Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 51.07 | 51.30 | 51.00 | 51.26 | 49,676 | +0.71(+1.40%) |
Jul 09, 2024 | 50.67 | 50.76 | 50.37 | 50.55 | 35,664 | -0.06(-0.12%) |
Jul 08, 2024 | 50.79 | 50.98 | 50.47 | 50.61 | 51,445 | +0.73(+1.46%) |
Jul 05, 2024 | 49.93 | 49.93 | 49.49 | 49.88 | 70,726 | +0.38(+0.77%) |
Jul 03, 2024 | 49.04 | 49.53 | 49.02 | 49.50 | 103,817 | +0.67(+1.37%) |
Jul 02, 2024 | 48.45 | 48.85 | 48.36 | 48.83 | 22,905 | +0.26(+0.54%) |
Jul 01, 2024 | 48.71 | 48.80 | 48.36 | 48.57 | 60,297 | -0.07(-0.14%) |
Jun 28, 2024 | 48.94 | 49.11 | 48.56 | 48.64 | 46,626 | +0.19(+0.39%) |
Jun 27, 2024 | 48.63 | 48.67 | 48.36 | 48.45 | 47,080 | +0.23(+0.47%) |
Jun 26, 2024 | 48.01 | 48.28 | 47.89 | 48.22 | 186,380 | -0.32(-0.65%) |
Jun 25, 2024 | 48.08 | 48.54 | 48.08 | 48.54 | 74,805 | +0.16(+0.34%) |
Jun 24, 2024 | 48.64 | 48.88 | 48.31 | 48.38 | 160,724 | -0.63(-1.29%) |
Jun 21, 2024 | 49.06 | 49.34 | 48.95 | 49.01 | 68,914 | -0.21(-0.43%) |
Jun 20, 2024 | 49.60 | 49.60 | 48.93 | 49.22 | 30,012 | +0.56(+1.15%) |
Jun 18, 2024 | 48.31 | 48.71 | 48.30 | 48.66 | 17,898 | +0.54(+1.13%) |
Jun 17, 2024 | 47.77 | 48.20 | 47.70 | 48.12 | 29,604 | +0.47(+0.99%) |
Jun 14, 2024 | 47.36 | 47.65 | 47.36 | 47.65 | 41,167 | +0.53(+1.12%) |
Jun 13, 2024 | 47.38 | 47.43 | 47.01 | 47.12 | 31,924 | -0.11(-0.23%) |
Jun 12, 2024 | 47.10 | 47.47 | 47.10 | 47.23 | 120,576 | +1.05(+2.26%) |
Jun 11, 2024 | 45.84 | 46.18 | 45.70 | 46.18 | 23,652 | +0.04(+0.09%) |
Jun 10, 2024 | 45.84 | 46.18 | 45.73 | 46.14 | 35,252 | +0.29(+0.64%) |
Jun 07, 2024 | 46.03 | 46.06 | 45.72 | 45.85 | 68,924 | -0.37(-0.81%) |
Jun 06, 2024 | 46.17 | 46.22 | 46.01 | 46.22 | 31,136 | +0.16(+0.35%) |
Jun 05, 2024 | 45.62 | 46.06 | 45.62 | 46.06 | 20,811 | +1.14(+2.53%) |
Jun 04, 2024 | 45.00 | 45.03 | 44.68 | 44.93 | 43,419 | -0.58(-1.27%) |
Jun 03, 2024 | 45.72 | 45.72 | 45.23 | 45.51 | 13,840 | +0.50(+1.12%) |
May 31, 2024 | 45.15 | 45.15 | 44.54 | 45.00 | 21,657 | -0.74(-1.62%) |
May 30, 2024 | 45.84 | 45.90 | 45.54 | 45.74 | 34,531 | +0.07(+0.15%) |
May 29, 2024 | 45.79 | 45.79 | 45.62 | 45.68 | 18,289 | -0.99(-2.12%) |
May 28, 2024 | 46.78 | 46.89 | 46.51 | 46.66 | 17,935 | +0.62(+1.35%) |
May 24, 2024 | 45.83 | 46.09 | 45.79 | 46.04 | 14,731 | +0.55(+1.20%) |
May 23, 2024 | 46.01 | 46.05 | 45.36 | 45.50 | 9,473 | +0.04(+0.09%) |
May 22, 2024 | 45.59 | 45.60 | 45.32 | 45.46 | 8,640 | +0.44(+0.97%) |
May 21, 2024 | 44.97 | 45.06 | 44.92 | 45.02 | 8,303 | -0.28(-0.62%) |
May 20, 2024 | 45.12 | 45.35 | 44.99 | 45.30 | 15,602 | -0.19(-0.42%) |
May 17, 2024 | 45.39 | 45.55 | 45.33 | 45.49 | 18,149 | +0.13(+0.29%) |
May 16, 2024 | 45.50 | 45.65 | 45.36 | 45.36 | 16,826 | -0.29(-0.63%) |
May 15, 2024 | 45.31 | 45.79 | 45.30 | 45.65 | 41,769 | +0.80(+1.78%) |
May 14, 2024 | 44.42 | 44.87 | 44.42 | 44.85 | 12,110 | +0.72(+1.62%) |
May 13, 2024 | 44.31 | 44.31 | 44.05 | 44.13 | 15,480 | +0.10(+0.23%) |
May 10, 2024 | 44.07 | 44.22 | 43.99 | 44.03 | 14,355 | +0.37(+0.84%) |
May 09, 2024 | 43.54 | 43.68 | 43.45 | 43.66 | 14,430 | +0.04(+0.09%) |
May 08, 2024 | 43.58 | 43.68 | 43.57 | 43.62 | 4,666 | +0.19(+0.44%) |
May 07, 2024 | 43.60 | 43.60 | 43.41 | 43.43 | 8,169 | -0.29(-0.66%) |
May 06, 2024 | 43.65 | 43.72 | 43.62 | 43.72 | 8,773 | +0.28(+0.64%) |
May 03, 2024 | 43.24 | 43.44 | 43.19 | 43.44 | 17,437 | +0.57(+1.32%) |
May 02, 2024 | 42.41 | 42.97 | 42.22 | 42.88 | 23,857 | +0.97(+2.32%) |