Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 45.59 | 45.74 | 45.17 | 45.21 | 1,164,463 | -0.21(-0.46%) |
Jul 03, 2024 | 45.14 | 45.75 | 45.13 | 45.42 | 844,438 | +0.68(+1.52%) |
Jul 02, 2024 | 44.43 | 44.84 | 44.14 | 44.74 | 6,604,423 | +0.33(+0.75%) |
Jul 01, 2024 | 44.85 | 45.15 | 44.40 | 44.41 | 1,105,444 | -0.25(-0.57%) |
Jun 28, 2024 | 44.68 | 44.98 | 44.53 | 44.66 | 2,981,331 | +0.15(+0.33%) |
Jun 27, 2024 | 44.50 | 44.63 | 44.31 | 44.52 | 1,188,643 | +0.08(+0.18%) |
Jun 26, 2024 | 44.47 | 44.52 | 44.22 | 44.44 | 953,675 | -0.29(-0.66%) |
Jun 25, 2024 | 44.73 | 44.83 | 44.40 | 44.73 | 1,410,948 | -0.21(-0.48%) |
Jun 24, 2024 | 44.54 | 44.98 | 44.34 | 44.95 | 1,766,374 | +0.87(+1.97%) |
Jun 21, 2024 | 44.20 | 44.57 | 44.05 | 44.08 | 2,085,935 | -0.18(-0.40%) |
Jun 20, 2024 | 45.02 | 45.06 | 44.23 | 44.25 | 1,867,226 | -0.93(-2.05%) |
Jun 18, 2024 | 45.36 | 45.57 | 45.01 | 45.18 | 2,976,221 | -0.13(-0.28%) |
Jun 17, 2024 | 45.13 | 45.35 | 45.01 | 45.31 | 2,001,187 | +0.03(+0.06%) |
Jun 14, 2024 | 45.55 | 45.56 | 45.00 | 45.28 | 1,322,648 | -0.67(-1.47%) |
Jun 13, 2024 | 46.08 | 46.16 | 45.75 | 45.95 | 1,258,454 | -0.29(-0.63%) |
Jun 12, 2024 | 45.89 | 46.45 | 45.82 | 46.24 | 1,716,101 | +1.00(+2.20%) |
Jun 11, 2024 | 45.12 | 45.36 | 44.90 | 45.25 | 1,154,105 | -0.08(-0.17%) |
Jun 10, 2024 | 45.73 | 45.80 | 45.28 | 45.33 | 1,697,114 | -0.55(-1.19%) |
Jun 07, 2024 | 45.91 | 46.16 | 45.80 | 45.87 | 1,539,768 | -0.36(-0.78%) |
Jun 06, 2024 | 46.38 | 46.44 | 46.05 | 46.23 | 1,609,826 | -0.15(-0.32%) |
Jun 05, 2024 | 46.29 | 46.40 | 46.00 | 46.38 | 1,378,523 | +0.26(+0.57%) |
Jun 04, 2024 | 45.91 | 46.19 | 45.55 | 46.12 | 1,642,172 | -0.02(-0.04%) |
Jun 03, 2024 | 46.23 | 46.52 | 45.58 | 46.14 | 1,963,461 | -0.10(-0.21%) |
May 31, 2024 | 46.01 | 46.25 | 45.51 | 46.23 | 2,487,954 | +0.46(+1.00%) |
May 30, 2024 | 45.40 | 45.94 | 45.39 | 45.78 | 3,798,217 | +0.54(+1.19%) |
May 29, 2024 | 46.02 | 46.02 | 45.22 | 45.24 | 2,155,270 | -1.33(-2.85%) |
May 28, 2024 | 46.64 | 47.33 | 46.45 | 46.57 | 2,790,825 | -0.11(-0.23%) |
May 24, 2024 | 46.32 | 46.80 | 46.32 | 46.67 | 1,951,475 | +0.50(+1.08%) |
May 23, 2024 | 46.76 | 46.95 | 45.96 | 46.18 | 1,747,763 | -0.33(-0.71%) |
May 22, 2024 | 47.19 | 47.19 | 46.42 | 46.51 | 1,538,666 | -0.90(-1.90%) |
May 21, 2024 | 46.92 | 47.47 | 46.92 | 47.41 | 1,269,742 | +0.47(+1.00%) |
May 20, 2024 | 47.07 | 47.37 | 46.93 | 46.94 | 794,507 | -0.33(-0.70%) |
May 17, 2024 | 47.31 | 47.39 | 47.06 | 47.27 | 1,047,539 | +0.14(+0.29%) |
May 16, 2024 | 47.53 | 47.63 | 47.13 | 47.13 | 949,579 | -0.26(-0.56%) |
May 15, 2024 | 47.20 | 47.51 | 47.07 | 47.40 | 777,686 | +0.50(+1.06%) |
May 14, 2024 | 47.17 | 47.39 | 46.85 | 46.90 | 1,048,162 | -0.08(-0.17%) |
May 13, 2024 | 47.06 | 47.24 | 46.92 | 46.98 | 837,912 | +0.07(+0.15%) |
May 10, 2024 | 47.03 | 47.22 | 46.77 | 46.91 | 859,600 | +0.08(+0.17%) |
May 09, 2024 | 46.67 | 47.02 | 46.67 | 46.83 | 1,062,809 | +0.14(+0.29%) |
May 08, 2024 | 45.84 | 46.71 | 45.80 | 46.69 | 1,278,170 | +0.66(+1.44%) |
May 07, 2024 | 46.41 | 46.55 | 45.90 | 46.03 | 1,335,703 | -0.29(-0.63%) |
May 06, 2024 | 46.02 | 46.35 | 45.85 | 46.32 | 1,118,361 | +0.56(+1.22%) |
May 03, 2024 | 45.94 | 45.94 | 45.46 | 45.77 | 1,610,153 | +0.54(+1.19%) |
May 02, 2024 | 45.47 | 45.50 | 44.93 | 45.23 | 1,838,489 | +0.02(+0.04%) |