Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 48.35 | 48.93 | 48.26 | 48.84 | 56,064 | +0.58(+1.20%) |
Jul 03, 2024 | 47.74 | 48.27 | 47.72 | 48.26 | 32,708 | +0.49(+1.03%) |
Jul 02, 2024 | 47.16 | 47.80 | 47.03 | 47.77 | 56,942 | +0.37(+0.78%) |
Jul 01, 2024 | 47.74 | 47.74 | 46.83 | 47.40 | 95,717 | -0.09(-0.19%) |
Jun 28, 2024 | 47.62 | 48.30 | 47.47 | 47.49 | 121,941 | -0.11(-0.23%) |
Jun 27, 2024 | 47.28 | 47.65 | 47.26 | 47.60 | 61,250 | +0.34(+0.72%) |
Jun 26, 2024 | 47.30 | 47.55 | 47.01 | 47.26 | 45,606 | -0.16(-0.34%) |
Jun 25, 2024 | 46.93 | 47.46 | 46.75 | 47.42 | 34,882 | +0.80(+1.72%) |
Jun 24, 2024 | 47.44 | 47.47 | 46.57 | 46.62 | 92,899 | -0.91(-1.91%) |
Jun 21, 2024 | 47.58 | 47.80 | 47.08 | 47.53 | 69,400 | -0.18(-0.38%) |
Jun 20, 2024 | 48.65 | 48.75 | 47.44 | 47.71 | 128,475 | -0.60(-1.24%) |
Jun 18, 2024 | 48.08 | 48.50 | 48.08 | 48.31 | 84,381 | +0.37(+0.77%) |
Jun 17, 2024 | 47.71 | 48.19 | 47.12 | 47.94 | 74,446 | +0.42(+0.88%) |
Jun 14, 2024 | 47.30 | 47.63 | 47.18 | 47.52 | 106,726 | +0.43(+0.91%) |
Jun 13, 2024 | 47.29 | 47.33 | 46.83 | 47.09 | 77,609 | -0.01(-0.02%) |
Jun 12, 2024 | 47.00 | 47.38 | 46.82 | 47.10 | 141,741 | +0.77(+1.66%) |
Jun 11, 2024 | 46.30 | 46.37 | 45.80 | 46.33 | 78,941 | +0.12(+0.26%) |
Jun 10, 2024 | 46.00 | 46.44 | 45.61 | 46.21 | 201,361 | +0.10(+0.22%) |
Jun 07, 2024 | 46.28 | 46.48 | 45.90 | 46.11 | 67,632 | -0.06(-0.13%) |
Jun 06, 2024 | 46.51 | 46.57 | 46.00 | 46.17 | 143,499 | -0.26(-0.56%) |
Jun 05, 2024 | 45.69 | 46.43 | 45.53 | 46.43 | 121,771 | +1.21(+2.68%) |
Jun 04, 2024 | 45.25 | 45.38 | 44.86 | 45.22 | 38,334 | +0.07(+0.15%) |
Jun 03, 2024 | 45.52 | 45.52 | 44.65 | 45.15 | 146,623 | +0.27(+0.60%) |
May 31, 2024 | 45.26 | 45.26 | 44.01 | 44.88 | 40,673 | -0.31(-0.69%) |
May 30, 2024 | 45.70 | 47.70 | 44.99 | 45.19 | 84,909 | -0.58(-1.27%) |
May 29, 2024 | 45.96 | 46.10 | 45.71 | 45.77 | 98,463 | -0.62(-1.34%) |
May 28, 2024 | 46.24 | 46.47 | 45.91 | 46.39 | 84,902 | +0.53(+1.16%) |
May 24, 2024 | 45.40 | 45.98 | 45.30 | 45.86 | 70,780 | +0.67(+1.48%) |
May 23, 2024 | 46.01 | 46.20 | 44.93 | 45.19 | 62,890 | -0.02(-0.04%) |
May 22, 2024 | 45.53 | 45.53 | 45.03 | 45.21 | 40,544 | -0.11(-0.23%) |
May 21, 2024 | 45.11 | 45.34 | 45.00 | 45.31 | 52,368 | -0.09(-0.19%) |
May 20, 2024 | 45.07 | 45.53 | 45.07 | 45.40 | 60,043 | +0.42(+0.93%) |
May 17, 2024 | 45.26 | 45.26 | 44.78 | 44.98 | 67,361 | -0.08(-0.18%) |
May 16, 2024 | 45.16 | 45.47 | 45.06 | 45.06 | 35,649 | -0.10(-0.22%) |
May 15, 2024 | 44.34 | 45.17 | 44.33 | 45.16 | 41,695 | +1.16(+2.64%) |
May 14, 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 38,518 | +0.32(+0.73%) |
May 13, 2024 | 43.67 | 43.69 | 43.48 | 43.68 | 98,849 | +0.23(+0.53%) |
May 10, 2024 | 43.66 | 43.88 | 43.33 | 43.45 | 49,688 | -0.02(-0.05%) |
May 09, 2024 | 43.54 | 43.71 | 43.28 | 43.47 | 29,310 | +0.18(+0.42%) |
May 08, 2024 | 43.32 | 43.60 | 43.25 | 43.29 | 63,380 | -0.45(-1.03%) |
May 07, 2024 | 43.78 | 44.06 | 43.62 | 43.74 | 77,372 | +0.05(+0.11%) |
May 06, 2024 | 43.24 | 43.76 | 43.24 | 43.69 | 51,051 | +0.67(+1.55%) |
May 03, 2024 | 42.90 | 43.08 | 42.66 | 43.02 | 30,831 | +0.70(+1.66%) |
May 02, 2024 | 42.08 | 42.40 | 41.50 | 42.32 | 27,096 | +0.75(+1.80%) |