Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 48.49 | 48.72 | 48.46 | 48.72 | 18,672 | +0.10(+0.20%) |
Jul 01, 2024 | 48.85 | 48.86 | 48.53 | 48.62 | 3,114 | +0.11(+0.22%) |
Jun 28, 2024 | 48.71 | 48.71 | 48.39 | 48.51 | 197,562 | -0.05(-0.11%) |
Jun 27, 2024 | 48.66 | 48.75 | 48.46 | 48.57 | 2,105 | +0.01(+0.03%) |
Jun 26, 2024 | 48.47 | 48.57 | 48.39 | 48.55 | 36,839 | -0.31(-0.64%) |
Jun 25, 2024 | 48.74 | 48.91 | 48.63 | 48.86 | 8,816 | +0.03(+0.06%) |
Jun 24, 2024 | 48.81 | 48.94 | 48.81 | 48.83 | 2,654 | +0.43(+0.88%) |
Jun 21, 2024 | 48.44 | 48.46 | 48.28 | 48.41 | 5,124 | -0.34(-0.70%) |
Jun 20, 2024 | 48.61 | 48.80 | 48.61 | 48.75 | 7,631 | +0.10(+0.20%) |
Jun 18, 2024 | 48.54 | 48.71 | 48.52 | 48.65 | 3,401 | +0.25(+0.52%) |
Jun 17, 2024 | 48.08 | 48.46 | 48.06 | 48.40 | 15,907 | +0.13(+0.27%) |
Jun 14, 2024 | 48.30 | 48.30 | 48.13 | 48.27 | 609,216 | -0.58(-1.19%) |
Jun 13, 2024 | 49.21 | 49.21 | 48.71 | 48.85 | 3,578 | -0.65(-1.31%) |
Jun 12, 2024 | 49.66 | 49.83 | 49.41 | 49.50 | 6,453 | +0.55(+1.13%) |
Jun 11, 2024 | 49.03 | 49.03 | 48.82 | 48.94 | 9,114 | -0.52(-1.06%) |
Jun 10, 2024 | 49.19 | 49.47 | 49.08 | 49.47 | 368,262 | +0.04(+0.08%) |
Jun 07, 2024 | 49.61 | 49.65 | 49.41 | 49.43 | 3,866 | -0.47(-0.95%) |
Jun 06, 2024 | 49.85 | 49.90 | 49.76 | 49.90 | 362,076 | +0.11(+0.21%) |
Jun 05, 2024 | 49.88 | 49.88 | 49.55 | 49.79 | 2,902 | +0.19(+0.39%) |
Jun 04, 2024 | 49.71 | 49.71 | 49.44 | 49.60 | 4,601 | -0.20(-0.40%) |
Jun 03, 2024 | 49.84 | 49.88 | 49.62 | 49.80 | 13,979 | +0.14(+0.29%) |
May 31, 2024 | 49.41 | 49.66 | 49.38 | 49.66 | 6,550 | +0.41(+0.84%) |
May 30, 2024 | 49.23 | 49.36 | 49.21 | 49.24 | 30,984 | +0.40(+0.82%) |
May 29, 2024 | 49.06 | 49.06 | 48.84 | 48.84 | 2,689 | -0.77(-1.54%) |
May 28, 2024 | 49.59 | 49.73 | 49.54 | 49.61 | 6,541 | -0.01(-0.01%) |
May 24, 2024 | 49.50 | 49.66 | 49.50 | 49.62 | 212,073 | +0.42(+0.86%) |
May 23, 2024 | 49.51 | 49.58 | 49.19 | 49.19 | 2,534 | -0.24(-0.49%) |
May 22, 2024 | 49.50 | 49.55 | 49.40 | 49.43 | 2,061 | -0.47(-0.93%) |
May 21, 2024 | 49.90 | 49.93 | 49.84 | 49.90 | 5,146 | -0.04(-0.08%) |
May 20, 2024 | 49.98 | 50.05 | 49.94 | 49.94 | 4,577 | +0.09(+0.18%) |
May 17, 2024 | 49.77 | 49.94 | 49.77 | 49.85 | 13,236 | +0.09(+0.17%) |
May 16, 2024 | 49.91 | 49.91 | 49.75 | 49.77 | 8,371 | -0.17(-0.35%) |
May 15, 2024 | 49.68 | 49.94 | 49.68 | 49.94 | 4,034 | +0.46(+0.93%) |
May 14, 2024 | 49.30 | 49.48 | 49.27 | 49.48 | 10,270 | +0.37(+0.76%) |
May 13, 2024 | 49.26 | 49.26 | 49.08 | 49.11 | 9,542 | +0.08(+0.16%) |
May 10, 2024 | 49.04 | 49.05 | 48.98 | 49.03 | 5,234 | +0.17(+0.35%) |
May 09, 2024 | 48.85 | 48.86 | 48.76 | 48.86 | 6,133 | +0.29(+0.61%) |
May 08, 2024 | 48.46 | 48.59 | 48.46 | 48.56 | 7,827 | -0.08(-0.17%) |
May 07, 2024 | 48.69 | 48.75 | 48.61 | 48.65 | 13,611 | -0.03(-0.06%) |
May 06, 2024 | 48.53 | 48.69 | 48.53 | 48.68 | 5,006 | +0.31(+0.64%) |
May 03, 2024 | 48.29 | 48.37 | 48.09 | 48.37 | 5,572 | +0.45(+0.95%) |
May 02, 2024 | 47.58 | 47.96 | 47.58 | 47.91 | 9,496 | +0.70(+1.49%) |