Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 48.02 | 48.41 | 47.87 | 48.41 | 29,986 | +0.25(+0.52%) |
Jul 09, 2024 | 48.53 | 48.79 | 48.09 | 48.16 | 24,356 | -0.51(-1.05%) |
Jul 08, 2024 | 48.70 | 48.92 | 48.58 | 48.67 | 183,790 | -0.46(-0.94%) |
Jul 05, 2024 | 49.39 | 49.64 | 48.97 | 49.13 | 22,439 | +0.05(+0.10%) |
Jul 03, 2024 | 48.93 | 49.20 | 48.81 | 49.08 | 13,433 | +0.10(+0.20%) |
Jul 02, 2024 | 49.25 | 49.25 | 48.86 | 48.98 | 11,808 | -0.06(-0.12%) |
Jul 01, 2024 | 48.45 | 49.10 | 48.23 | 49.04 | 18,682 | +0.71(+1.47%) |
Jun 28, 2024 | 48.64 | 48.64 | 48.16 | 48.33 | 13,715 | -0.19(-0.39%) |
Jun 27, 2024 | 48.52 | 48.61 | 48.22 | 48.52 | 61,924 | +0.47(+0.99%) |
Jun 26, 2024 | 48.15 | 48.51 | 47.85 | 48.05 | 27,778 | -0.00(-0.01%) |
Jun 25, 2024 | 48.37 | 48.50 | 48.01 | 48.05 | 6,879 | -0.40(-0.83%) |
Jun 24, 2024 | 47.81 | 48.48 | 47.81 | 48.45 | 21,536 | +0.57(+1.19%) |
Jun 21, 2024 | 48.22 | 48.39 | 47.77 | 47.88 | 23,959 | -0.24(-0.50%) |
Jun 20, 2024 | 48.25 | 48.31 | 48.06 | 48.12 | 129,614 | +0.17(+0.35%) |
Jun 18, 2024 | 47.40 | 48.00 | 47.40 | 47.95 | 13,844 | +0.50(+1.05%) |
Jun 17, 2024 | 47.02 | 47.47 | 46.90 | 47.45 | 20,517 | +0.80(+1.71%) |
Jun 14, 2024 | 47.21 | 47.23 | 46.61 | 46.65 | 26,298 | -0.09(-0.19%) |
Jun 13, 2024 | 47.00 | 47.10 | 46.68 | 46.74 | 31,779 | +0.02(+0.04%) |
Jun 12, 2024 | 47.22 | 47.24 | 46.59 | 46.72 | 15,649 | +0.27(+0.58%) |
Jun 11, 2024 | 46.39 | 46.73 | 46.21 | 46.45 | 13,517 | +0.07(+0.15%) |
Jun 10, 2024 | 45.57 | 46.41 | 45.49 | 46.38 | 90,253 | +1.28(+2.84%) |
Jun 07, 2024 | 45.19 | 45.54 | 45.03 | 45.10 | 29,151 | -0.10(-0.22%) |
Jun 06, 2024 | 44.61 | 45.26 | 44.60 | 45.20 | 99,686 | +0.77(+1.73%) |
Jun 05, 2024 | 44.22 | 45.50 | 43.90 | 44.43 | 155,319 | +0.34(+0.77%) |
Jun 04, 2024 | 44.17 | 44.27 | 43.86 | 44.09 | 287,321 | -0.68(-1.52%) |
Jun 03, 2024 | 45.86 | 45.90 | 44.66 | 44.77 | 37,621 | -1.53(-3.30%) |
May 31, 2024 | 46.64 | 46.70 | 45.97 | 46.30 | 21,183 | -0.20(-0.43%) |
May 30, 2024 | 46.97 | 47.11 | 46.50 | 46.50 | 12,058 | -0.52(-1.10%) |
May 29, 2024 | 47.57 | 47.57 | 47.02 | 47.02 | 22,604 | -0.56(-1.17%) |
May 28, 2024 | 47.05 | 47.62 | 47.05 | 47.58 | 22,527 | +1.33(+2.87%) |
May 24, 2024 | 46.03 | 46.28 | 45.96 | 46.25 | 15,114 | +0.41(+0.89%) |
May 23, 2024 | 46.66 | 46.74 | 45.64 | 45.84 | 40,607 | -0.22(-0.48%) |
May 22, 2024 | 46.43 | 46.62 | 46.04 | 46.06 | 14,376 | -0.79(-1.69%) |
May 21, 2024 | 46.78 | 47.09 | 46.57 | 46.85 | 16,396 | -0.37(-0.78%) |
May 20, 2024 | 47.04 | 47.50 | 46.98 | 47.22 | 23,724 | +0.03(+0.06%) |
May 17, 2024 | 46.87 | 47.29 | 46.80 | 47.19 | 20,545 | +0.40(+0.85%) |
May 16, 2024 | 46.83 | 46.92 | 46.59 | 46.79 | 14,220 | +0.26(+0.56%) |
May 15, 2024 | 45.87 | 46.53 | 45.58 | 46.53 | 33,622 | +0.32(+0.69%) |
May 14, 2024 | 46.16 | 46.38 | 45.99 | 46.21 | 13,785 | -0.40(-0.86%) |
May 13, 2024 | 46.46 | 46.89 | 46.40 | 46.61 | 47,880 | +0.39(+0.84%) |
May 10, 2024 | 46.93 | 46.93 | 46.21 | 46.22 | 20,982 | -0.65(-1.39%) |
May 09, 2024 | 46.56 | 46.87 | 46.48 | 46.87 | 27,614 | +0.27(+0.58%) |
May 08, 2024 | 46.02 | 46.64 | 45.92 | 46.60 | 27,660 | +0.09(+0.19%) |
May 07, 2024 | 46.41 | 46.73 | 46.24 | 46.51 | 108,641 | -0.04(-0.09%) |
May 06, 2024 | 46.49 | 46.63 | 46.20 | 46.55 | 124,324 | +0.32(+0.69%) |
May 03, 2024 | 46.44 | 46.48 | 46.13 | 46.23 | 24,128 | -0.13(-0.28%) |
May 02, 2024 | 46.45 | 46.62 | 46.17 | 46.36 | 100,496 | +0.03(+0.06%) |