Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 48.66 | 49.02 | 48.56 | 48.80 | 227,099 | +0.13(+0.27%) |
Jul 08, 2024 | 48.65 | 48.84 | 48.58 | 48.67 | 161,666 | -0.05(-0.10%) |
Jul 05, 2024 | 48.72 | 48.79 | 48.42 | 48.72 | 183,863 | +0.04(+0.08%) |
Jul 03, 2024 | 48.49 | 48.87 | 48.37 | 48.68 | 133,901 | +0.62(+1.29%) |
Jul 02, 2024 | 47.99 | 48.20 | 47.85 | 48.06 | 241,049 | +0.09(+0.19%) |
Jul 01, 2024 | 48.02 | 48.46 | 47.87 | 47.97 | 464,876 | +0.05(+0.10%) |
Jun 28, 2024 | 48.09 | 48.23 | 47.84 | 47.92 | 255,987 | -0.17(-0.35%) |
Jun 27, 2024 | 47.80 | 48.16 | 47.80 | 48.09 | 260,335 | +0.07(+0.15%) |
Jun 26, 2024 | 48.31 | 48.31 | 47.98 | 48.02 | 694,859 | -0.51(-1.05%) |
Jun 25, 2024 | 48.68 | 48.68 | 48.30 | 48.53 | 224,621 | -0.12(-0.25%) |
Jun 24, 2024 | 48.34 | 48.84 | 48.29 | 48.65 | 248,102 | +0.49(+1.02%) |
Jun 21, 2024 | 48.45 | 48.51 | 48.10 | 48.16 | 917,638 | -0.24(-0.50%) |
Jun 20, 2024 | 48.05 | 48.40 | 48.02 | 48.40 | 177,898 | +0.32(+0.67%) |
Jun 18, 2024 | 47.80 | 48.13 | 47.65 | 48.08 | 332,279 | +0.47(+0.99%) |
Jun 17, 2024 | 48.55 | 48.55 | 47.49 | 47.61 | 173,323 | -0.37(-0.77%) |
Jun 14, 2024 | 47.87 | 48.00 | 47.68 | 47.98 | 179,325 | -0.41(-0.85%) |
Jun 13, 2024 | 48.45 | 48.52 | 48.14 | 48.39 | 220,908 | -0.01(-0.02%) |
Jun 12, 2024 | 48.89 | 48.89 | 48.37 | 48.40 | 175,456 | +0.12(+0.25%) |
Jun 11, 2024 | 48.53 | 48.53 | 48.11 | 48.28 | 157,271 | -0.64(-1.31%) |
Jun 10, 2024 | 48.42 | 48.92 | 48.27 | 48.92 | 214,175 | +0.27(+0.55%) |
Jun 07, 2024 | 48.90 | 49.09 | 48.64 | 48.65 | 430,165 | -0.65(-1.32%) |
Jun 06, 2024 | 49.36 | 49.60 | 49.29 | 49.30 | 549,022 | -0.09(-0.18%) |
Jun 05, 2024 | 49.23 | 49.42 | 49.15 | 49.39 | 120,261 | +0.17(+0.34%) |
Jun 04, 2024 | 49.11 | 49.28 | 48.89 | 49.22 | 543,383 | +0.10(+0.20%) |
Jun 03, 2024 | 49.75 | 49.75 | 49.00 | 49.13 | 292,954 | -0.45(-0.91%) |
May 31, 2024 | 49.03 | 49.62 | 48.99 | 49.58 | 191,146 | +0.76(+1.55%) |
May 30, 2024 | 48.52 | 48.90 | 48.42 | 48.82 | 286,680 | +0.59(+1.22%) |
May 29, 2024 | 48.41 | 48.41 | 48.16 | 48.23 | 280,160 | -0.64(-1.31%) |
May 28, 2024 | 49.21 | 49.25 | 48.71 | 48.87 | 202,401 | -0.15(-0.30%) |
May 24, 2024 | 48.95 | 49.15 | 48.80 | 49.02 | 262,434 | +0.23(+0.46%) |
May 23, 2024 | 49.51 | 49.51 | 48.72 | 48.79 | 157,361 | -0.68(-1.37%) |
May 22, 2024 | 49.71 | 49.74 | 49.29 | 49.47 | 859,776 | -0.37(-0.75%) |
May 21, 2024 | 49.69 | 49.90 | 49.66 | 49.84 | 536,972 | +0.02(+0.04%) |
May 20, 2024 | 49.82 | 49.86 | 49.71 | 49.82 | 135,046 | -0.03(-0.06%) |
May 17, 2024 | 49.66 | 49.85 | 49.61 | 49.85 | 200,317 | +0.13(+0.26%) |
May 16, 2024 | 49.68 | 49.88 | 49.68 | 49.73 | 269,322 | -0.04(-0.08%) |
May 15, 2024 | 49.58 | 49.89 | 49.47 | 49.77 | 311,405 | +0.36(+0.74%) |
May 14, 2024 | 49.31 | 49.52 | 49.22 | 49.40 | 314,510 | +0.20(+0.40%) |
May 13, 2024 | 49.40 | 49.48 | 49.18 | 49.21 | 1,033,068 | -0.08(-0.16%) |
May 10, 2024 | 49.62 | 49.62 | 49.17 | 49.28 | 1,317,537 | +0.18(+0.36%) |
May 09, 2024 | 48.58 | 49.15 | 48.58 | 49.11 | 709,659 | +0.56(+1.15%) |
May 08, 2024 | 48.09 | 48.60 | 47.91 | 48.55 | 517,464 | +0.31(+0.65%) |
May 07, 2024 | 48.09 | 48.25 | 48.04 | 48.23 | 230,331 | +0.30(+0.64%) |
May 06, 2024 | 47.83 | 47.98 | 47.78 | 47.93 | 223,523 | +0.26(+0.54%) |
May 03, 2024 | 47.71 | 47.87 | 47.45 | 47.67 | 201,035 | +0.31(+0.66%) |
May 02, 2024 | 47.16 | 47.49 | 47.12 | 47.36 | 448,927 | +0.72(+1.54%) |