Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 48.22 | 48.78 | 48.20 | 48.58 | 76,730 | +0.40(+0.83%) |
Jul 01, 2024 | 48.59 | 48.91 | 47.65 | 48.18 | 98,407 | -0.35(-0.72%) |
Jun 28, 2024 | 47.79 | 48.95 | 47.58 | 48.53 | 516,482 | +1.35(+2.86%) |
Jun 27, 2024 | 47.04 | 47.50 | 46.70 | 47.18 | 93,247 | +0.23(+0.49%) |
Jun 26, 2024 | 46.75 | 47.25 | 46.65 | 46.95 | 121,259 | +0.15(+0.32%) |
Jun 25, 2024 | 47.27 | 47.31 | 46.78 | 46.80 | 81,439 | -0.80(-1.68%) |
Jun 24, 2024 | 46.55 | 47.92 | 46.55 | 47.60 | 75,085 | +0.87(+1.86%) |
Jun 21, 2024 | 47.09 | 47.09 | 46.50 | 46.73 | 372,574 | -0.31(-0.66%) |
Jun 20, 2024 | 46.91 | 47.79 | 46.85 | 47.04 | 60,507 | -0.23(-0.49%) |
Jun 18, 2024 | 47.19 | 47.85 | 47.04 | 47.27 | 81,245 | -0.06(-0.13%) |
Jun 17, 2024 | 45.79 | 47.42 | 45.79 | 47.33 | 103,610 | +1.37(+2.98%) |
Jun 14, 2024 | 45.99 | 46.37 | 45.73 | 45.96 | 75,738 | -0.63(-1.35%) |
Jun 13, 2024 | 46.98 | 47.19 | 46.15 | 46.59 | 70,039 | -0.57(-1.21%) |
Jun 12, 2024 | 47.30 | 47.94 | 46.68 | 47.16 | 128,523 | +1.26(+2.75%) |
Jun 11, 2024 | 45.74 | 46.24 | 45.48 | 45.90 | 88,946 | -0.24(-0.52%) |
Jun 10, 2024 | 46.81 | 46.81 | 45.81 | 46.14 | 89,441 | -1.16(-2.45%) |
Jun 07, 2024 | 47.32 | 47.68 | 46.84 | 47.30 | 59,333 | -0.57(-1.19%) |
Jun 06, 2024 | 47.50 | 47.99 | 47.13 | 47.87 | 49,742 | +0.39(+0.82%) |
Jun 05, 2024 | 47.30 | 47.64 | 47.29 | 47.48 | 73,900 | +0.43(+0.91%) |
Jun 04, 2024 | 47.31 | 47.65 | 46.67 | 47.05 | 85,774 | -0.72(-1.51%) |
Jun 03, 2024 | 49.52 | 49.52 | 47.69 | 47.77 | 57,078 | -1.05(-2.15%) |
May 31, 2024 | 48.31 | 48.91 | 48.31 | 48.82 | 101,370 | +0.58(+1.20%) |
May 30, 2024 | 47.75 | 48.51 | 47.73 | 48.24 | 82,641 | +1.00(+2.12%) |
May 29, 2024 | 47.10 | 47.41 | 46.87 | 47.24 | 83,508 | -0.64(-1.34%) |
May 28, 2024 | 48.38 | 48.38 | 47.61 | 47.88 | 66,001 | -0.35(-0.73%) |
May 24, 2024 | 48.38 | 49.67 | 47.83 | 48.23 | 75,218 | +0.08(+0.17%) |
May 23, 2024 | 49.64 | 49.64 | 47.89 | 48.15 | 92,754 | -1.43(-2.88%) |
May 22, 2024 | 50.10 | 50.15 | 49.22 | 49.58 | 75,465 | -0.52(-1.04%) |
May 21, 2024 | 50.04 | 50.43 | 50.02 | 50.10 | 56,807 | -0.17(-0.34%) |
May 20, 2024 | 50.22 | 50.73 | 49.87 | 50.27 | 100,281 | -0.10(-0.20%) |
May 17, 2024 | 50.17 | 51.06 | 49.85 | 50.37 | 141,694 | +0.45(+0.90%) |
May 16, 2024 | 49.61 | 50.02 | 49.61 | 49.92 | 81,562 | +0.35(+0.71%) |
May 15, 2024 | 49.99 | 50.03 | 49.09 | 49.57 | 76,389 | +0.27(+0.55%) |
May 14, 2024 | 49.88 | 50.05 | 48.95 | 49.30 | 69,298 | -0.33(-0.66%) |
May 13, 2024 | 50.17 | 50.31 | 49.57 | 49.63 | 107,851 | -0.39(-0.78%) |
May 10, 2024 | 50.26 | 50.29 | 49.40 | 50.02 | 124,693 | -0.34(-0.68%) |
May 09, 2024 | 49.48 | 50.40 | 49.48 | 50.36 | 189,035 | +0.87(+1.76%) |
May 08, 2024 | 48.89 | 49.60 | 48.66 | 49.49 | 58,929 | +0.16(+0.32%) |
May 07, 2024 | 49.48 | 49.65 | 49.28 | 49.33 | 102,212 | +0.01(+0.02%) |
May 06, 2024 | 49.34 | 49.71 | 49.26 | 49.32 | 120,897 | +0.04(+0.08%) |
May 03, 2024 | 48.83 | 49.34 | 48.34 | 49.28 | 96,908 | +1.16(+2.41%) |
May 02, 2024 | 47.50 | 48.29 | 47.39 | 48.12 | 86,042 | +0.88(+1.87%) |