Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 40.93 | 41.49 | 39.04 | 40.12 | 191,674 | -0.82(-2.00%) |
Jul 02, 2024 | 41.67 | 41.67 | 40.25 | 40.94 | 124,711 | -0.40(-0.97%) |
Jul 01, 2024 | 43.71 | 43.71 | 41.33 | 41.34 | 125,803 | -2.22(-5.10%) |
Jun 28, 2024 | 43.60 | 44.40 | 43.49 | 43.56 | 291,572 | +0.16(+0.37%) |
Jun 27, 2024 | 43.37 | 43.89 | 43.05 | 43.40 | 108,112 | +0.21(+0.49%) |
Jun 26, 2024 | 43.06 | 44.50 | 43.00 | 43.19 | 103,892 | -0.22(-0.51%) |
Jun 25, 2024 | 43.60 | 43.61 | 43.13 | 43.41 | 69,292 | -0.10(-0.23%) |
Jun 24, 2024 | 43.20 | 43.95 | 42.82 | 43.51 | 66,880 | +0.56(+1.30%) |
Jun 21, 2024 | 42.97 | 43.20 | 42.42 | 42.95 | 107,961 | +0.19(+0.44%) |
Jun 20, 2024 | 43.73 | 44.15 | 42.19 | 42.76 | 167,566 | -1.31(-2.97%) |
Jun 18, 2024 | 44.50 | 44.74 | 44.01 | 44.07 | 37,317 | -0.56(-1.25%) |
Jun 17, 2024 | 43.61 | 44.69 | 42.43 | 44.63 | 109,583 | +1.00(+2.29%) |
Jun 14, 2024 | 45.33 | 45.50 | 43.51 | 43.63 | 84,662 | -2.26(-4.92%) |
Jun 13, 2024 | 45.07 | 45.93 | 44.79 | 45.89 | 64,762 | +0.92(+2.04%) |
Jun 12, 2024 | 45.19 | 46.39 | 44.97 | 44.97 | 153,060 | +0.29(+0.65%) |
Jun 11, 2024 | 43.71 | 44.74 | 43.37 | 44.68 | 67,713 | +0.54(+1.22%) |
Jun 10, 2024 | 45.03 | 45.15 | 44.10 | 44.14 | 60,709 | -1.03(-2.28%) |
Jun 07, 2024 | 44.80 | 45.70 | 44.54 | 45.17 | 52,269 | +0.00(+0.00%) |
Jun 06, 2024 | 44.52 | 45.19 | 44.30 | 45.17 | 47,069 | +0.33(+0.73%) |
Jun 05, 2024 | 45.34 | 45.34 | 44.19 | 44.84 | 65,214 | -0.34(-0.75%) |
Jun 04, 2024 | 45.07 | 45.52 | 44.76 | 45.18 | 56,463 | -0.38(-0.83%) |
Jun 03, 2024 | 45.01 | 45.68 | 44.44 | 45.56 | 70,999 | +0.88(+1.97%) |
May 31, 2024 | 43.04 | 45.51 | 43.04 | 44.68 | 189,962 | +1.73(+4.02%) |
May 30, 2024 | 45.74 | 46.18 | 41.74 | 42.95 | 611,898 | -2.67(-5.85%) |
May 29, 2024 | 46.95 | 47.16 | 45.62 | 45.62 | 70,011 | -1.98(-4.15%) |
May 28, 2024 | 47.60 | 48.24 | 47.31 | 47.60 | 55,812 | +0.41(+0.87%) |
May 24, 2024 | 46.27 | 47.30 | 45.97 | 47.19 | 48,475 | +1.08(+2.34%) |
May 23, 2024 | 46.75 | 46.84 | 45.69 | 46.11 | 88,116 | -0.66(-1.41%) |
May 22, 2024 | 47.14 | 47.44 | 46.70 | 46.77 | 56,499 | -0.33(-0.70%) |
May 21, 2024 | 47.81 | 47.81 | 46.79 | 47.10 | 63,502 | -0.72(-1.50%) |
May 20, 2024 | 47.91 | 48.69 | 47.55 | 47.82 | 94,855 | -0.04(-0.08%) |
May 17, 2024 | 48.23 | 48.32 | 47.63 | 47.86 | 60,883 | -0.43(-0.89%) |
May 16, 2024 | 48.41 | 48.77 | 48.01 | 48.29 | 45,839 | -0.02(-0.04%) |
May 15, 2024 | 47.95 | 48.56 | 47.07 | 48.31 | 90,658 | +1.10(+2.33%) |
May 14, 2024 | 48.76 | 49.34 | 46.65 | 47.21 | 199,438 | -0.88(-1.83%) |
May 13, 2024 | 48.03 | 48.42 | 46.66 | 48.09 | 119,628 | +0.03(+0.06%) |
May 10, 2024 | 49.92 | 49.93 | 46.26 | 48.06 | 259,834 | -3.49(-6.76%) |
May 09, 2024 | 50.74 | 51.68 | 50.70 | 51.54 | 55,727 | +0.67(+1.32%) |
May 08, 2024 | 50.43 | 50.90 | 49.98 | 50.87 | 38,430 | +0.18(+0.35%) |
May 07, 2024 | 51.38 | 51.78 | 50.69 | 50.69 | 51,300 | -0.30(-0.59%) |
May 06, 2024 | 50.81 | 51.42 | 50.81 | 50.99 | 46,222 | +0.09(+0.18%) |
May 03, 2024 | 51.65 | 52.43 | 50.72 | 50.90 | 43,319 | -0.38(-0.74%) |
May 02, 2024 | 50.77 | 51.44 | 50.45 | 51.28 | 37,620 | +0.76(+1.50%) |