Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 47.22 | 47.22 | 46.93 | 47.06 | 201,083 | +0.08(+0.17%) |
Jul 05, 2024 | 46.81 | 46.98 | 46.62 | 46.98 | 104,193 | -0.22(-0.47%) |
Jul 03, 2024 | 47.00 | 47.32 | 47.00 | 47.20 | 33,001 | +0.61(+1.31%) |
Jul 02, 2024 | 46.49 | 46.70 | 46.29 | 46.59 | 56,272 | +0.34(+0.74%) |
Jul 01, 2024 | 46.61 | 46.61 | 46.07 | 46.25 | 36,749 | -0.39(-0.84%) |
Jun 28, 2024 | 46.33 | 46.80 | 46.33 | 46.64 | 52,065 | -0.12(-0.25%) |
Jun 27, 2024 | 46.75 | 46.94 | 46.60 | 46.76 | 34,393 | +0.35(+0.75%) |
Jun 26, 2024 | 46.41 | 46.53 | 46.27 | 46.41 | 44,084 | -0.27(-0.58%) |
Jun 25, 2024 | 46.50 | 46.69 | 46.45 | 46.68 | 52,634 | +0.03(+0.06%) |
Jun 24, 2024 | 46.81 | 46.99 | 46.58 | 46.65 | 47,252 | +0.02(+0.04%) |
Jun 21, 2024 | 46.65 | 46.78 | 46.35 | 46.63 | 80,402 | -0.74(-1.56%) |
Jun 20, 2024 | 47.38 | 47.59 | 46.80 | 47.37 | 122,525 | +0.16(+0.34%) |
Jun 18, 2024 | 47.35 | 47.58 | 47.15 | 47.21 | 84,673 | +0.07(+0.15%) |
Jun 17, 2024 | 46.89 | 47.23 | 46.54 | 47.14 | 117,957 | +0.20(+0.43%) |
Jun 14, 2024 | 47.29 | 47.34 | 46.88 | 46.94 | 155,723 | -0.61(-1.28%) |
Jun 13, 2024 | 47.94 | 47.94 | 47.33 | 47.55 | 58,519 | -0.78(-1.61%) |
Jun 12, 2024 | 48.16 | 48.61 | 48.12 | 48.33 | 58,274 | +1.49(+3.18%) |
Jun 11, 2024 | 46.75 | 46.95 | 46.66 | 46.84 | 150,762 | +0.30(+0.64%) |
Jun 10, 2024 | 46.05 | 46.56 | 46.02 | 46.54 | 37,009 | +0.10(+0.22%) |
Jun 07, 2024 | 46.81 | 46.81 | 46.40 | 46.44 | 69,539 | -1.44(-3.01%) |
Jun 06, 2024 | 48.12 | 48.18 | 47.80 | 47.88 | 130,399 | +0.08(+0.17%) |
Jun 05, 2024 | 47.46 | 47.86 | 47.39 | 47.80 | 91,520 | +0.38(+0.80%) |
Jun 04, 2024 | 46.79 | 47.46 | 46.79 | 47.42 | 64,834 | +1.02(+2.20%) |
Jun 03, 2024 | 46.20 | 46.47 | 46.14 | 46.40 | 114,040 | +0.22(+0.48%) |
May 31, 2024 | 46.21 | 46.22 | 45.63 | 46.18 | 36,815 | +0.12(+0.26%) |
May 30, 2024 | 46.18 | 46.26 | 45.86 | 46.06 | 42,059 | -0.25(-0.54%) |
May 29, 2024 | 46.77 | 46.77 | 46.30 | 46.31 | 35,124 | -1.09(-2.30%) |
May 28, 2024 | 47.70 | 47.77 | 47.23 | 47.40 | 48,861 | +0.11(+0.23%) |
May 24, 2024 | 46.87 | 47.37 | 46.79 | 47.29 | 60,919 | +0.33(+0.70%) |
May 23, 2024 | 47.37 | 47.37 | 46.84 | 46.96 | 51,730 | +0.44(+0.95%) |
May 22, 2024 | 46.42 | 46.76 | 46.35 | 46.52 | 52,945 | +0.24(+0.52%) |
May 21, 2024 | 46.21 | 46.28 | 45.88 | 46.28 | 43,927 | -0.45(-0.96%) |
May 20, 2024 | 46.80 | 46.88 | 46.58 | 46.73 | 66,444 | -0.16(-0.34%) |
May 17, 2024 | 46.77 | 46.97 | 46.70 | 46.89 | 58,136 | -0.43(-0.91%) |
May 16, 2024 | 47.54 | 47.55 | 47.21 | 47.32 | 94,438 | -0.22(-0.46%) |
May 15, 2024 | 47.38 | 47.60 | 46.74 | 47.54 | 79,350 | +3.81(+8.72%) |
May 14, 2024 | 43.37 | 43.83 | 43.37 | 43.73 | 31,210 | +0.73(+1.69%) |
May 13, 2024 | 43.00 | 43.19 | 42.76 | 43.00 | 27,259 | -0.25(-0.58%) |
May 10, 2024 | 43.11 | 43.32 | 43.08 | 43.25 | 130,400 | +0.56(+1.31%) |
May 09, 2024 | 42.49 | 42.73 | 42.39 | 42.69 | 38,725 | +0.15(+0.35%) |
May 08, 2024 | 42.56 | 42.72 | 42.30 | 42.54 | 33,759 | +0.11(+0.26%) |
May 07, 2024 | 42.40 | 42.51 | 42.18 | 42.43 | 68,388 | +0.90(+2.17%) |
May 06, 2024 | 40.29 | 41.57 | 40.29 | 41.53 | 49,007 | +0.28(+0.68%) |
May 03, 2024 | 41.53 | 41.55 | 41.03 | 41.25 | 50,015 | +0.36(+0.88%) |
May 02, 2024 | 40.59 | 41.02 | 40.34 | 40.89 | 50,885 | +0.62(+1.54%) |