Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 46.31 | 47.28 | 46.30 | 47.18 | 501,117 | +0.93(+2.01%) |
Jul 09, 2024 | 46.77 | 46.79 | 46.16 | 46.25 | 768,187 | -0.55(-1.18%) |
Jul 08, 2024 | 47.03 | 47.27 | 46.74 | 46.80 | 679,469 | +0.13(+0.28%) |
Jul 05, 2024 | 47.40 | 47.40 | 46.32 | 46.67 | 957,562 | -0.86(-1.81%) |
Jul 03, 2024 | 47.60 | 47.87 | 47.31 | 47.53 | 508,595 | +0.02(+0.04%) |
Jul 02, 2024 | 46.84 | 47.56 | 46.69 | 47.51 | 1,473,466 | +0.64(+1.37%) |
Jul 01, 2024 | 48.38 | 48.49 | 46.84 | 46.87 | 884,253 | -1.23(-2.56%) |
Jun 28, 2024 | 48.00 | 48.68 | 47.54 | 48.10 | 1,159,891 | +0.46(+0.97%) |
Jun 27, 2024 | 47.51 | 47.72 | 47.24 | 47.64 | 901,715 | +0.29(+0.61%) |
Jun 26, 2024 | 47.64 | 47.79 | 47.06 | 47.35 | 520,556 | -0.59(-1.23%) |
Jun 25, 2024 | 48.16 | 48.27 | 47.55 | 47.94 | 666,584 | -0.46(-0.95%) |
Jun 24, 2024 | 47.76 | 48.67 | 47.60 | 48.40 | 1,194,740 | +0.77(+1.61%) |
Jun 21, 2024 | 47.99 | 48.01 | 47.31 | 47.63 | 1,952,485 | -0.27(-0.56%) |
Jun 20, 2024 | 47.66 | 48.18 | 47.53 | 47.90 | 1,990,981 | +0.25(+0.52%) |
Jun 18, 2024 | 46.81 | 47.74 | 46.78 | 47.65 | 1,304,710 | +0.75(+1.59%) |
Jun 17, 2024 | 46.25 | 46.92 | 46.12 | 46.90 | 697,772 | +0.52(+1.12%) |
Jun 14, 2024 | 46.60 | 47.15 | 45.73 | 46.39 | 675,438 | -0.84(-1.77%) |
Jun 13, 2024 | 47.83 | 47.98 | 46.96 | 47.22 | 457,172 | -0.95(-1.96%) |
Jun 12, 2024 | 48.00 | 48.85 | 47.95 | 48.17 | 585,636 | +0.86(+1.81%) |
Jun 11, 2024 | 47.27 | 47.49 | 46.90 | 47.31 | 713,640 | -0.34(-0.71%) |
Jun 10, 2024 | 46.83 | 47.73 | 46.49 | 47.65 | 609,529 | +0.58(+1.23%) |
Jun 07, 2024 | 47.02 | 47.51 | 46.80 | 47.07 | 965,210 | -0.17(-0.36%) |
Jun 06, 2024 | 47.68 | 47.81 | 47.09 | 47.24 | 808,392 | -0.62(-1.29%) |
Jun 05, 2024 | 47.96 | 48.24 | 47.46 | 47.86 | 564,942 | +0.07(+0.15%) |
Jun 04, 2024 | 47.73 | 48.22 | 47.54 | 47.79 | 1,753,292 | -0.26(-0.54%) |
Jun 03, 2024 | 49.57 | 49.57 | 47.71 | 48.05 | 1,002,696 | -1.43(-2.90%) |
May 31, 2024 | 48.97 | 49.49 | 48.42 | 49.48 | 1,436,834 | +0.61(+1.24%) |
May 30, 2024 | 48.45 | 48.92 | 48.40 | 48.87 | 618,805 | +0.48(+0.99%) |
May 29, 2024 | 48.56 | 48.78 | 48.22 | 48.40 | 1,010,637 | -0.58(-1.18%) |
May 28, 2024 | 49.37 | 49.42 | 48.75 | 48.97 | 1,045,253 | -0.32(-0.65%) |
May 24, 2024 | 48.78 | 49.38 | 48.69 | 49.29 | 1,653,328 | +0.65(+1.33%) |
May 23, 2024 | 49.82 | 49.82 | 48.52 | 48.65 | 1,200,225 | -1.12(-2.24%) |
May 22, 2024 | 50.02 | 50.26 | 49.45 | 49.76 | 579,610 | -0.43(-0.85%) |
May 21, 2024 | 49.45 | 50.22 | 49.45 | 50.19 | 572,830 | +0.51(+1.02%) |
May 20, 2024 | 49.53 | 50.09 | 49.52 | 49.68 | 603,996 | +0.27(+0.54%) |
May 17, 2024 | 49.72 | 49.78 | 49.27 | 49.41 | 657,700 | -0.21(-0.42%) |
May 16, 2024 | 49.92 | 50.27 | 49.43 | 49.62 | 672,709 | -0.45(-0.89%) |
May 15, 2024 | 49.60 | 50.22 | 49.36 | 50.07 | 872,424 | +0.74(+1.49%) |
May 14, 2024 | 49.22 | 49.35 | 48.92 | 49.33 | 813,933 | +0.30(+0.61%) |
May 13, 2024 | 49.53 | 49.61 | 48.88 | 49.03 | 864,354 | -0.34(-0.69%) |
May 10, 2024 | 49.39 | 49.60 | 49.30 | 49.37 | 837,049 | +0.24(+0.49%) |
May 09, 2024 | 48.78 | 49.16 | 48.69 | 49.13 | 808,298 | +0.45(+0.92%) |
May 08, 2024 | 48.10 | 48.75 | 48.04 | 48.69 | 996,909 | +0.45(+0.93%) |
May 07, 2024 | 48.11 | 48.51 | 47.96 | 48.24 | 2,441,780 | +0.30(+0.62%) |
May 06, 2024 | 47.79 | 48.37 | 47.68 | 47.94 | 1,902,859 | +0.63(+1.33%) |
May 03, 2024 | 47.33 | 47.66 | 46.99 | 47.31 | 969,099 | +0.25(+0.53%) |
May 02, 2024 | 47.42 | 47.50 | 46.73 | 47.06 | 1,385,842 | +0.04(+0.08%) |