Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 48.21 | 48.41 | 47.95 | 48.12 | 383,572 | -0.09(-0.19%) |
Jun 28, 2024 | 48.07 | 48.25 | 48.02 | 48.21 | 217,464 | -0.11(-0.23%) |
Jun 27, 2024 | 48.34 | 48.47 | 48.21 | 48.32 | 224,204 | +0.00(+0.00%) |
Jun 26, 2024 | 48.25 | 48.43 | 48.20 | 48.32 | 134,444 | -0.61(-1.25%) |
Jun 25, 2024 | 48.71 | 48.97 | 48.65 | 48.93 | 177,444 | -0.10(-0.20%) |
Jun 24, 2024 | 49.01 | 49.21 | 48.91 | 49.03 | 157,354 | +0.44(+0.91%) |
Jun 21, 2024 | 48.63 | 48.73 | 48.50 | 48.59 | 245,814 | -0.57(-1.16%) |
Jun 20, 2024 | 48.78 | 49.19 | 48.75 | 49.16 | 301,325 | -0.13(-0.26%) |
Jun 18, 2024 | 49.09 | 49.30 | 49.05 | 49.29 | 253,855 | +0.45(+0.92%) |
Jun 17, 2024 | 48.55 | 48.84 | 48.41 | 48.84 | 346,199 | +0.07(+0.14%) |
Jun 14, 2024 | 48.82 | 48.91 | 48.59 | 48.77 | 305,911 | -0.18(-0.37%) |
Jun 13, 2024 | 48.88 | 48.97 | 48.63 | 48.95 | 376,221 | -0.09(-0.18%) |
Jun 12, 2024 | 49.24 | 49.33 | 48.95 | 49.04 | 324,650 | +0.55(+1.13%) |
Jun 11, 2024 | 48.52 | 48.62 | 48.32 | 48.49 | 230,364 | -0.40(-0.82%) |
Jun 10, 2024 | 48.79 | 48.89 | 48.61 | 48.89 | 225,963 | -0.29(-0.60%) |
Jun 07, 2024 | 49.32 | 49.43 | 49.13 | 49.19 | 325,423 | -0.41(-0.83%) |
Jun 06, 2024 | 49.39 | 49.60 | 49.30 | 49.60 | 808,542 | +0.42(+0.86%) |
Jun 05, 2024 | 49.13 | 49.18 | 48.83 | 49.18 | 378,859 | +0.28(+0.58%) |
Jun 04, 2024 | 48.72 | 48.93 | 48.61 | 48.89 | 273,777 | +0.57(+1.18%) |
Jun 03, 2024 | 48.25 | 48.41 | 48.16 | 48.32 | 457,493 | +0.17(+0.35%) |
May 31, 2024 | 47.85 | 48.18 | 47.83 | 48.16 | 344,531 | +0.57(+1.19%) |
May 30, 2024 | 47.33 | 47.69 | 47.33 | 47.59 | 315,059 | +0.84(+1.80%) |
May 29, 2024 | 46.81 | 46.88 | 46.69 | 46.75 | 200,401 | -0.29(-0.62%) |
May 28, 2024 | 47.34 | 47.38 | 46.92 | 47.04 | 143,560 | -0.29(-0.62%) |
May 24, 2024 | 47.21 | 47.35 | 47.18 | 47.34 | 72,662 | +0.12(+0.25%) |
May 23, 2024 | 47.60 | 47.60 | 47.15 | 47.22 | 138,203 | -0.11(-0.23%) |
May 22, 2024 | 47.32 | 47.40 | 47.22 | 47.33 | 153,661 | -0.42(-0.88%) |
May 21, 2024 | 47.72 | 47.77 | 47.64 | 47.75 | 218,924 | -0.20(-0.41%) |
May 20, 2024 | 47.99 | 48.05 | 47.90 | 47.94 | 441,673 | -0.03(-0.06%) |
May 17, 2024 | 47.82 | 48.03 | 47.76 | 47.97 | 169,955 | +0.15(+0.31%) |
May 16, 2024 | 47.88 | 47.92 | 47.77 | 47.83 | 746,249 | +0.05(+0.10%) |
May 15, 2024 | 47.55 | 47.81 | 47.54 | 47.78 | 254,245 | +0.55(+1.16%) |
May 14, 2024 | 47.04 | 47.24 | 47.03 | 47.23 | 206,192 | +0.49(+1.05%) |
May 13, 2024 | 46.99 | 47.04 | 46.70 | 46.74 | 503,239 | -0.23(-0.48%) |
May 10, 2024 | 46.80 | 46.97 | 46.80 | 46.96 | 255,914 | +0.31(+0.67%) |
May 09, 2024 | 46.32 | 46.66 | 46.30 | 46.65 | 550,380 | +0.43(+0.93%) |
May 08, 2024 | 46.11 | 46.26 | 46.07 | 46.22 | 330,024 | +0.31(+0.68%) |
May 07, 2024 | 45.89 | 46.02 | 45.80 | 45.91 | 741,141 | +0.48(+1.06%) |
May 06, 2024 | 45.48 | 45.49 | 45.36 | 45.42 | 162,374 | +0.14(+0.30%) |
May 03, 2024 | 45.40 | 45.45 | 45.08 | 45.29 | 302,419 | +0.53(+1.18%) |
May 02, 2024 | 44.67 | 44.84 | 44.47 | 44.76 | 638,082 | +0.43(+0.97%) |