Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 49.66 | 49.69 | 49.54 | 49.58 | 24,109 | -0.28(-0.56%) |
Jul 05, 2024 | 49.79 | 49.86 | 49.54 | 49.86 | 22,099 | +0.22(+0.44%) |
Jul 03, 2024 | 49.34 | 49.72 | 49.34 | 49.64 | 14,487 | +0.63(+1.29%) |
Jul 02, 2024 | 48.78 | 49.01 | 48.70 | 49.01 | 61,453 | +0.15(+0.31%) |
Jul 01, 2024 | 48.97 | 49.08 | 48.81 | 48.86 | 105,812 | +0.11(+0.23%) |
Jun 28, 2024 | 48.87 | 48.91 | 48.60 | 48.75 | 27,079 | +0.23(+0.47%) |
Jun 27, 2024 | 48.62 | 48.62 | 48.41 | 48.52 | 17,185 | +0.04(+0.08%) |
Jun 26, 2024 | 48.63 | 48.63 | 48.41 | 48.48 | 43,188 | -0.26(-0.54%) |
Jun 25, 2024 | 48.83 | 48.83 | 48.63 | 48.74 | 19,016 | -0.18(-0.37%) |
Jun 24, 2024 | 48.96 | 49.16 | 48.84 | 48.92 | 24,748 | +0.19(+0.38%) |
Jun 21, 2024 | 48.76 | 48.90 | 48.73 | 48.73 | 25,536 | -0.13(-0.26%) |
Jun 20, 2024 | 49.02 | 49.07 | 48.71 | 48.86 | 44,477 | -0.18(-0.36%) |
Jun 18, 2024 | 48.81 | 49.17 | 48.81 | 49.04 | 26,853 | +0.39(+0.79%) |
Jun 17, 2024 | 48.52 | 48.80 | 48.44 | 48.65 | 112,026 | +0.09(+0.18%) |
Jun 14, 2024 | 48.40 | 48.56 | 48.24 | 48.56 | 92,668 | +0.19(+0.39%) |
Jun 13, 2024 | 48.67 | 48.67 | 48.27 | 48.38 | 32,713 | -0.19(-0.39%) |
Jun 12, 2024 | 48.80 | 48.90 | 48.51 | 48.56 | 17,439 | +0.31(+0.65%) |
Jun 11, 2024 | 48.29 | 48.29 | 48.00 | 48.25 | 22,126 | -0.25(-0.52%) |
Jun 10, 2024 | 48.25 | 48.58 | 48.24 | 48.51 | 14,717 | +0.28(+0.59%) |
Jun 07, 2024 | 48.49 | 48.61 | 48.16 | 48.22 | 24,807 | -0.43(-0.89%) |
Jun 06, 2024 | 48.53 | 48.69 | 48.51 | 48.65 | 18,367 | +0.37(+0.76%) |
Jun 05, 2024 | 48.17 | 48.35 | 48.02 | 48.29 | 29,212 | +0.51(+1.06%) |
Jun 04, 2024 | 47.80 | 47.81 | 47.52 | 47.78 | 74,127 | -1.34(-2.72%) |
Jun 03, 2024 | 49.14 | 49.22 | 48.89 | 49.12 | 39,363 | +0.51(+1.06%) |
May 31, 2024 | 48.65 | 48.65 | 48.28 | 48.60 | 18,780 | -0.25(-0.51%) |
May 30, 2024 | 48.65 | 48.89 | 48.59 | 48.85 | 22,551 | -0.06(-0.12%) |
May 29, 2024 | 49.02 | 49.02 | 48.81 | 48.91 | 16,789 | -0.55(-1.12%) |
May 28, 2024 | 49.54 | 49.70 | 49.40 | 49.47 | 29,617 | +0.25(+0.50%) |
May 24, 2024 | 49.30 | 49.35 | 49.21 | 49.22 | 17,749 | +0.27(+0.55%) |
May 23, 2024 | 49.60 | 49.60 | 48.91 | 48.95 | 11,565 | -0.62(-1.26%) |
May 22, 2024 | 49.81 | 49.81 | 49.41 | 49.57 | 29,592 | -0.27(-0.54%) |
May 21, 2024 | 49.88 | 49.92 | 49.72 | 49.84 | 21,864 | -0.23(-0.45%) |
May 20, 2024 | 49.97 | 50.15 | 49.97 | 50.07 | 23,438 | -0.06(-0.12%) |
May 17, 2024 | 49.85 | 50.20 | 49.85 | 50.13 | 37,206 | +0.29(+0.58%) |
May 16, 2024 | 49.78 | 49.90 | 49.68 | 49.84 | 44,782 | +0.13(+0.26%) |
May 15, 2024 | 49.57 | 49.73 | 49.43 | 49.71 | 29,739 | +0.56(+1.15%) |
May 14, 2024 | 49.05 | 49.21 | 49.02 | 49.15 | 46,663 | +0.23(+0.47%) |
May 13, 2024 | 48.96 | 49.09 | 48.91 | 48.92 | 89,812 | +0.20(+0.41%) |
May 10, 2024 | 48.81 | 48.86 | 48.57 | 48.72 | 14,459 | +0.30(+0.61%) |
May 09, 2024 | 48.23 | 48.44 | 48.07 | 48.43 | 80,581 | +0.02(+0.04%) |
May 08, 2024 | 48.21 | 48.42 | 48.21 | 48.41 | 228,663 | +0.12(+0.25%) |
May 07, 2024 | 48.53 | 48.53 | 48.24 | 48.29 | 153,245 | -0.41(-0.83%) |
May 06, 2024 | 48.76 | 48.77 | 48.59 | 48.69 | 23,126 | -0.14(-0.28%) |
May 03, 2024 | 48.75 | 48.83 | 48.49 | 48.83 | 15,756 | +0.41(+0.84%) |
May 02, 2024 | 48.03 | 48.57 | 48.03 | 48.43 | 19,164 | +0.96(+2.02%) |