Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 47.07 | 47.43 | 47.07 | 47.34 | 2,417,035 | +0.61(+1.31%) |
Jul 03, 2024 | 46.58 | 46.88 | 46.58 | 46.73 | 1,722,817 | +0.53(+1.15%) |
Jul 02, 2024 | 46.15 | 46.31 | 46.00 | 46.20 | 2,176,787 | -0.01(-0.02%) |
Jul 01, 2024 | 46.14 | 46.27 | 45.97 | 46.21 | 1,807,191 | +0.12(+0.26%) |
Jun 28, 2024 | 46.22 | 46.25 | 46.03 | 46.09 | 1,678,433 | +0.01(+0.02%) |
Jun 27, 2024 | 46.01 | 46.19 | 45.97 | 46.08 | 1,654,657 | +0.50(+1.10%) |
Jun 26, 2024 | 45.53 | 45.67 | 45.47 | 45.58 | 2,944,255 | -0.40(-0.87%) |
Jun 25, 2024 | 46.07 | 46.15 | 45.89 | 45.98 | 1,593,658 | -0.24(-0.52%) |
Jun 24, 2024 | 46.19 | 46.28 | 46.12 | 46.22 | 1,298,093 | +0.20(+0.43%) |
Jun 21, 2024 | 46.69 | 46.70 | 45.92 | 46.02 | 3,165,494 | -0.73(-1.56%) |
Jun 20, 2024 | 46.35 | 46.87 | 46.32 | 46.75 | 2,840,827 | +0.57(+1.23%) |
Jun 18, 2024 | 45.95 | 46.25 | 45.87 | 46.18 | 2,229,165 | +0.20(+0.43%) |
Jun 17, 2024 | 46.05 | 46.13 | 45.78 | 45.98 | 1,573,992 | -0.26(-0.56%) |
Jun 14, 2024 | 46.14 | 46.30 | 46.06 | 46.24 | 2,055,591 | +0.60(+1.31%) |
Jun 13, 2024 | 45.94 | 46.06 | 45.50 | 45.64 | 2,944,173 | -0.38(-0.83%) |
Jun 12, 2024 | 46.39 | 46.41 | 45.90 | 46.02 | 4,373,530 | +0.13(+0.28%) |
Jun 11, 2024 | 45.85 | 45.94 | 45.70 | 45.89 | 2,076,001 | +0.12(+0.26%) |
Jun 10, 2024 | 45.67 | 45.86 | 45.60 | 45.77 | 2,130,638 | +0.41(+0.90%) |
Jun 07, 2024 | 46.10 | 46.11 | 45.34 | 45.36 | 6,490,967 | -1.66(-3.53%) |
Jun 06, 2024 | 46.79 | 47.13 | 46.74 | 47.02 | 3,296,012 | +0.35(+0.75%) |
Jun 05, 2024 | 46.42 | 46.73 | 46.27 | 46.67 | 3,476,268 | +0.55(+1.19%) |
Jun 04, 2024 | 46.34 | 46.34 | 45.90 | 46.12 | 3,535,995 | -0.41(-0.88%) |
Jun 03, 2024 | 46.26 | 46.67 | 46.20 | 46.53 | 3,088,264 | +0.40(+0.87%) |
May 31, 2024 | 46.67 | 46.70 | 46.00 | 46.13 | 3,897,425 | -0.28(-0.60%) |
May 30, 2024 | 46.44 | 46.60 | 46.37 | 46.41 | 2,474,786 | +0.10(+0.22%) |
May 29, 2024 | 46.49 | 46.52 | 46.31 | 46.31 | 3,197,181 | -0.43(-0.92%) |
May 28, 2024 | 46.80 | 46.83 | 46.55 | 46.74 | 3,234,532 | +0.46(+0.99%) |
May 24, 2024 | 46.49 | 46.54 | 46.23 | 46.28 | 1,994,366 | +0.06(+0.13%) |
May 23, 2024 | 46.88 | 46.97 | 46.21 | 46.22 | 5,039,787 | -0.94(-1.99%) |
May 22, 2024 | 47.80 | 47.83 | 47.09 | 47.16 | 5,801,165 | -0.88(-1.83%) |
May 21, 2024 | 48.15 | 48.25 | 47.93 | 48.04 | 2,741,133 | -0.07(-0.15%) |
May 20, 2024 | 47.96 | 48.33 | 47.79 | 48.11 | 4,515,935 | +0.19(+0.40%) |
May 17, 2024 | 47.60 | 47.97 | 47.50 | 47.92 | 6,522,319 | +0.76(+1.61%) |
May 16, 2024 | 47.16 | 47.26 | 47.01 | 47.16 | 5,186,335 | -0.16(-0.34%) |
May 15, 2024 | 46.94 | 47.39 | 46.63 | 47.32 | 4,432,568 | +0.60(+1.28%) |
May 14, 2024 | 46.56 | 46.78 | 46.50 | 46.72 | 2,838,098 | +0.37(+0.80%) |
May 13, 2024 | 46.51 | 46.56 | 46.23 | 46.35 | 2,725,546 | -0.51(-1.09%) |
May 10, 2024 | 46.97 | 47.05 | 46.73 | 46.86 | 3,310,685 | +0.39(+0.84%) |
May 09, 2024 | 45.96 | 46.48 | 45.95 | 46.47 | 2,863,897 | +0.70(+1.53%) |
May 08, 2024 | 45.76 | 46.01 | 45.74 | 45.77 | 2,526,301 | -0.12(-0.26%) |
May 07, 2024 | 45.95 | 46.04 | 45.83 | 45.89 | 1,808,009 | -0.20(-0.43%) |
May 06, 2024 | 46.09 | 46.25 | 45.96 | 46.09 | 3,320,954 | +0.47(+1.03%) |
May 03, 2024 | 45.62 | 45.68 | 45.13 | 45.62 | 7,635,254 | -0.04(-0.09%) |
May 02, 2024 | 45.41 | 45.78 | 45.30 | 45.66 | 5,434,546 | -0.14(-0.31%) |