Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 51.30 | 51.89 | 50.53 | 50.64 | 227,800 | -0.06(-0.12%) |
Jul 08, 2024 | 51.26 | 51.35 | 50.07 | 50.70 | 329,540 | -0.91(-1.76%) |
Jul 05, 2024 | 49.09 | 51.72 | 49.09 | 51.61 | 377,570 | +2.49(+5.07%) |
Jul 03, 2024 | 48.68 | 49.25 | 48.23 | 49.12 | 166,520 | +0.27(+0.55%) |
Jul 02, 2024 | 47.05 | 48.95 | 46.96 | 48.85 | 153,707 | +1.22(+2.56%) |
Jul 01, 2024 | 47.65 | 47.99 | 46.78 | 47.63 | 193,715 | +0.46(+0.98%) |
Jun 28, 2024 | 48.40 | 48.76 | 47.16 | 47.17 | 263,796 | -1.83(-3.73%) |
Jun 27, 2024 | 48.37 | 49.32 | 48.33 | 49.00 | 266,964 | +0.77(+1.60%) |
Jun 26, 2024 | 47.45 | 48.63 | 47.44 | 48.23 | 205,622 | -0.10(-0.21%) |
Jun 25, 2024 | 46.05 | 48.45 | 46.05 | 48.33 | 281,488 | +2.47(+5.39%) |
Jun 24, 2024 | 46.36 | 46.56 | 45.55 | 45.86 | 171,239 | -0.10(-0.22%) |
Jun 21, 2024 | 44.70 | 46.68 | 44.63 | 45.96 | 379,829 | +1.53(+3.44%) |
Jun 20, 2024 | 43.98 | 44.87 | 43.80 | 44.43 | 130,854 | +0.59(+1.34%) |
Jun 18, 2024 | 44.96 | 44.96 | 43.33 | 43.84 | 199,005 | -1.10(-2.45%) |
Jun 17, 2024 | 43.99 | 45.49 | 43.73 | 44.94 | 168,313 | +0.20(+0.44%) |
Jun 14, 2024 | 43.48 | 44.82 | 43.41 | 44.75 | 142,112 | +0.82(+1.88%) |
Jun 13, 2024 | 44.55 | 44.75 | 43.85 | 43.92 | 174,853 | -1.33(-2.94%) |
Jun 12, 2024 | 45.53 | 46.59 | 44.48 | 45.25 | 188,754 | +0.52(+1.15%) |
Jun 11, 2024 | 44.39 | 44.78 | 43.29 | 44.74 | 134,880 | +0.76(+1.74%) |
Jun 10, 2024 | 43.80 | 44.87 | 42.81 | 43.97 | 168,513 | +0.41(+0.93%) |
Jun 07, 2024 | 44.86 | 45.20 | 43.44 | 43.56 | 101,029 | -1.18(-2.64%) |
Jun 06, 2024 | 44.32 | 44.93 | 44.26 | 44.75 | 134,259 | +0.62(+1.39%) |
Jun 05, 2024 | 44.01 | 44.73 | 43.49 | 44.13 | 150,558 | +0.82(+1.90%) |
Jun 04, 2024 | 43.07 | 43.33 | 42.46 | 43.31 | 88,801 | +0.32(+0.74%) |
Jun 03, 2024 | 42.76 | 43.62 | 41.98 | 42.99 | 106,946 | +0.35(+0.81%) |
May 31, 2024 | 42.23 | 42.89 | 41.18 | 42.64 | 170,180 | +0.10(+0.23%) |
May 30, 2024 | 44.06 | 44.06 | 42.36 | 42.54 | 143,109 | -1.91(-4.29%) |
May 29, 2024 | 44.25 | 44.92 | 43.93 | 44.45 | 99,957 | -0.26(-0.58%) |
May 28, 2024 | 43.76 | 45.12 | 43.70 | 44.71 | 149,739 | +0.68(+1.53%) |
May 24, 2024 | 44.04 | 44.40 | 43.42 | 44.03 | 127,086 | +0.71(+1.65%) |
May 23, 2024 | 45.10 | 45.70 | 43.02 | 43.32 | 242,466 | -1.49(-3.32%) |
May 22, 2024 | 44.93 | 45.20 | 44.22 | 44.80 | 153,498 | -0.78(-1.72%) |
May 21, 2024 | 45.07 | 45.69 | 44.62 | 45.59 | 124,192 | +0.46(+1.01%) |
May 20, 2024 | 44.78 | 46.02 | 44.71 | 45.13 | 166,702 | +0.43(+0.95%) |
May 17, 2024 | 43.58 | 44.75 | 43.58 | 44.71 | 116,564 | +0.96(+2.20%) |
May 16, 2024 | 43.29 | 44.18 | 43.08 | 43.74 | 135,070 | +0.78(+1.83%) |
May 15, 2024 | 42.16 | 42.98 | 41.98 | 42.96 | 258,827 | +1.12(+2.68%) |
May 14, 2024 | 41.75 | 42.28 | 41.16 | 41.84 | 257,659 | +0.52(+1.25%) |
May 13, 2024 | 38.97 | 41.32 | 38.83 | 41.32 | 357,997 | +0.23(+0.56%) |
May 10, 2024 | 40.80 | 41.60 | 39.87 | 41.09 | 266,513 | -0.65(-1.55%) |
May 09, 2024 | 41.56 | 42.08 | 40.90 | 41.74 | 87,974 | +0.23(+0.55%) |
May 08, 2024 | 41.39 | 41.90 | 41.20 | 41.51 | 136,380 | -0.91(-2.15%) |
May 07, 2024 | 41.16 | 42.68 | 41.06 | 42.42 | 268,095 | +1.53(+3.74%) |
May 06, 2024 | 40.57 | 40.92 | 39.95 | 40.89 | 256,230 | +0.36(+0.88%) |
May 03, 2024 | 40.81 | 40.81 | 38.50 | 40.54 | 438,016 | +0.26(+0.64%) |
May 02, 2024 | 39.37 | 40.28 | 38.99 | 40.28 | 223,688 | +1.41(+3.63%) |