Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 42.11 | 43.32 | 41.89 | 42.19 | 87,611 | +0.43(+1.02%) |
Jul 05, 2024 | 43.52 | 43.52 | 41.36 | 41.76 | 101,257 | -2.06(-4.70%) |
Jul 03, 2024 | 43.28 | 44.19 | 43.28 | 43.82 | 44,993 | +0.29(+0.67%) |
Jul 02, 2024 | 44.32 | 44.47 | 43.31 | 43.53 | 58,123 | -0.70(-1.58%) |
Jul 01, 2024 | 45.02 | 45.28 | 44.05 | 44.23 | 79,277 | -0.60(-1.34%) |
Jun 28, 2024 | 44.79 | 45.34 | 44.67 | 44.83 | 342,980 | +0.61(+1.38%) |
Jun 27, 2024 | 44.93 | 45.46 | 44.08 | 44.22 | 68,526 | -0.71(-1.58%) |
Jun 26, 2024 | 43.74 | 45.01 | 43.71 | 44.93 | 65,133 | +0.70(+1.58%) |
Jun 25, 2024 | 45.19 | 46.00 | 44.20 | 44.23 | 59,155 | -1.23(-2.71%) |
Jun 24, 2024 | 45.66 | 46.21 | 45.13 | 45.46 | 85,294 | +0.00(+0.00%) |
Jun 21, 2024 | 45.54 | 45.97 | 44.85 | 45.46 | 628,553 | -0.12(-0.26%) |
Jun 20, 2024 | 46.12 | 47.46 | 45.50 | 45.58 | 81,544 | -0.63(-1.36%) |
Jun 18, 2024 | 46.38 | 47.37 | 45.57 | 46.21 | 89,102 | -0.03(-0.06%) |
Jun 17, 2024 | 45.73 | 46.73 | 44.75 | 46.24 | 99,829 | +0.17(+0.37%) |
Jun 14, 2024 | 46.23 | 46.23 | 45.00 | 46.07 | 108,346 | -0.96(-2.04%) |
Jun 13, 2024 | 47.48 | 47.48 | 46.34 | 47.03 | 69,437 | -0.44(-0.93%) |
Jun 12, 2024 | 49.19 | 49.19 | 47.25 | 47.47 | 72,520 | -0.41(-0.86%) |
Jun 11, 2024 | 48.20 | 48.40 | 47.65 | 47.88 | 81,083 | -0.80(-1.64%) |
Jun 10, 2024 | 49.61 | 49.93 | 48.51 | 48.68 | 86,150 | -1.32(-2.64%) |
Jun 07, 2024 | 49.46 | 50.64 | 49.18 | 50.00 | 73,411 | -0.06(-0.12%) |
Jun 06, 2024 | 49.84 | 50.48 | 48.86 | 50.06 | 90,244 | -0.15(-0.30%) |
Jun 05, 2024 | 48.56 | 50.21 | 48.11 | 50.21 | 99,451 | +1.65(+3.40%) |
Jun 04, 2024 | 50.00 | 50.23 | 48.42 | 48.56 | 173,364 | -1.94(-3.84%) |
Jun 03, 2024 | 52.38 | 52.55 | 50.37 | 50.50 | 58,677 | -1.49(-2.87%) |
May 31, 2024 | 51.45 | 52.03 | 50.86 | 51.99 | 100,618 | +0.41(+0.79%) |
May 30, 2024 | 51.64 | 52.21 | 51.40 | 51.58 | 67,340 | +0.25(+0.49%) |
May 29, 2024 | 52.28 | 52.59 | 51.15 | 51.33 | 112,060 | -1.72(-3.23%) |
May 28, 2024 | 53.91 | 53.99 | 52.80 | 53.05 | 133,020 | -0.20(-0.37%) |
May 24, 2024 | 53.36 | 53.79 | 52.67 | 53.25 | 43,012 | +0.58(+1.10%) |
May 23, 2024 | 54.40 | 54.40 | 52.00 | 52.67 | 68,789 | -1.15(-2.13%) |
May 22, 2024 | 54.05 | 54.63 | 53.61 | 53.81 | 73,746 | -0.30(-0.55%) |
May 21, 2024 | 53.51 | 54.32 | 53.26 | 54.11 | 59,424 | +0.57(+1.06%) |
May 20, 2024 | 53.03 | 54.76 | 52.97 | 53.55 | 80,090 | +0.58(+1.09%) |
May 17, 2024 | 55.94 | 55.94 | 52.77 | 52.97 | 81,569 | -2.56(-4.61%) |
May 16, 2024 | 53.61 | 55.80 | 53.18 | 55.53 | 92,963 | +2.17(+4.07%) |
May 15, 2024 | 52.65 | 53.49 | 52.25 | 53.36 | 56,322 | +0.93(+1.77%) |
May 14, 2024 | 52.60 | 53.00 | 51.97 | 52.43 | 100,169 | +0.55(+1.06%) |
May 13, 2024 | 53.65 | 54.03 | 51.73 | 51.88 | 83,457 | -1.99(-3.70%) |
May 10, 2024 | 52.43 | 54.03 | 52.25 | 53.87 | 68,350 | +1.43(+2.72%) |
May 09, 2024 | 53.15 | 53.91 | 51.52 | 52.45 | 99,744 | -0.26(-0.49%) |
May 08, 2024 | 52.81 | 53.91 | 52.47 | 52.71 | 95,809 | -0.27(-0.51%) |
May 07, 2024 | 53.13 | 55.21 | 52.91 | 52.98 | 123,443 | -0.41(-0.77%) |
May 06, 2024 | 57.39 | 58.37 | 52.71 | 53.39 | 136,053 | -4.00(-6.97%) |
May 03, 2024 | 63.97 | 63.97 | 55.91 | 57.38 | 146,498 | -6.11(-9.63%) |
May 02, 2024 | 64.01 | 64.01 | 62.84 | 63.50 | 65,848 | +0.29(+0.46%) |