Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 54.96 | 55.47 | 54.00 | 54.75 | 19,641 | -0.26(-0.47%) |
Jul 01, 2024 | 52.17 | 55.37 | 52.00 | 55.01 | 37,692 | +4.04(+7.93%) |
Jun 28, 2024 | 52.15 | 52.15 | 50.69 | 50.97 | 14,816 | -1.12(-2.16%) |
Jun 27, 2024 | 52.64 | 53.61 | 51.46 | 52.09 | 57,462 | +0.49(+0.95%) |
Jun 26, 2024 | 51.85 | 54.07 | 51.37 | 51.61 | 28,142 | -0.93(-1.77%) |
Jun 25, 2024 | 50.73 | 53.35 | 50.31 | 52.53 | 34,175 | +2.87(+5.78%) |
Jun 24, 2024 | 49.10 | 50.76 | 48.30 | 49.66 | 53,163 | -1.51(-2.95%) |
Jun 21, 2024 | 52.61 | 52.61 | 50.51 | 51.17 | 41,024 | -3.21(-5.90%) |
Jun 20, 2024 | 54.80 | 56.30 | 53.15 | 54.38 | 76,360 | +0.43(+0.79%) |
Jun 18, 2024 | 53.29 | 54.40 | 52.74 | 53.95 | 31,376 | -0.62(-1.13%) |
Jun 17, 2024 | 51.04 | 55.06 | 50.64 | 54.57 | 60,835 | +3.18(+6.19%) |
Jun 14, 2024 | 52.49 | 52.99 | 50.72 | 51.39 | 48,314 | -1.01(-1.92%) |
Jun 13, 2024 | 51.66 | 53.85 | 50.86 | 52.39 | 56,540 | +0.82(+1.59%) |
Jun 12, 2024 | 51.35 | 52.85 | 50.70 | 51.58 | 62,632 | +2.57(+5.25%) |
Jun 11, 2024 | 47.15 | 49.07 | 45.29 | 49.00 | 58,322 | +0.37(+0.76%) |
Jun 10, 2024 | 47.44 | 49.12 | 47.28 | 48.63 | 24,375 | +0.55(+1.14%) |
Jun 07, 2024 | 50.30 | 51.85 | 47.87 | 48.09 | 76,074 | -2.19(-4.36%) |
Jun 06, 2024 | 48.50 | 50.74 | 48.41 | 50.28 | 57,563 | +1.80(+3.72%) |
Jun 05, 2024 | 47.69 | 48.62 | 46.40 | 48.47 | 37,203 | +1.42(+3.01%) |
Jun 04, 2024 | 45.00 | 48.01 | 44.98 | 47.06 | 38,600 | +2.37(+5.31%) |
Jun 03, 2024 | 45.88 | 46.90 | 44.47 | 44.68 | 26,876 | +0.22(+0.49%) |
May 31, 2024 | 45.96 | 46.86 | 43.62 | 44.47 | 31,594 | -1.07(-2.34%) |
May 30, 2024 | 46.03 | 47.03 | 45.07 | 45.53 | 20,593 | -0.18(-0.39%) |
May 29, 2024 | 45.45 | 46.50 | 45.18 | 45.71 | 21,757 | -0.42(-0.91%) |
May 28, 2024 | 46.36 | 47.56 | 45.27 | 46.13 | 32,027 | +0.04(+0.09%) |
May 24, 2024 | 44.33 | 46.83 | 44.02 | 46.09 | 34,520 | +2.31(+5.28%) |
May 23, 2024 | 47.22 | 47.22 | 43.65 | 43.78 | 53,624 | -2.78(-5.98%) |
May 22, 2024 | 46.12 | 49.08 | 45.87 | 46.56 | 76,651 | +0.21(+0.45%) |
May 21, 2024 | 46.87 | 47.30 | 45.67 | 46.35 | 51,939 | -0.30(-0.64%) |
May 20, 2024 | 42.95 | 46.69 | 42.26 | 46.65 | 52,563 | +4.02(+9.43%) |
May 17, 2024 | 43.00 | 44.50 | 42.32 | 42.63 | 113,526 | +0.35(+0.83%) |
May 16, 2024 | 43.04 | 43.71 | 42.28 | 42.28 | 42,016 | -0.94(-2.17%) |
May 15, 2024 | 41.71 | 43.22 | 40.61 | 43.22 | 32,082 | +3.06(+7.62%) |
May 14, 2024 | 39.18 | 40.41 | 39.09 | 40.16 | 37,138 | +0.59(+1.49%) |
May 13, 2024 | 40.01 | 41.15 | 39.41 | 39.57 | 25,508 | +0.09(+0.23%) |
May 10, 2024 | 42.85 | 43.19 | 39.48 | 39.48 | 41,832 | -2.59(-6.16%) |
May 09, 2024 | 41.88 | 42.97 | 41.45 | 42.07 | 13,827 | +0.45(+1.08%) |
May 08, 2024 | 41.10 | 41.95 | 40.47 | 41.62 | 31,821 | -0.32(-0.76%) |
May 07, 2024 | 43.90 | 43.90 | 41.63 | 41.94 | 24,763 | -1.38(-3.18%) |
May 06, 2024 | 42.54 | 44.87 | 42.28 | 43.32 | 46,786 | +1.97(+4.78%) |
May 03, 2024 | 42.45 | 43.03 | 40.90 | 41.34 | 43,257 | +0.27(+0.66%) |
May 02, 2024 | 40.41 | 41.27 | 39.09 | 41.07 | 36,799 | +1.89(+4.84%) |