Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 50.11 | 50.35 | 49.89 | 50.20 | 154,748 | +0.18(+0.36%) |
Jul 02, 2024 | 50.08 | 50.36 | 49.61 | 50.03 | 443,418 | +0.09(+0.18%) |
Jul 01, 2024 | 50.78 | 50.97 | 49.80 | 49.94 | 529,541 | -0.41(-0.81%) |
Jun 28, 2024 | 50.24 | 50.56 | 49.96 | 50.34 | 1,592,301 | +0.48(+0.96%) |
Jun 27, 2024 | 50.66 | 50.78 | 49.78 | 49.87 | 451,549 | -0.53(-1.05%) |
Jun 26, 2024 | 50.29 | 50.51 | 50.01 | 50.39 | 980,332 | -0.15(-0.30%) |
Jun 25, 2024 | 51.10 | 51.16 | 50.46 | 50.54 | 564,215 | -0.50(-0.98%) |
Jun 24, 2024 | 52.20 | 52.45 | 51.02 | 51.04 | 1,124,795 | -1.36(-2.60%) |
Jun 21, 2024 | 51.15 | 52.41 | 50.46 | 52.41 | 6,020,402 | +1.26(+2.47%) |
Jun 20, 2024 | 50.06 | 51.44 | 50.06 | 51.14 | 755,041 | +0.67(+1.32%) |
Jun 18, 2024 | 50.46 | 50.84 | 50.16 | 50.47 | 611,441 | +0.14(+0.28%) |
Jun 17, 2024 | 48.82 | 50.63 | 48.45 | 50.33 | 698,473 | +1.38(+2.83%) |
Jun 14, 2024 | 49.79 | 50.20 | 48.92 | 48.95 | 592,249 | -1.31(-2.61%) |
Jun 13, 2024 | 50.89 | 51.16 | 49.90 | 50.26 | 587,651 | -0.77(-1.50%) |
Jun 12, 2024 | 50.98 | 51.62 | 50.78 | 51.03 | 671,700 | +0.65(+1.28%) |
Jun 11, 2024 | 49.56 | 50.51 | 49.33 | 50.38 | 600,224 | +0.52(+1.04%) |
Jun 10, 2024 | 49.92 | 50.22 | 49.35 | 49.87 | 691,818 | -0.85(-1.67%) |
Jun 07, 2024 | 48.38 | 50.86 | 48.37 | 50.71 | 1,067,196 | +2.53(+5.25%) |
Jun 06, 2024 | 48.78 | 49.42 | 47.35 | 48.18 | 860,836 | +0.64(+1.34%) |
Jun 05, 2024 | 47.35 | 47.74 | 47.16 | 47.55 | 566,236 | +0.20(+0.42%) |
Jun 04, 2024 | 47.07 | 47.48 | 46.83 | 47.35 | 342,953 | +0.01(+0.02%) |
Jun 03, 2024 | 47.19 | 47.56 | 47.02 | 47.34 | 441,626 | +0.28(+0.59%) |
May 31, 2024 | 46.38 | 47.19 | 46.38 | 47.06 | 378,888 | +0.61(+1.31%) |
May 30, 2024 | 46.35 | 46.67 | 46.24 | 46.45 | 222,360 | +0.41(+0.89%) |
May 29, 2024 | 46.02 | 46.33 | 45.74 | 46.04 | 333,768 | -0.30(-0.64%) |
May 28, 2024 | 46.97 | 47.00 | 46.23 | 46.34 | 275,893 | -0.32(-0.68%) |
May 24, 2024 | 47.25 | 47.25 | 46.51 | 46.66 | 258,731 | -0.35(-0.74%) |
May 23, 2024 | 47.26 | 47.27 | 46.76 | 47.01 | 359,738 | -0.45(-0.94%) |
May 22, 2024 | 48.15 | 48.61 | 47.26 | 47.46 | 606,804 | -0.71(-1.47%) |
May 21, 2024 | 46.91 | 48.18 | 46.61 | 48.16 | 457,253 | +1.10(+2.35%) |
May 20, 2024 | 46.85 | 47.29 | 46.73 | 47.06 | 430,826 | +0.17(+0.36%) |
May 17, 2024 | 46.53 | 46.98 | 46.22 | 46.89 | 342,722 | +0.44(+0.94%) |
May 16, 2024 | 45.66 | 46.47 | 45.61 | 46.45 | 312,094 | +0.64(+1.39%) |
May 15, 2024 | 45.94 | 45.98 | 45.56 | 45.81 | 379,466 | +0.07(+0.15%) |
May 14, 2024 | 46.05 | 46.06 | 45.23 | 45.74 | 377,011 | +0.13(+0.28%) |
May 13, 2024 | 46.05 | 46.24 | 45.58 | 45.62 | 535,524 | -0.09(-0.20%) |
May 10, 2024 | 45.49 | 46.05 | 45.43 | 45.71 | 384,902 | +0.54(+1.19%) |
May 09, 2024 | 44.77 | 45.20 | 44.43 | 45.17 | 1,115,287 | +0.44(+0.98%) |
May 08, 2024 | 43.82 | 44.74 | 43.82 | 44.73 | 413,571 | +0.68(+1.54%) |
May 07, 2024 | 44.66 | 44.73 | 44.04 | 44.05 | 422,232 | -0.34(-0.76%) |
May 06, 2024 | 44.86 | 45.08 | 44.24 | 44.39 | 338,732 | -0.18(-0.40%) |
May 03, 2024 | 45.06 | 45.06 | 44.12 | 44.57 | 298,970 | -0.07(-0.16%) |
May 02, 2024 | 44.82 | 44.87 | 44.32 | 44.64 | 504,204 | +0.04(+0.09%) |