Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 43.59 | 43.70 | 42.81 | 43.53 | 118,202 | +0.21(+0.48%) |
Jul 02, 2024 | 42.66 | 43.43 | 42.53 | 43.32 | 124,640 | +0.57(+1.33%) |
Jul 01, 2024 | 44.17 | 44.27 | 42.65 | 42.75 | 247,250 | -1.42(-3.21%) |
Jun 28, 2024 | 43.80 | 44.48 | 43.74 | 44.17 | 674,550 | +0.37(+0.84%) |
Jun 27, 2024 | 43.78 | 44.07 | 43.46 | 43.80 | 193,972 | +0.02(+0.06%) |
Jun 26, 2024 | 43.37 | 43.80 | 42.92 | 43.77 | 211,830 | +0.23(+0.52%) |
Jun 25, 2024 | 43.91 | 43.91 | 42.81 | 43.55 | 157,712 | -0.64(-1.45%) |
Jun 24, 2024 | 43.48 | 44.38 | 43.42 | 44.19 | 169,347 | +0.66(+1.53%) |
Jun 21, 2024 | 43.77 | 43.97 | 43.40 | 43.52 | 354,681 | -0.19(-0.42%) |
Jun 20, 2024 | 43.67 | 43.96 | 43.44 | 43.71 | 200,554 | -0.28(-0.64%) |
Jun 18, 2024 | 43.42 | 44.13 | 42.95 | 43.99 | 129,402 | +0.44(+1.01%) |
Jun 17, 2024 | 42.94 | 43.60 | 42.23 | 43.55 | 339,706 | +0.58(+1.35%) |
Jun 14, 2024 | 44.19 | 44.21 | 42.44 | 42.97 | 290,502 | -2.07(-4.60%) |
Jun 13, 2024 | 45.05 | 45.52 | 44.40 | 45.04 | 236,899 | +0.04(+0.09%) |
Jun 12, 2024 | 46.06 | 46.94 | 44.96 | 45.00 | 294,477 | +0.76(+1.72%) |
Jun 11, 2024 | 44.50 | 44.94 | 44.11 | 44.24 | 239,972 | -0.41(-0.92%) |
Jun 10, 2024 | 44.81 | 45.32 | 44.57 | 44.65 | 320,778 | -0.38(-0.84%) |
Jun 07, 2024 | 44.61 | 45.39 | 44.54 | 45.03 | 166,649 | +0.02(+0.04%) |
Jun 06, 2024 | 44.63 | 45.19 | 44.17 | 45.01 | 284,551 | -0.01(-0.02%) |
Jun 05, 2024 | 44.59 | 45.08 | 43.91 | 45.02 | 233,663 | +0.70(+1.58%) |
Jun 04, 2024 | 44.92 | 45.58 | 44.09 | 44.32 | 363,707 | -0.84(-1.86%) |
Jun 03, 2024 | 48.04 | 48.04 | 44.85 | 45.16 | 369,492 | -2.21(-4.67%) |
May 31, 2024 | 47.54 | 47.85 | 46.80 | 47.37 | 317,079 | -0.09(-0.19%) |
May 30, 2024 | 47.50 | 48.28 | 46.64 | 47.46 | 401,885 | +0.74(+1.59%) |
May 29, 2024 | 46.52 | 47.36 | 46.35 | 46.72 | 321,052 | -0.52(-1.09%) |
May 28, 2024 | 48.27 | 48.27 | 46.84 | 47.23 | 442,593 | -0.95(-1.98%) |
May 24, 2024 | 47.71 | 48.48 | 47.57 | 48.19 | 202,808 | +0.89(+1.89%) |
May 23, 2024 | 48.60 | 48.60 | 47.12 | 47.29 | 310,927 | -0.86(-1.80%) |
May 22, 2024 | 47.76 | 48.42 | 47.59 | 48.16 | 238,099 | +0.26(+0.54%) |
May 21, 2024 | 48.22 | 48.28 | 47.71 | 47.90 | 161,949 | -0.39(-0.80%) |
May 20, 2024 | 48.65 | 49.11 | 47.91 | 48.29 | 168,926 | -0.40(-0.82%) |
May 17, 2024 | 48.05 | 48.90 | 47.49 | 48.68 | 183,499 | +0.86(+1.81%) |
May 16, 2024 | 48.36 | 48.40 | 47.22 | 47.82 | 370,713 | -0.93(-1.92%) |
May 15, 2024 | 49.10 | 49.61 | 48.55 | 48.75 | 194,012 | +0.47(+0.97%) |
May 14, 2024 | 49.77 | 49.90 | 48.09 | 48.29 | 266,471 | -0.70(-1.42%) |
May 13, 2024 | 50.05 | 50.10 | 48.85 | 48.98 | 229,620 | -0.51(-1.02%) |
May 10, 2024 | 48.63 | 49.71 | 48.25 | 49.49 | 208,368 | +0.86(+1.76%) |
May 09, 2024 | 48.21 | 48.82 | 47.96 | 48.63 | 220,844 | +0.74(+1.54%) |
May 08, 2024 | 47.22 | 48.36 | 47.18 | 47.90 | 305,178 | +0.11(+0.23%) |
May 07, 2024 | 48.18 | 48.35 | 47.29 | 47.79 | 313,961 | -0.55(-1.13%) |
May 06, 2024 | 46.79 | 48.34 | 46.53 | 48.34 | 388,809 | +1.96(+4.22%) |
May 03, 2024 | 47.54 | 47.97 | 45.89 | 46.38 | 449,120 | -0.40(-0.85%) |
May 02, 2024 | 45.29 | 47.20 | 43.78 | 46.77 | 680,568 | +2.25(+5.05%) |