Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 49.51 | 49.64 | 49.27 | 49.55 | 126,280 | +1.17(+2.42%) |
Jul 02, 2024 | 48.03 | 48.47 | 47.81 | 48.38 | 363,170 | -0.03(-0.06%) |
Jul 01, 2024 | 49.03 | 49.03 | 48.17 | 48.41 | 151,456 | +0.27(+0.56%) |
Jun 28, 2024 | 48.02 | 48.34 | 47.62 | 48.14 | 533,559 | -0.26(-0.54%) |
Jun 27, 2024 | 48.72 | 48.78 | 48.32 | 48.40 | 149,357 | -0.12(-0.25%) |
Jun 26, 2024 | 48.31 | 48.68 | 48.13 | 48.52 | 243,638 | -0.10(-0.21%) |
Jun 25, 2024 | 48.21 | 48.68 | 48.15 | 48.62 | 233,270 | +0.19(+0.39%) |
Jun 24, 2024 | 48.60 | 49.00 | 48.43 | 48.43 | 159,050 | -0.04(-0.08%) |
Jun 21, 2024 | 48.42 | 48.55 | 47.99 | 48.47 | 308,090 | -0.46(-0.94%) |
Jun 20, 2024 | 48.86 | 49.26 | 48.78 | 48.93 | 216,999 | -0.01(-0.02%) |
Jun 18, 2024 | 48.48 | 48.99 | 48.45 | 48.94 | 171,309 | +0.95(+1.98%) |
Jun 17, 2024 | 47.73 | 48.16 | 47.35 | 47.99 | 186,774 | +0.60(+1.27%) |
Jun 14, 2024 | 47.45 | 47.62 | 46.83 | 47.39 | 243,646 | -1.98(-4.01%) |
Jun 13, 2024 | 50.50 | 50.50 | 49.17 | 49.37 | 299,790 | -1.58(-3.10%) |
Jun 12, 2024 | 50.53 | 51.45 | 50.53 | 50.95 | 263,890 | +2.47(+5.09%) |
Jun 11, 2024 | 48.83 | 48.83 | 48.08 | 48.48 | 240,007 | -0.68(-1.38%) |
Jun 10, 2024 | 48.31 | 49.20 | 48.31 | 49.16 | 338,168 | +0.34(+0.70%) |
Jun 07, 2024 | 49.07 | 49.30 | 48.61 | 48.82 | 130,688 | -0.85(-1.71%) |
Jun 06, 2024 | 50.08 | 50.11 | 49.52 | 49.67 | 205,554 | -0.11(-0.22%) |
Jun 05, 2024 | 49.43 | 49.85 | 49.04 | 49.78 | 255,574 | +0.87(+1.78%) |
Jun 04, 2024 | 49.03 | 49.18 | 48.64 | 48.91 | 179,959 | -0.43(-0.87%) |
Jun 03, 2024 | 49.56 | 49.62 | 49.05 | 49.34 | 397,426 | -0.52(-1.04%) |
May 31, 2024 | 49.69 | 49.86 | 48.94 | 49.86 | 345,543 | +0.34(+0.69%) |
May 30, 2024 | 49.34 | 49.70 | 49.24 | 49.52 | 206,796 | +0.46(+0.94%) |
May 29, 2024 | 49.11 | 49.38 | 49.00 | 49.06 | 192,102 | -2.29(-4.46%) |
May 28, 2024 | 51.49 | 51.49 | 50.82 | 51.35 | 113,652 | -0.41(-0.79%) |
May 24, 2024 | 51.07 | 51.77 | 51.04 | 51.76 | 190,153 | +1.24(+2.45%) |
May 23, 2024 | 51.18 | 51.37 | 50.52 | 50.52 | 128,254 | +0.20(+0.40%) |
May 22, 2024 | 50.54 | 50.67 | 50.11 | 50.32 | 197,056 | +0.08(+0.16%) |
May 21, 2024 | 50.06 | 50.34 | 49.92 | 50.24 | 105,694 | -0.01(-0.02%) |
May 20, 2024 | 50.11 | 50.36 | 50.08 | 50.25 | 119,621 | +0.33(+0.66%) |
May 17, 2024 | 49.71 | 49.93 | 49.61 | 49.92 | 163,554 | -0.53(-1.05%) |
May 16, 2024 | 50.91 | 50.97 | 50.28 | 50.45 | 111,041 | -1.07(-2.08%) |
May 15, 2024 | 50.80 | 51.52 | 50.78 | 51.52 | 264,416 | +0.91(+1.80%) |
May 14, 2024 | 50.39 | 50.74 | 50.33 | 50.61 | 125,346 | +0.17(+0.34%) |
May 13, 2024 | 50.23 | 50.48 | 50.17 | 50.44 | 95,267 | +0.00(+0.00%) |
May 10, 2024 | 50.23 | 50.45 | 49.90 | 50.44 | 186,615 | +0.75(+1.51%) |
May 09, 2024 | 48.95 | 49.69 | 48.91 | 49.69 | 155,253 | +0.94(+1.93%) |
May 08, 2024 | 48.43 | 48.77 | 48.43 | 48.75 | 212,518 | +1.10(+2.31%) |
May 07, 2024 | 47.54 | 47.84 | 47.39 | 47.65 | 115,245 | +0.25(+0.53%) |
May 06, 2024 | 47.29 | 47.47 | 47.10 | 47.40 | 167,794 | +0.74(+1.59%) |
May 03, 2024 | 46.65 | 46.75 | 46.33 | 46.66 | 219,129 | +0.68(+1.48%) |
May 02, 2024 | 45.91 | 46.05 | 45.52 | 45.98 | 167,303 | +0.41(+0.90%) |