Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 48.09 | 48.21 | 47.90 | 48.21 | 134,454 | +0.30(+0.63%) |
Jul 09, 2024 | 48.07 | 48.10 | 47.87 | 47.91 | 70,014 | +0.01(+0.02%) |
Jul 08, 2024 | 48.04 | 48.43 | 47.79 | 47.90 | 54,597 | +0.02(+0.04%) |
Jul 05, 2024 | 49.11 | 49.11 | 47.59 | 47.88 | 52,433 | +0.23(+0.48%) |
Jul 03, 2024 | 48.35 | 48.35 | 47.49 | 47.65 | 32,760 | +0.24(+0.51%) |
Jul 02, 2024 | 47.22 | 47.46 | 47.19 | 47.41 | 33,089 | +0.12(+0.24%) |
Jul 01, 2024 | 47.08 | 47.31 | 47.08 | 47.29 | 39,860 | +0.16(+0.34%) |
Jun 28, 2024 | 47.26 | 47.45 | 47.13 | 47.14 | 57,893 | -0.14(-0.29%) |
Jun 27, 2024 | 47.28 | 47.28 | 47.17 | 47.27 | 58,468 | +0.07(+0.15%) |
Jun 26, 2024 | 47.20 | 47.21 | 47.02 | 47.20 | 30,642 | +0.04(+0.08%) |
Jun 25, 2024 | 47.20 | 47.20 | 47.08 | 47.17 | 82,759 | +0.09(+0.19%) |
Jun 24, 2024 | 47.19 | 47.27 | 47.08 | 47.08 | 69,633 | -0.07(-0.15%) |
Jun 21, 2024 | 47.19 | 47.19 | 46.96 | 47.15 | 57,805 | -0.04(-0.08%) |
Jun 20, 2024 | 47.41 | 47.41 | 47.09 | 47.19 | 96,064 | -0.03(-0.06%) |
Jun 18, 2024 | 47.24 | 47.24 | 47.13 | 47.21 | 51,172 | +0.10(+0.21%) |
Jun 17, 2024 | 46.97 | 47.24 | 46.90 | 47.12 | 53,412 | +0.22(+0.47%) |
Jun 14, 2024 | 46.90 | 46.90 | 46.77 | 46.90 | 43,318 | +0.04(+0.08%) |
Jun 13, 2024 | 47.03 | 47.03 | 46.74 | 46.86 | 95,100 | -0.01(-0.02%) |
Jun 12, 2024 | 46.66 | 46.96 | 46.66 | 46.87 | 54,260 | +0.36(+0.77%) |
Jun 11, 2024 | 46.50 | 46.56 | 46.28 | 46.51 | 28,403 | +0.10(+0.21%) |
Jun 10, 2024 | 46.39 | 46.47 | 46.26 | 46.41 | 35,502 | +0.03(+0.06%) |
Jun 07, 2024 | 46.66 | 46.84 | 46.29 | 46.38 | 32,770 | -0.07(-0.15%) |
Jun 06, 2024 | 46.24 | 46.45 | 46.24 | 46.45 | 36,172 | +0.08(+0.17%) |
Jun 05, 2024 | 46.19 | 46.37 | 46.03 | 46.37 | 36,000 | +0.42(+0.91%) |
Jun 04, 2024 | 45.97 | 46.01 | 45.84 | 45.95 | 30,404 | -0.03(-0.07%) |
Jun 03, 2024 | 46.18 | 46.28 | 45.57 | 45.98 | 40,699 | -0.05(-0.11%) |
May 31, 2024 | 45.62 | 46.03 | 45.34 | 46.03 | 24,334 | +0.40(+0.89%) |
May 30, 2024 | 45.83 | 45.85 | 45.56 | 45.63 | 205,662 | -0.21(-0.45%) |
May 29, 2024 | 45.86 | 45.91 | 45.77 | 45.84 | 34,977 | -0.22(-0.47%) |
May 28, 2024 | 46.19 | 46.19 | 45.86 | 46.05 | 46,248 | +0.06(+0.13%) |
May 24, 2024 | 45.80 | 46.06 | 45.80 | 45.99 | 24,320 | +0.17(+0.37%) |
May 23, 2024 | 46.37 | 46.37 | 45.72 | 45.83 | 41,331 | -0.20(-0.43%) |
May 22, 2024 | 46.15 | 46.15 | 45.88 | 46.02 | 59,602 | -0.09(-0.19%) |
May 21, 2024 | 45.83 | 46.11 | 45.83 | 46.11 | 17,865 | +0.01(+0.01%) |
May 20, 2024 | 46.16 | 46.16 | 46.04 | 46.11 | 32,519 | +0.10(+0.22%) |
May 17, 2024 | 46.11 | 46.11 | 45.88 | 46.00 | 41,143 | -0.00(-0.01%) |
May 16, 2024 | 46.10 | 46.10 | 46.00 | 46.01 | 36,040 | +0.02(+0.05%) |
May 15, 2024 | 45.59 | 45.99 | 45.59 | 45.98 | 19,912 | +0.38(+0.84%) |
May 14, 2024 | 45.41 | 45.61 | 45.41 | 45.60 | 16,407 | +0.16(+0.35%) |
May 13, 2024 | 45.59 | 45.59 | 45.38 | 45.44 | 51,979 | +0.02(+0.04%) |
May 10, 2024 | 45.51 | 45.52 | 45.35 | 45.42 | 20,549 | +0.07(+0.15%) |
May 09, 2024 | 45.17 | 45.35 | 45.17 | 45.35 | 38,070 | +0.15(+0.33%) |
May 08, 2024 | 45.05 | 45.23 | 45.05 | 45.21 | 175,615 | +0.04(+0.09%) |
May 07, 2024 | 45.32 | 45.32 | 45.06 | 45.17 | 85,431 | +0.04(+0.09%) |
May 06, 2024 | 44.97 | 45.13 | 44.85 | 45.13 | 142,745 | +0.37(+0.84%) |
May 03, 2024 | 44.86 | 44.86 | 44.58 | 44.75 | 17,824 | +0.47(+1.07%) |
May 02, 2024 | 44.24 | 44.33 | 44.00 | 44.28 | 21,158 | +0.32(+0.74%) |