2024 | 48.50 | 49.84 | 48.33 | 49.64 | 393,042 | +1.58(+3.29%) |
Jun 27, 2024 | 47.56 | 48.15 | 47.05 | 48.06 | 80,123 | +0.61(+1.29%) |
Jun 26, 2024 | 46.53 | 47.64 | 46.40 | 47.45 | 111,523 | +0.73(+1.56%) |
Jun 25, 2024 | 47.09 | 47.25 | 46.72 | 46.72 | 85,839 | -0.67(-1.41%) |
Jun 24, 2024 | 46.53 | 47.81 | 46.53 | 47.39 | 121,668 | +0.99(+2.13%) |
Jun 21, 2024 | 46.76 | 46.79 | 46.03 | 46.40 | 385,602 | -0.30(-0.64%) |
Jun 20, 2024 | 47.23 | 47.51 | 46.66 | 46.70 | 100,039 | -0.72(-1.52%) |
Jun 18, 2024 | 46.61 | 47.51 | 46.24 | 47.42 | 185,460 | +0.62(+1.32%) |
Jun 17, 2024 | 45.61 | 46.80 | 45.38 | 46.80 | 131,757 | +1.16(+2.54%) |
Jun 14, 2024 | 45.47 | 45.98 | 45.40 | 45.64 | 186,467 | -0.57(-1.23%) |
Jun 13, 2024 | 47.13 | 47.13 | 45.36 | 46.21 | 196,004 | -1.09(-2.30%) |
Jun 12, 2024 | 46.80 | 47.47 | 46.21 | 47.30 | 304,342 | +1.98(+4.37%) |
Jun 11, 2024 | 45.11 | 45.74 | 44.90 | 45.32 | 197,241 | -0.27(-0.59%) |
Jun 10, 2024 | 45.67 | 45.70 | 44.92 | 45.59 | 217,599 | -0.66(-1.43%) |
Jun 07, 2024 | 45.53 | 46.29 | 45.53 | 46.25 | 149,359 | +0.20(+0.43%) |
Jun 06, 2024 | 45.67 | 46.20 | 45.58 | 46.05 | 110,887 | +0.18(+0.39%) |
Jun 05, 2024 | 46.08 | 46.15 | 45.51 | 45.87 | 199,321 | -0.13(-0.28%) |
Jun 04, 2024 | 46.01 | 46.27 | 45.67 | 46.00 | 195,038 | -0.50(-1.08%) |
Jun 03, 2024 | 47.21 | 47.21 | 45.81 | 46.50 | 270,972 | -0.33(-0.70%) |
May 31, 2024 | 46.21 | 46.99 | 45.87 | 46.83 | 167,743 | +0.77(+1.67%) |
May 30, 2024 | 46.27 | 46.46 | 45.85 | 46.06 | 144,414 | +0.34(+0.74%) |
May 29, 2024 | 45.34 | 45.78 | 44.59 | 45.72 | 347,926 | -0.29(-0.63%) |
May 28, 2024 | 45.86 | 46.28 | 45.52 | 46.01 | 214,369 | +0.17(+0.37%) |
May 24, 2024 | 45.73 | 45.86 | 45.18 | 45.84 | 113,822 | +0.38(+0.84%) |
May 23, 2024 | 46.05 | 46.19 | 45.21 | 45.46 | 210,606 | -0.48(-1.04%) |
May 22, 2024 | 46.14 | 46.20 | 45.65 | 45.94 | 201,027 | -0.29(-0.63%) |
May 21, 2024 | 45.91 | 46.40 | 45.91 | 46.23 | 92,623 | +0.21(+0.46%) |
May 20, 2024 | 46.86 | 47.09 | 45.97 | 46.02 | 95,679 | -1.04(-2.21%) |
May 17, 2024 | 46.85 | 47.20 | 46.63 | 47.06 | 112,788 | +0.49(+1.05%) |
May 16, 2024 | 46.54 | 46.83 | 46.44 | 46.57 | 125,159 | -0.19(-0.41%) |
May 15, 2024 | 47.45 | 47.45 | 46.58 | 46.76 | 159,818 | -0.06(-0.13%) |
May 14, 2024 | 47.24 | 47.27 | 46.46 | 46.82 | 81,798 | +0.15(+0.32%) |
May 13, 2024 | 46.75 | 46.91 | 46.34 | 46.67 | 149,879 | +0.22(+0.47%) |
May 10, 2024 | 46.66 | 46.85 | 45.94 | 46.45 | 165,103 | -0.17(-0.36%) |
May 09, 2024 | 46.57 | 46.80 | 46.22 | 46.62 | 151,300 | -0.05(-0.11%) |
May 08, 2024 | 45.71 | 46.77 | 45.54 | 46.67 | 84,477 | +0.44(+0.95%) |
May 07, 2024 | 46.50 | 46.75 | 46.15 | 46.23 | 86,853 | -0.08(-0.17%) |
May 06, 2024 | 46.37 | 46.88 | 46.27 | 46.31 | 89,257 | +0.07(+0.15%) |
May 03, 2024 | 46.05 | 46.24 | 45.42 | 46.24 | 133,021 | +0.97(+2.14%) |
May 02, 2024 | 45.03 | 45.33 | 44.81 | 45.27 | 259,604 | +0.85(+1.91%) |