Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 1,196,745 | -0.10(-0.21%) |
Jul 05, 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 1,440,872 | -0.33(-0.68%) |
Jul 03, 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 2,693,160 | +1.37(+2.89%) |
Jul 02, 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 1,441,531 | -0.06(-0.13%) |
Jul 01, 2024 | 47.42 | 47.87 | 47.42 | 47.46 | 1,744,768 | +0.10(+0.21%) |
Jun 28, 2024 | 47.50 | 47.72 | 47.26 | 47.36 | 2,130,412 | -0.19(-0.40%) |
Jun 27, 2024 | 48.00 | 48.06 | 47.45 | 47.55 | 1,665,135 | -0.87(-1.80%) |
Jun 26, 2024 | 48.50 | 48.65 | 48.24 | 48.42 | 1,210,328 | -0.13(-0.27%) |
Jun 25, 2024 | 48.50 | 48.77 | 48.33 | 48.55 | 1,374,630 | -0.40(-0.82%) |
Jun 24, 2024 | 48.72 | 49.35 | 48.65 | 48.95 | 1,098,018 | +0.23(+0.47%) |
Jun 21, 2024 | 48.76 | 48.96 | 48.69 | 48.72 | 1,377,661 | -0.55(-1.12%) |
Jun 20, 2024 | 49.50 | 49.51 | 49.10 | 49.27 | 1,966,755 | +0.56(+1.15%) |
Jun 18, 2024 | 48.32 | 48.74 | 48.27 | 48.71 | 1,863,559 | -0.21(-0.43%) |
Jun 17, 2024 | 48.76 | 49.02 | 48.43 | 48.92 | 2,141,024 | +0.79(+1.64%) |
Jun 14, 2024 | 48.37 | 48.50 | 47.94 | 48.13 | 2,384,684 | -0.13(-0.27%) |
Jun 13, 2024 | 48.46 | 48.68 | 48.11 | 48.26 | 2,762,945 | +0.65(+1.37%) |
Jun 12, 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 1,787,370 | +0.15(+0.32%) |
Jun 11, 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 1,145,867 | -0.18(-0.38%) |
Jun 10, 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 991,883 | +0.33(+0.70%) |
Jun 07, 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 1,926,915 | -1.69(-3.45%) |
Jun 06, 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 1,004,751 | -0.05(-0.10%) |
Jun 05, 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 2,187,160 | +0.87(+1.81%) |
Jun 04, 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 1,915,565 | +0.62(+1.30%) |
Jun 03, 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 1,703,364 | +1.03(+2.21%) |
May 31, 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 3,015,668 | -1.15(-2.41%) |
May 30, 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 900,721 | +0.28(+0.59%) |
May 29, 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 1,666,083 | -0.93(-1.92%) |
May 28, 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 4,466,535 | -0.13(-0.27%) |
May 24, 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 1,820,734 | +0.16(+0.33%) |
May 23, 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 2,926,451 | -0.45(-0.92%) |
May 22, 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 2,308,100 | -0.43(-0.87%) |
May 21, 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 2,558,876 | -1.10(-2.19%) |
May 20, 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 1,902,656 | -0.80(-1.57%) |
May 17, 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 3,195,092 | -0.59(-1.14%) |
May 16, 2024 | 51.00 | 51.72 | 50.80 | 51.67 | 3,868,628 | +0.06(+0.12%) |
May 15, 2024 | 51.66 | 51.78 | 51.00 | 51.61 | 3,138,291 | +0.10(+0.19%) |
May 14, 2024 | 50.79 | 52.10 | 50.77 | 51.51 | 7,031,489 | +2.30(+4.67%) |
May 13, 2024 | 48.50 | 49.33 | 48.43 | 49.21 | 5,809,755 | +1.65(+3.47%) |
May 10, 2024 | 47.55 | 47.72 | 47.33 | 47.56 | 2,026,744 | -0.07(-0.15%) |
May 09, 2024 | 47.50 | 47.75 | 47.33 | 47.63 | 2,586,030 | +1.37(+2.96%) |
May 08, 2024 | 46.00 | 46.31 | 45.91 | 46.26 | 1,986,345 | -0.54(-1.15%) |
May 07, 2024 | 46.72 | 46.89 | 46.61 | 46.80 | 1,872,535 | -0.61(-1.29%) |
May 06, 2024 | 47.40 | 47.69 | 47.26 | 47.41 | 1,366,316 | +0.27(+0.57%) |
May 03, 2024 | 47.00 | 47.20 | 46.76 | 47.14 | 2,915,919 | -0.01(-0.02%) |
May 02, 2024 | 45.90 | 47.48 | 43.94 | 47.15 | 4,724,708 | +3.03(+6.87%) |