Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 48.20 | 49.20 | 48.20 | 49.13 | 345,801 | +0.92(+1.91%) |
Jul 01, 2024 | 49.12 | 49.42 | 47.77 | 48.21 | 377,658 | -0.98(-1.99%) |
Jun 28, 2024 | 47.74 | 49.28 | 47.74 | 49.19 | 1,330,238 | +1.98(+4.19%) |
Jun 27, 2024 | 46.95 | 47.36 | 46.59 | 47.21 | 349,102 | +0.55(+1.18%) |
Jun 26, 2024 | 47.04 | 47.32 | 46.06 | 46.66 | 403,254 | -0.46(-0.98%) |
Jun 25, 2024 | 46.65 | 47.15 | 45.84 | 47.12 | 339,236 | +0.45(+0.96%) |
Jun 24, 2024 | 46.61 | 47.52 | 46.37 | 46.67 | 420,112 | -0.04(-0.09%) |
Jun 21, 2024 | 46.98 | 47.32 | 46.45 | 46.71 | 1,190,196 | -0.33(-0.70%) |
Jun 20, 2024 | 47.09 | 47.65 | 46.78 | 47.04 | 461,206 | -0.37(-0.78%) |
Jun 18, 2024 | 47.82 | 48.50 | 47.37 | 47.41 | 566,782 | -0.07(-0.15%) |
Jun 17, 2024 | 45.59 | 47.50 | 45.30 | 47.48 | 470,575 | +2.09(+4.61%) |
Jun 14, 2024 | 45.22 | 45.41 | 44.63 | 45.39 | 363,723 | -0.53(-1.15%) |
Jun 13, 2024 | 45.96 | 46.16 | 44.91 | 45.92 | 268,926 | -0.17(-0.37%) |
Jun 12, 2024 | 46.36 | 47.08 | 45.80 | 46.09 | 637,202 | +0.76(+1.67%) |
Jun 11, 2024 | 44.95 | 45.97 | 44.35 | 45.33 | 613,423 | +0.11(+0.24%) |
Jun 10, 2024 | 44.61 | 45.40 | 44.25 | 45.22 | 406,709 | +0.03(+0.07%) |
Jun 07, 2024 | 45.55 | 46.02 | 45.06 | 45.19 | 219,745 | -0.70(-1.52%) |
Jun 06, 2024 | 45.94 | 46.14 | 45.50 | 45.89 | 271,423 | -0.15(-0.32%) |
Jun 05, 2024 | 44.57 | 46.32 | 44.48 | 46.04 | 462,316 | +2.09(+4.76%) |
Jun 04, 2024 | 44.28 | 44.34 | 43.82 | 43.94 | 398,145 | -0.82(-1.82%) |
Jun 03, 2024 | 46.14 | 46.25 | 44.41 | 44.76 | 287,232 | -0.72(-1.58%) |
May 31, 2024 | 45.01 | 45.62 | 43.93 | 45.48 | 668,456 | +0.65(+1.44%) |
May 30, 2024 | 45.17 | 45.41 | 44.75 | 44.83 | 480,523 | -0.15(-0.33%) |
May 29, 2024 | 45.64 | 45.91 | 44.96 | 44.98 | 364,521 | -1.60(-3.44%) |
May 28, 2024 | 47.26 | 47.26 | 46.31 | 46.58 | 288,751 | -0.37(-0.78%) |
May 24, 2024 | 46.63 | 47.07 | 46.14 | 46.95 | 716,958 | +0.83(+1.79%) |
May 23, 2024 | 47.80 | 47.80 | 45.98 | 46.13 | 329,512 | -1.11(-2.34%) |
May 22, 2024 | 47.64 | 47.64 | 46.86 | 47.23 | 272,965 | -0.04(-0.08%) |
May 21, 2024 | 47.06 | 48.14 | 47.05 | 47.27 | 447,439 | -0.16(-0.34%) |
May 20, 2024 | 47.30 | 47.92 | 47.30 | 47.43 | 505,038 | +0.12(+0.25%) |
May 17, 2024 | 48.02 | 48.02 | 47.02 | 47.31 | 329,542 | -0.46(-0.96%) |
May 16, 2024 | 48.13 | 48.13 | 47.49 | 47.77 | 422,331 | -0.40(-0.83%) |
May 15, 2024 | 48.50 | 48.52 | 47.67 | 48.17 | 366,278 | +0.14(+0.29%) |
May 14, 2024 | 48.15 | 48.32 | 47.66 | 48.03 | 403,076 | +0.24(+0.50%) |
May 13, 2024 | 48.03 | 48.24 | 47.17 | 47.79 | 271,195 | -0.12(-0.25%) |
May 10, 2024 | 47.96 | 48.13 | 47.14 | 47.91 | 230,031 | +0.16(+0.33%) |
May 09, 2024 | 48.35 | 48.65 | 47.59 | 47.75 | 376,170 | -0.26(-0.54%) |
May 08, 2024 | 47.14 | 48.09 | 47.14 | 48.01 | 401,172 | +0.19(+0.40%) |
May 07, 2024 | 47.36 | 48.56 | 47.19 | 47.82 | 385,505 | +0.53(+1.12%) |
May 06, 2024 | 47.30 | 47.72 | 46.99 | 47.29 | 403,763 | +0.49(+1.04%) |
May 03, 2024 | 46.26 | 46.99 | 46.26 | 46.80 | 537,737 | +0.98(+2.13%) |
May 02, 2024 | 44.33 | 46.74 | 44.33 | 45.83 | 992,450 | +1.65(+3.74%) |