Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 52.05 | 52.30 | 51.77 | 52.25 | 477,583 | +0.38(+0.73%) |
Jul 03, 2024 | 51.45 | 52.02 | 51.45 | 51.87 | 288,382 | +0.47(+0.91%) |
Jul 02, 2024 | 50.49 | 51.42 | 50.40 | 51.40 | 394,487 | +0.90(+1.78%) |
Jul 01, 2024 | 50.83 | 51.00 | 50.33 | 50.50 | 282,391 | +0.01(+0.02%) |
Jun 28, 2024 | 50.32 | 50.95 | 50.30 | 50.49 | 352,393 | +0.35(+0.70%) |
Jun 27, 2024 | 49.82 | 50.30 | 49.76 | 50.14 | 263,724 | +0.39(+0.78%) |
Jun 26, 2024 | 49.71 | 50.02 | 49.65 | 49.75 | 173,501 | +0.07(+0.14%) |
Jun 25, 2024 | 49.75 | 50.22 | 49.66 | 49.68 | 309,224 | -0.02(-0.04%) |
Jun 24, 2024 | 49.34 | 49.80 | 49.16 | 49.70 | 380,833 | +0.51(+1.04%) |
Jun 21, 2024 | 49.38 | 49.40 | 48.92 | 49.19 | 357,557 | -0.27(-0.55%) |
Jun 20, 2024 | 49.42 | 49.59 | 49.13 | 49.46 | 462,905 | +0.01(+0.02%) |
Jun 18, 2024 | 49.23 | 49.55 | 49.07 | 49.45 | 346,800 | +0.19(+0.38%) |
Jun 17, 2024 | 49.09 | 49.35 | 48.60 | 49.26 | 344,358 | +0.22(+0.45%) |
Jun 14, 2024 | 48.92 | 49.07 | 48.59 | 49.04 | 297,580 | +0.20(+0.41%) |
Jun 13, 2024 | 48.70 | 48.89 | 48.56 | 48.84 | 317,155 | +0.13(+0.27%) |
Jun 12, 2024 | 49.09 | 49.09 | 48.59 | 48.71 | 291,673 | +0.01(+0.02%) |
Jun 11, 2024 | 48.60 | 48.87 | 48.42 | 48.70 | 335,088 | +0.12(+0.25%) |
Jun 10, 2024 | 48.30 | 48.67 | 48.28 | 48.59 | 334,096 | +0.13(+0.27%) |
Jun 07, 2024 | 48.21 | 48.64 | 48.07 | 48.46 | 312,889 | +0.20(+0.41%) |
Jun 06, 2024 | 48.46 | 48.60 | 48.17 | 48.26 | 393,594 | +0.03(+0.06%) |
Jun 05, 2024 | 48.53 | 48.62 | 47.59 | 48.23 | 650,470 | -0.31(-0.63%) |
Jun 04, 2024 | 48.86 | 48.92 | 48.49 | 48.53 | 337,146 | -0.33(-0.68%) |
Jun 03, 2024 | 48.39 | 48.87 | 48.27 | 48.87 | 369,268 | +0.64(+1.33%) |
May 31, 2024 | 47.98 | 48.25 | 47.61 | 48.23 | 275,044 | +0.52(+1.09%) |
May 30, 2024 | 47.24 | 47.73 | 47.05 | 47.71 | 244,821 | +0.68(+1.44%) |
May 29, 2024 | 47.20 | 47.48 | 46.97 | 47.03 | 316,598 | -0.43(-0.91%) |
May 28, 2024 | 47.74 | 48.05 | 47.27 | 47.46 | 298,161 | -0.32(-0.68%) |
May 24, 2024 | 47.10 | 47.78 | 47.10 | 47.78 | 220,320 | +0.69(+1.46%) |
May 23, 2024 | 47.81 | 47.81 | 47.06 | 47.10 | 365,286 | -0.62(-1.30%) |
May 22, 2024 | 48.27 | 48.44 | 47.69 | 47.72 | 631,921 | -0.51(-1.06%) |
May 21, 2024 | 47.95 | 48.29 | 47.88 | 48.23 | 665,879 | +0.26(+0.53%) |
May 20, 2024 | 47.88 | 48.18 | 47.88 | 47.97 | 305,563 | -0.01(-0.02%) |
May 17, 2024 | 48.18 | 48.19 | 47.88 | 47.98 | 251,113 | +0.10(+0.21%) |
May 16, 2024 | 48.61 | 48.72 | 47.88 | 47.88 | 537,999 | -0.65(-1.34%) |
May 15, 2024 | 49.12 | 49.16 | 48.34 | 48.53 | 988,624 | -0.51(-1.04%) |
May 14, 2024 | 48.28 | 49.09 | 48.18 | 49.04 | 396,257 | +0.87(+1.80%) |
May 13, 2024 | 49.02 | 49.13 | 47.95 | 48.18 | 536,359 | -0.44(-0.91%) |
May 10, 2024 | 50.00 | 50.19 | 48.59 | 48.62 | 640,978 | -1.34(-2.68%) |
May 09, 2024 | 49.75 | 50.29 | 49.75 | 49.96 | 276,734 | +0.13(+0.26%) |
May 08, 2024 | 49.86 | 50.06 | 49.74 | 49.83 | 292,002 | -0.07(-0.14%) |
May 07, 2024 | 50.02 | 50.27 | 49.82 | 49.90 | 337,599 | +0.06(+0.12%) |
May 06, 2024 | 49.50 | 49.86 | 49.27 | 49.84 | 422,461 | +0.50(+1.01%) |
May 03, 2024 | 49.32 | 49.49 | 48.88 | 49.34 | 318,404 | +0.47(+0.96%) |
May 02, 2024 | 49.35 | 49.37 | 48.74 | 48.87 | 262,478 | -0.25(-0.52%) |