Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 50.03 | 50.30 | 49.94 | 50.16 | 37,028 | +0.22(+0.44%) |
Jul 03, 2024 | 49.82 | 50.04 | 49.73 | 49.95 | 14,228 | +0.27(+0.53%) |
Jul 02, 2024 | 49.43 | 49.83 | 49.22 | 49.68 | 30,020 | +0.23(+0.47%) |
Jul 01, 2024 | 49.67 | 49.95 | 49.44 | 49.45 | 42,387 | -0.27(-0.54%) |
Jun 28, 2024 | 49.76 | 50.09 | 49.61 | 49.72 | 16,845 | +0.12(+0.24%) |
Jun 27, 2024 | 49.52 | 49.88 | 49.52 | 49.60 | 16,279 | +0.09(+0.18%) |
Jun 26, 2024 | 49.11 | 49.68 | 49.11 | 49.51 | 14,647 | +0.10(+0.20%) |
Jun 25, 2024 | 49.60 | 49.66 | 49.32 | 49.41 | 17,722 | +0.02(+0.04%) |
Jun 24, 2024 | 49.42 | 49.70 | 49.30 | 49.39 | 17,462 | +0.14(+0.28%) |
Jun 21, 2024 | 49.16 | 49.41 | 49.16 | 49.25 | 22,138 | +0.10(+0.20%) |
Jun 20, 2024 | 49.50 | 49.50 | 49.10 | 49.15 | 9,457 | -0.16(-0.33%) |
Jun 18, 2024 | 49.30 | 49.45 | 49.21 | 49.31 | 7,462 | -0.01(-0.02%) |
Jun 17, 2024 | 48.94 | 49.32 | 48.92 | 49.32 | 8,806 | +0.29(+0.59%) |
Jun 14, 2024 | 48.79 | 49.03 | 48.77 | 49.03 | 12,839 | -0.08(-0.16%) |
Jun 13, 2024 | 49.03 | 49.34 | 48.95 | 49.11 | 16,070 | -0.10(-0.20%) |
Jun 12, 2024 | 49.21 | 49.49 | 49.21 | 49.21 | 15,140 | +0.23(+0.47%) |
Jun 11, 2024 | 48.57 | 49.09 | 48.49 | 48.98 | 15,341 | +0.27(+0.55%) |
Jun 10, 2024 | 48.41 | 48.71 | 48.38 | 48.71 | 34,246 | +0.23(+0.47%) |
Jun 07, 2024 | 48.54 | 48.94 | 48.40 | 48.48 | 52,510 | -0.30(-0.62%) |
Jun 06, 2024 | 48.86 | 48.91 | 48.58 | 48.78 | 11,928 | +0.01(+0.02%) |
Jun 05, 2024 | 48.27 | 48.81 | 48.17 | 48.77 | 6,192 | +0.40(+0.83%) |
Jun 04, 2024 | 48.29 | 48.45 | 48.04 | 48.37 | 11,315 | +0.08(+0.16%) |
Jun 03, 2024 | 48.28 | 48.42 | 48.07 | 48.29 | 19,817 | +0.14(+0.29%) |
May 31, 2024 | 47.62 | 48.16 | 47.46 | 48.15 | 16,069 | +0.60(+1.26%) |
May 30, 2024 | 47.50 | 47.80 | 47.48 | 47.55 | 22,956 | -0.05(-0.11%) |
May 29, 2024 | 47.72 | 47.98 | 47.60 | 47.60 | 34,058 | -0.39(-0.81%) |
May 28, 2024 | 48.25 | 48.67 | 47.93 | 47.99 | 31,970 | -0.17(-0.35%) |
May 24, 2024 | 47.85 | 48.37 | 47.85 | 48.16 | 29,866 | +0.36(+0.75%) |
May 23, 2024 | 48.60 | 48.71 | 47.70 | 47.80 | 34,665 | -0.75(-1.54%) |
May 22, 2024 | 48.56 | 49.38 | 48.51 | 48.55 | 16,395 | -0.24(-0.49%) |
May 21, 2024 | 48.69 | 48.79 | 48.69 | 48.79 | 13,353 | +0.12(+0.25%) |
May 20, 2024 | 48.39 | 48.79 | 48.39 | 48.67 | 16,255 | +0.12(+0.25%) |
May 17, 2024 | 48.29 | 48.57 | 48.29 | 48.55 | 12,648 | +0.38(+0.79%) |
May 16, 2024 | 48.04 | 48.30 | 48.04 | 48.17 | 15,300 | +0.13(+0.27%) |
May 15, 2024 | 47.58 | 48.07 | 47.57 | 48.04 | 19,590 | +0.49(+1.03%) |
May 14, 2024 | 47.41 | 47.58 | 47.12 | 47.55 | 13,336 | +0.04(+0.08%) |
May 13, 2024 | 47.76 | 47.86 | 47.49 | 47.51 | 15,512 | -0.10(-0.21%) |
May 10, 2024 | 47.79 | 47.79 | 47.50 | 47.61 | 6,947 | +0.00(+0.00%) |
May 09, 2024 | 47.19 | 47.64 | 47.19 | 47.61 | 24,532 | +0.36(+0.76%) |
May 08, 2024 | 47.02 | 47.35 | 47.02 | 47.25 | 22,980 | +0.15(+0.32%) |
May 07, 2024 | 47.04 | 47.36 | 47.04 | 47.10 | 14,483 | +0.23(+0.49%) |
May 06, 2024 | 46.32 | 47.01 | 46.32 | 46.87 | 28,818 | +0.54(+1.18%) |
May 03, 2024 | 46.49 | 46.49 | 46.17 | 46.33 | 13,901 | +0.30(+0.64%) |
May 02, 2024 | 45.84 | 46.26 | 45.68 | 46.03 | 14,770 | +0.51(+1.12%) |