Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 49.64 | 49.68 | 48.31 | 48.39 | 140,602 | -1.01(-2.04%) |
Jul 02, 2024 | 48.34 | 49.64 | 48.34 | 49.40 | 434,278 | +1.19(+2.47%) |
Jul 01, 2024 | 48.55 | 49.34 | 47.81 | 48.21 | 381,487 | +0.23(+0.48%) |
Jun 28, 2024 | 47.34 | 48.74 | 47.34 | 47.98 | 616,474 | +1.13(+2.41%) |
Jun 27, 2024 | 46.88 | 47.18 | 46.30 | 46.85 | 204,506 | -0.11(-0.23%) |
Jun 26, 2024 | 46.10 | 47.13 | 45.53 | 46.96 | 230,502 | +0.43(+0.92%) |
Jun 25, 2024 | 46.44 | 47.53 | 46.44 | 46.53 | 184,798 | -0.22(-0.47%) |
Jun 24, 2024 | 45.59 | 47.91 | 45.28 | 46.75 | 585,488 | +1.33(+2.93%) |
Jun 21, 2024 | 45.82 | 45.82 | 44.50 | 45.42 | 670,552 | -0.05(-0.11%) |
Jun 20, 2024 | 44.41 | 45.50 | 43.95 | 45.47 | 266,003 | +0.76(+1.70%) |
Jun 18, 2024 | 45.52 | 45.99 | 44.66 | 44.71 | 383,980 | -1.00(-2.19%) |
Jun 17, 2024 | 43.95 | 45.71 | 43.45 | 45.71 | 697,103 | +1.65(+3.74%) |
Jun 14, 2024 | 43.72 | 44.23 | 43.59 | 44.06 | 280,932 | -0.44(-0.99%) |
Jun 13, 2024 | 44.97 | 45.01 | 43.74 | 44.50 | 329,691 | -0.64(-1.42%) |
Jun 12, 2024 | 44.18 | 46.33 | 44.18 | 45.14 | 567,967 | +2.33(+5.44%) |
Jun 11, 2024 | 42.70 | 43.06 | 42.31 | 42.81 | 246,683 | -0.36(-0.83%) |
Jun 10, 2024 | 42.80 | 43.25 | 42.42 | 43.17 | 309,681 | -0.29(-0.67%) |
Jun 07, 2024 | 43.05 | 43.73 | 43.05 | 43.46 | 207,862 | -0.09(-0.21%) |
Jun 06, 2024 | 43.23 | 43.83 | 43.13 | 43.55 | 295,676 | +0.27(+0.62%) |
Jun 05, 2024 | 43.49 | 43.56 | 42.50 | 43.28 | 238,786 | +0.37(+0.86%) |
Jun 04, 2024 | 43.51 | 43.80 | 42.82 | 42.91 | 396,317 | -1.30(-2.94%) |
Jun 03, 2024 | 45.98 | 45.98 | 44.13 | 44.21 | 242,636 | -1.09(-2.41%) |
May 31, 2024 | 45.03 | 45.75 | 44.79 | 45.30 | 371,492 | +0.53(+1.18%) |
May 30, 2024 | 44.57 | 45.07 | 44.36 | 44.77 | 202,804 | +0.82(+1.87%) |
May 29, 2024 | 43.91 | 44.62 | 43.19 | 43.95 | 269,339 | -1.02(-2.27%) |
May 28, 2024 | 45.29 | 45.58 | 44.37 | 44.97 | 375,913 | -0.20(-0.44%) |
May 24, 2024 | 45.79 | 45.79 | 44.33 | 45.17 | 353,346 | -0.34(-0.75%) |
May 23, 2024 | 47.44 | 47.44 | 45.34 | 45.51 | 319,971 | -1.72(-3.64%) |
May 22, 2024 | 47.16 | 47.74 | 46.90 | 47.23 | 262,028 | -0.16(-0.34%) |
May 21, 2024 | 47.69 | 47.96 | 47.06 | 47.39 | 194,553 | -0.35(-0.73%) |
May 20, 2024 | 49.00 | 49.09 | 47.71 | 47.74 | 211,587 | -1.09(-2.23%) |
May 17, 2024 | 48.64 | 49.36 | 48.06 | 48.83 | 263,332 | +0.60(+1.24%) |
May 16, 2024 | 48.81 | 48.84 | 48.09 | 48.23 | 355,244 | -0.71(-1.45%) |
May 15, 2024 | 49.94 | 50.17 | 48.38 | 48.94 | 241,255 | -0.29(-0.59%) |
May 14, 2024 | 49.72 | 50.39 | 48.91 | 49.23 | 372,523 | +0.24(+0.49%) |
May 13, 2024 | 49.23 | 49.33 | 48.59 | 48.99 | 198,943 | +0.13(+0.27%) |
May 10, 2024 | 48.51 | 49.17 | 48.16 | 48.86 | 227,558 | +0.47(+0.97%) |
May 09, 2024 | 47.78 | 48.53 | 47.53 | 48.39 | 198,150 | +0.51(+1.07%) |
May 08, 2024 | 47.12 | 48.02 | 46.93 | 47.88 | 223,327 | +0.34(+0.72%) |
May 07, 2024 | 48.26 | 48.64 | 47.45 | 47.54 | 247,061 | -0.87(-1.80%) |
May 06, 2024 | 48.78 | 49.23 | 48.36 | 48.41 | 149,054 | +0.16(+0.33%) |
May 03, 2024 | 48.58 | 48.93 | 47.76 | 48.25 | 218,326 | +0.85(+1.79%) |
May 02, 2024 | 46.97 | 47.53 | 46.30 | 47.40 | 331,260 | +1.31(+2.84%) |