Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 46.45 | 46.45 | 45.93 | 46.10 | 140,897 | -0.38(-0.82%) |
Jul 03, 2024 | 47.23 | 47.23 | 46.31 | 46.48 | 94,253 | -0.61(-1.30%) |
Jul 02, 2024 | 46.41 | 47.32 | 46.41 | 47.09 | 127,955 | +0.69(+1.49%) |
Jul 01, 2024 | 46.85 | 47.57 | 46.06 | 46.40 | 229,327 | -0.60(-1.28%) |
Jun 28, 2024 | 46.63 | 47.52 | 46.05 | 47.00 | 512,297 | +0.98(+2.13%) |
Jun 27, 2024 | 45.53 | 46.05 | 45.30 | 46.02 | 141,708 | +0.66(+1.46%) |
Jun 26, 2024 | 44.60 | 45.69 | 44.52 | 45.36 | 217,601 | +0.32(+0.71%) |
Jun 25, 2024 | 45.20 | 45.55 | 44.98 | 45.04 | 248,706 | -0.43(-0.95%) |
Jun 24, 2024 | 44.57 | 45.79 | 44.31 | 45.47 | 199,061 | +1.20(+2.71%) |
Jun 21, 2024 | 44.79 | 44.79 | 43.99 | 44.27 | 978,539 | -0.53(-1.18%) |
Jun 20, 2024 | 44.70 | 45.19 | 44.60 | 44.80 | 207,813 | -0.30(-0.67%) |
Jun 18, 2024 | 44.07 | 45.48 | 43.86 | 45.10 | 272,418 | +1.09(+2.48%) |
Jun 17, 2024 | 42.98 | 44.01 | 42.78 | 44.01 | 196,291 | +0.80(+1.85%) |
Jun 14, 2024 | 43.22 | 43.51 | 42.87 | 43.21 | 172,056 | -0.60(-1.37%) |
Jun 13, 2024 | 44.38 | 44.38 | 43.30 | 43.81 | 176,729 | -0.73(-1.64%) |
Jun 12, 2024 | 44.29 | 45.17 | 43.94 | 44.54 | 281,118 | +1.75(+4.09%) |
Jun 11, 2024 | 42.44 | 43.22 | 42.21 | 42.79 | 308,441 | -0.01(-0.02%) |
Jun 10, 2024 | 43.26 | 43.31 | 42.40 | 42.80 | 281,164 | -0.99(-2.26%) |
Jun 07, 2024 | 43.21 | 43.84 | 43.21 | 43.79 | 161,700 | +0.02(+0.05%) |
Jun 06, 2024 | 42.92 | 43.91 | 42.92 | 43.77 | 230,235 | +0.67(+1.55%) |
Jun 05, 2024 | 43.27 | 43.55 | 42.68 | 43.10 | 221,179 | +0.10(+0.23%) |
Jun 04, 2024 | 43.03 | 43.48 | 42.92 | 43.00 | 221,876 | -0.49(-1.13%) |
Jun 03, 2024 | 44.77 | 45.08 | 43.35 | 43.49 | 232,619 | -0.57(-1.29%) |
May 31, 2024 | 43.74 | 44.18 | 43.05 | 44.06 | 316,412 | +0.74(+1.71%) |
May 30, 2024 | 43.12 | 43.65 | 42.96 | 43.32 | 215,327 | +0.65(+1.52%) |
May 29, 2024 | 42.95 | 43.03 | 42.62 | 42.67 | 236,892 | -1.15(-2.62%) |
May 28, 2024 | 44.02 | 44.18 | 43.54 | 43.82 | 201,702 | -0.15(-0.34%) |
May 24, 2024 | 44.15 | 44.23 | 43.56 | 43.97 | 177,117 | +0.17(+0.39%) |
May 23, 2024 | 44.95 | 44.95 | 43.45 | 43.80 | 292,954 | -0.93(-2.08%) |
May 22, 2024 | 45.08 | 45.18 | 44.54 | 44.73 | 186,378 | -0.55(-1.21%) |
May 21, 2024 | 45.42 | 45.80 | 45.15 | 45.28 | 122,407 | -0.29(-0.64%) |
May 20, 2024 | 46.46 | 46.49 | 45.50 | 45.57 | 109,493 | -0.80(-1.73%) |
May 17, 2024 | 46.77 | 46.88 | 46.18 | 46.37 | 158,853 | -0.11(-0.24%) |
May 16, 2024 | 46.42 | 46.69 | 46.23 | 46.48 | 194,758 | +0.06(+0.13%) |
May 15, 2024 | 47.15 | 47.55 | 46.31 | 46.42 | 246,827 | -0.24(-0.51%) |
May 14, 2024 | 46.54 | 46.73 | 45.95 | 46.66 | 159,218 | +0.79(+1.72%) |
May 13, 2024 | 46.73 | 46.73 | 45.83 | 45.87 | 190,686 | -0.31(-0.67%) |
May 10, 2024 | 46.44 | 46.60 | 45.90 | 46.18 | 152,445 | -0.32(-0.69%) |
May 09, 2024 | 46.27 | 46.58 | 46.03 | 46.50 | 196,790 | +0.39(+0.85%) |
May 08, 2024 | 45.05 | 46.13 | 45.05 | 46.11 | 161,064 | +0.45(+0.98%) |
May 07, 2024 | 46.35 | 46.80 | 45.63 | 45.66 | 217,672 | -0.47(-1.02%) |
May 06, 2024 | 46.24 | 47.09 | 46.07 | 46.13 | 275,526 | +0.21(+0.46%) |
May 03, 2024 | 45.50 | 45.98 | 45.14 | 45.92 | 240,156 | +1.20(+2.67%) |
May 02, 2024 | 43.99 | 44.77 | 43.63 | 44.72 | 236,129 | +1.09(+2.49%) |