Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 49.50 | 50.64 | 49.45 | 50.11 | 2,215,800 | +1.57(+3.23%) |
Jul 02, 2024 | 48.01 | 48.56 | 47.77 | 48.54 | 1,552,794 | +0.39(+0.81%) |
Jul 01, 2024 | 49.01 | 49.14 | 48.04 | 48.15 | 1,659,574 | +0.25(+0.52%) |
Jun 28, 2024 | 48.98 | 49.06 | 47.62 | 47.90 | 1,653,459 | -0.09(-0.19%) |
Jun 27, 2024 | 48.45 | 48.55 | 47.93 | 47.99 | 1,435,179 | -0.25(-0.52%) |
Jun 26, 2024 | 47.50 | 48.27 | 47.42 | 48.24 | 1,974,850 | +0.62(+1.30%) |
Jun 25, 2024 | 48.01 | 48.18 | 47.56 | 47.62 | 1,358,800 | -0.54(-1.12%) |
Jun 24, 2024 | 47.43 | 48.66 | 47.43 | 48.16 | 2,234,063 | +0.90(+1.90%) |
Jun 21, 2024 | 47.77 | 48.00 | 46.91 | 47.26 | 2,293,681 | -0.77(-1.60%) |
Jun 20, 2024 | 47.58 | 48.28 | 47.41 | 48.03 | 2,935,824 | +0.58(+1.22%) |
Jun 18, 2024 | 47.70 | 48.02 | 47.31 | 47.45 | 2,492,905 | -0.32(-0.67%) |
Jun 17, 2024 | 47.20 | 47.81 | 46.15 | 47.77 | 3,774,956 | +0.14(+0.28%) |
Jun 14, 2024 | 46.93 | 48.05 | 46.93 | 47.63 | 2,206,710 | +0.29(+0.61%) |
Jun 13, 2024 | 47.51 | 47.60 | 46.98 | 47.35 | 2,486,962 | -0.52(-1.08%) |
Jun 12, 2024 | 49.74 | 49.95 | 47.68 | 47.86 | 2,569,739 | -0.23(-0.48%) |
Jun 11, 2024 | 48.43 | 48.78 | 47.73 | 48.09 | 2,637,750 | -1.25(-2.53%) |
Jun 10, 2024 | 49.63 | 49.69 | 49.09 | 49.34 | 2,492,363 | +0.30(+0.61%) |
Jun 07, 2024 | 49.01 | 49.60 | 48.86 | 49.04 | 2,975,817 | -1.85(-3.63%) |
Jun 06, 2024 | 49.43 | 50.93 | 49.26 | 50.89 | 2,764,539 | +1.49(+3.01%) |
Jun 05, 2024 | 48.83 | 49.76 | 48.54 | 49.40 | 4,006,322 | +1.24(+2.57%) |
Jun 04, 2024 | 50.02 | 50.21 | 47.27 | 48.16 | 5,366,754 | -3.14(-6.12%) |
Jun 03, 2024 | 52.07 | 52.43 | 51.13 | 51.31 | 2,157,324 | -0.61(-1.17%) |
May 31, 2024 | 51.52 | 52.13 | 50.89 | 51.91 | 2,889,766 | +0.66(+1.28%) |
May 30, 2024 | 50.85 | 51.93 | 50.61 | 51.26 | 1,701,281 | -0.25(-0.48%) |
May 29, 2024 | 51.71 | 52.03 | 51.31 | 51.50 | 1,985,074 | -1.13(-2.14%) |
May 28, 2024 | 52.14 | 52.92 | 51.74 | 52.63 | 2,372,857 | +1.41(+2.75%) |
May 24, 2024 | 50.97 | 51.41 | 50.50 | 51.23 | 1,797,586 | +0.96(+1.90%) |
May 23, 2024 | 50.78 | 51.07 | 49.83 | 50.27 | 2,355,909 | -0.31(-0.61%) |
May 22, 2024 | 51.60 | 51.90 | 50.16 | 50.58 | 5,005,085 | -2.68(-5.04%) |
May 21, 2024 | 54.12 | 54.34 | 53.17 | 53.26 | 3,065,628 | -1.37(-2.50%) |
May 20, 2024 | 53.97 | 54.99 | 53.62 | 54.63 | 4,015,657 | +0.98(+1.82%) |
May 17, 2024 | 52.79 | 53.70 | 52.44 | 53.65 | 2,960,542 | +1.98(+3.84%) |
May 16, 2024 | 51.86 | 52.36 | 51.47 | 51.66 | 2,679,142 | -0.33(-0.63%) |
May 15, 2024 | 52.71 | 52.89 | 51.51 | 51.99 | 2,526,428 | -0.41(-0.78%) |
May 14, 2024 | 51.47 | 52.60 | 51.28 | 52.40 | 2,762,915 | +1.08(+2.10%) |
May 13, 2024 | 51.56 | 51.87 | 51.03 | 51.33 | 2,054,648 | -0.24(-0.46%) |
May 10, 2024 | 51.56 | 52.31 | 51.21 | 51.56 | 3,043,402 | +0.38(+0.74%) |
May 09, 2024 | 49.74 | 51.51 | 49.57 | 51.19 | 4,565,933 | +1.73(+3.49%) |
May 08, 2024 | 49.09 | 49.53 | 48.70 | 49.46 | 2,938,265 | -0.75(-1.49%) |
May 07, 2024 | 49.80 | 50.38 | 49.65 | 50.21 | 2,505,785 | +0.45(+0.90%) |
May 06, 2024 | 49.87 | 50.32 | 49.54 | 49.76 | 3,024,206 | +0.60(+1.22%) |
May 03, 2024 | 49.29 | 50.12 | 48.77 | 49.16 | 2,696,380 | +0.84(+1.73%) |
May 02, 2024 | 48.05 | 49.05 | 47.73 | 48.32 | 3,333,902 | +0.04(+0.08%) |