Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 46.50 | 46.64 | 46.39 | 46.47 | 13,989 | +0.14(+0.31%) |
Jul 03, 2024 | 45.72 | 46.41 | 45.72 | 46.33 | 7,922 | +0.59(+1.28%) |
Jul 02, 2024 | 45.35 | 45.80 | 45.28 | 45.74 | 15,244 | +0.13(+0.28%) |
Jul 01, 2024 | 45.50 | 45.61 | 44.79 | 45.61 | 38,491 | +0.23(+0.50%) |
Jun 28, 2024 | 45.38 | 46.04 | 45.38 | 45.38 | 9,470 | +0.13(+0.29%) |
Jun 27, 2024 | 44.64 | 45.25 | 44.64 | 45.25 | 3,520 | +0.60(+1.34%) |
Jun 26, 2024 | 44.70 | 44.70 | 44.46 | 44.65 | 5,825 | -0.18(-0.40%) |
Jun 25, 2024 | 44.51 | 44.83 | 44.47 | 44.83 | 8,668 | +0.45(+1.01%) |
Jun 24, 2024 | 44.88 | 45.00 | 44.32 | 44.38 | 12,118 | -0.90(-1.98%) |
Jun 21, 2024 | 45.43 | 45.54 | 45.04 | 45.28 | 8,103 | -0.37(-0.81%) |
Jun 20, 2024 | 46.40 | 46.55 | 45.57 | 45.65 | 19,061 | -0.54(-1.17%) |
Jun 18, 2024 | 46.00 | 46.21 | 45.88 | 46.19 | 26,437 | +0.18(+0.38%) |
Jun 17, 2024 | 45.66 | 46.10 | 45.33 | 46.01 | 10,030 | +0.65(+1.44%) |
Jun 14, 2024 | 45.13 | 45.39 | 45.02 | 45.36 | 5,154 | +0.02(+0.04%) |
Jun 13, 2024 | 45.47 | 45.51 | 45.01 | 45.34 | 12,066 | +0.77(+1.73%) |
Jun 12, 2024 | 44.20 | 44.62 | 44.20 | 44.57 | 9,845 | +1.42(+3.29%) |
Jun 11, 2024 | 43.02 | 43.25 | 42.75 | 43.15 | 7,529 | +0.07(+0.17%) |
Jun 10, 2024 | 42.85 | 43.19 | 42.75 | 43.08 | 4,576 | +0.21(+0.48%) |
Jun 07, 2024 | 42.74 | 43.00 | 42.60 | 42.87 | 11,449 | +0.15(+0.36%) |
Jun 06, 2024 | 42.98 | 43.04 | 42.65 | 42.72 | 19,126 | -0.22(-0.50%) |
Jun 05, 2024 | 42.29 | 42.93 | 42.19 | 42.93 | 18,882 | +1.28(+3.08%) |
Jun 04, 2024 | 41.69 | 41.72 | 41.39 | 41.65 | 7,632 | -0.10(-0.24%) |
Jun 03, 2024 | 42.12 | 42.12 | 41.25 | 41.75 | 21,439 | +0.18(+0.43%) |
May 31, 2024 | 42.05 | 42.09 | 40.86 | 41.57 | 12,384 | -0.46(-1.10%) |
May 30, 2024 | 42.60 | 42.60 | 41.93 | 42.03 | 9,473 | -0.92(-2.14%) |
May 29, 2024 | 42.88 | 43.10 | 42.78 | 42.95 | 6,637 | -0.45(-1.03%) |
May 28, 2024 | 43.50 | 43.60 | 43.19 | 43.40 | 6,142 | +0.28(+0.65%) |
May 24, 2024 | 42.62 | 43.18 | 42.62 | 43.12 | 15,534 | +0.60(+1.40%) |
May 23, 2024 | 43.42 | 43.45 | 42.36 | 42.52 | 19,216 | -0.14(-0.33%) |
May 22, 2024 | 42.69 | 42.87 | 42.37 | 42.67 | 6,773 | -0.10(-0.24%) |
May 21, 2024 | 42.33 | 42.78 | 42.33 | 42.77 | 47,847 | -0.14(-0.32%) |
May 20, 2024 | 42.64 | 43.00 | 42.64 | 42.90 | 13,033 | +0.46(+1.08%) |
May 17, 2024 | 42.93 | 42.93 | 42.11 | 42.45 | 26,505 | -0.21(-0.49%) |
May 16, 2024 | 42.94 | 43.09 | 42.66 | 42.66 | 10,924 | -0.20(-0.47%) |
May 15, 2024 | 41.84 | 42.88 | 41.84 | 42.86 | 17,999 | +1.27(+3.06%) |
May 14, 2024 | 40.90 | 41.59 | 40.90 | 41.59 | 3,901 | +0.69(+1.68%) |
May 13, 2024 | 41.00 | 41.08 | 40.90 | 40.90 | 4,434 | +0.07(+0.18%) |
May 10, 2024 | 40.77 | 41.21 | 40.77 | 40.82 | 9,661 | +0.31(+0.77%) |
May 09, 2024 | 40.42 | 40.68 | 40.41 | 40.51 | 6,411 | -0.22(-0.55%) |
May 08, 2024 | 40.26 | 40.80 | 40.26 | 40.74 | 8,602 | +0.20(+0.49%) |
May 07, 2024 | 40.65 | 40.78 | 40.47 | 40.54 | 20,155 | -0.29(-0.70%) |
May 06, 2024 | 40.29 | 40.82 | 40.25 | 40.82 | 27,743 | +0.81(+2.02%) |
May 03, 2024 | 40.10 | 40.11 | 39.89 | 40.01 | 2,945 | +0.68(+1.73%) |
May 02, 2024 | 38.66 | 39.33 | 38.66 | 39.33 | 4,991 | +0.48(+1.23%) |