Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 46.24 | 46.51 | 45.81 | 46.09 | 123,547 | +0.23(+0.50%) |
Jul 05, 2024 | 46.15 | 46.26 | 45.64 | 45.86 | 236,022 | -0.38(-0.82%) |
Jul 03, 2024 | 47.32 | 47.32 | 46.10 | 46.24 | 104,442 | -0.83(-1.76%) |
Jul 02, 2024 | 46.65 | 47.35 | 46.65 | 47.07 | 200,464 | +0.18(+0.38%) |
Jul 01, 2024 | 47.02 | 47.51 | 46.27 | 46.89 | 303,692 | -0.32(-0.68%) |
Jun 28, 2024 | 46.15 | 47.30 | 46.15 | 47.21 | 1,120,407 | +1.51(+3.30%) |
Jun 27, 2024 | 45.24 | 45.73 | 44.77 | 45.70 | 260,457 | +0.57(+1.26%) |
Jun 26, 2024 | 44.38 | 45.25 | 44.17 | 45.13 | 250,186 | +0.44(+0.98%) |
Jun 25, 2024 | 44.84 | 45.10 | 44.54 | 44.69 | 281,766 | -0.30(-0.67%) |
Jun 24, 2024 | 44.11 | 45.34 | 43.73 | 44.99 | 211,710 | +1.19(+2.72%) |
Jun 21, 2024 | 44.38 | 44.55 | 43.62 | 43.80 | 1,248,879 | -0.81(-1.82%) |
Jun 20, 2024 | 43.90 | 44.62 | 43.90 | 44.61 | 266,262 | +0.58(+1.32%) |
Jun 18, 2024 | 43.24 | 44.18 | 43.22 | 44.03 | 211,413 | +0.64(+1.47%) |
Jun 17, 2024 | 42.79 | 43.42 | 42.16 | 43.39 | 232,765 | +0.24(+0.56%) |
Jun 14, 2024 | 43.19 | 43.29 | 42.82 | 43.15 | 184,699 | -0.31(-0.71%) |
Jun 13, 2024 | 43.61 | 43.61 | 42.94 | 43.46 | 208,582 | -0.40(-0.90%) |
Jun 12, 2024 | 43.99 | 44.83 | 43.58 | 43.86 | 229,929 | +1.08(+2.52%) |
Jun 11, 2024 | 42.66 | 43.23 | 42.53 | 42.78 | 359,620 | -0.16(-0.37%) |
Jun 10, 2024 | 43.97 | 44.08 | 42.88 | 42.94 | 266,169 | -1.59(-3.58%) |
Jun 07, 2024 | 44.22 | 44.68 | 44.19 | 44.53 | 339,872 | -0.28(-0.62%) |
Jun 06, 2024 | 44.44 | 44.90 | 44.27 | 44.81 | 212,247 | +0.24(+0.53%) |
Jun 05, 2024 | 44.62 | 44.92 | 44.12 | 44.57 | 218,232 | +0.32(+0.72%) |
Jun 04, 2024 | 43.89 | 44.39 | 43.82 | 44.25 | 257,248 | -0.05(-0.11%) |
Jun 03, 2024 | 45.59 | 45.59 | 44.28 | 44.30 | 341,582 | -0.69(-1.54%) |
May 31, 2024 | 44.69 | 45.56 | 44.66 | 44.99 | 393,219 | +0.53(+1.20%) |
May 30, 2024 | 44.48 | 44.81 | 44.06 | 44.46 | 243,322 | +0.69(+1.58%) |
May 29, 2024 | 43.93 | 43.96 | 43.44 | 43.77 | 307,095 | -1.03(-2.30%) |
May 28, 2024 | 46.06 | 46.16 | 44.68 | 44.80 | 194,972 | -1.20(-2.60%) |
May 24, 2024 | 46.25 | 46.53 | 45.52 | 45.99 | 164,881 | +0.06(+0.13%) |
May 23, 2024 | 47.04 | 47.04 | 45.87 | 45.93 | 423,519 | -1.11(-2.36%) |
May 22, 2024 | 48.01 | 48.11 | 46.65 | 47.04 | 233,328 | -1.13(-2.34%) |
May 21, 2024 | 47.47 | 48.27 | 47.40 | 48.17 | 305,051 | +0.60(+1.27%) |
May 20, 2024 | 47.96 | 48.18 | 47.47 | 47.57 | 184,881 | -0.50(-1.05%) |
May 17, 2024 | 47.89 | 48.56 | 47.84 | 48.07 | 190,222 | +0.26(+0.54%) |
May 16, 2024 | 47.22 | 47.82 | 47.14 | 47.81 | 155,966 | +0.48(+1.00%) |
May 15, 2024 | 47.51 | 48.11 | 46.83 | 47.34 | 167,488 | +0.19(+0.40%) |
May 14, 2024 | 47.34 | 47.38 | 46.50 | 47.15 | 152,014 | +0.51(+1.10%) |
May 13, 2024 | 47.09 | 47.46 | 46.56 | 46.64 | 179,495 | -0.11(-0.23%) |
May 10, 2024 | 46.83 | 47.08 | 46.07 | 46.75 | 136,441 | -0.04(-0.08%) |
May 09, 2024 | 46.43 | 46.90 | 46.29 | 46.79 | 241,889 | +0.35(+0.75%) |
May 08, 2024 | 45.96 | 46.50 | 45.71 | 46.44 | 126,352 | +0.22(+0.47%) |
May 07, 2024 | 46.69 | 46.99 | 46.20 | 46.22 | 230,398 | -0.36(-0.76%) |
May 06, 2024 | 45.86 | 46.82 | 45.66 | 46.58 | 207,273 | +1.05(+2.30%) |
May 03, 2024 | 45.72 | 46.00 | 45.23 | 45.53 | 291,890 | +0.87(+1.95%) |
May 02, 2024 | 44.38 | 44.73 | 44.00 | 44.66 | 153,477 | +0.80(+1.83%) |