Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 48.87 | 49.17 | 48.83 | 49.14 | 1,263,122 | -0.18(-0.36%) |
Jul 01, 2024 | 49.52 | 49.59 | 49.08 | 49.32 | 3,476,839 | +0.49(+1.01%) |
Jun 28, 2024 | 48.60 | 48.87 | 48.59 | 48.83 | 2,927,915 | -0.05(-0.11%) |
Jun 27, 2024 | 48.97 | 49.10 | 48.76 | 48.88 | 4,609,503 | -0.04(-0.08%) |
Jun 26, 2024 | 48.71 | 49.01 | 48.65 | 48.92 | 1,667,916 | -0.42(-0.85%) |
Jun 25, 2024 | 49.05 | 49.38 | 49.00 | 49.34 | 1,621,578 | -0.01(-0.02%) |
Jun 24, 2024 | 49.43 | 49.63 | 49.28 | 49.35 | 2,518,957 | +0.43(+0.87%) |
Jun 21, 2024 | 48.87 | 49.02 | 48.66 | 48.92 | 2,713,135 | -0.42(-0.84%) |
Jun 20, 2024 | 49.22 | 49.44 | 49.16 | 49.34 | 1,895,959 | +0.05(+0.10%) |
Jun 18, 2024 | 49.03 | 49.31 | 49.02 | 49.29 | 2,555,572 | +0.26(+0.53%) |
Jun 17, 2024 | 48.71 | 49.05 | 48.48 | 49.03 | 2,200,755 | +0.64(+1.32%) |
Jun 14, 2024 | 48.28 | 48.48 | 48.05 | 48.39 | 7,168,358 | -1.17(-2.36%) |
Jun 13, 2024 | 50.12 | 50.14 | 49.38 | 49.56 | 1,766,743 | -1.08(-2.13%) |
Jun 12, 2024 | 50.76 | 50.94 | 50.53 | 50.64 | 2,888,636 | +0.82(+1.65%) |
Jun 11, 2024 | 49.81 | 49.97 | 49.49 | 49.82 | 5,663,877 | -1.76(-3.41%) |
Jun 10, 2024 | 51.14 | 51.62 | 51.08 | 51.58 | 1,165,758 | -0.34(-0.65%) |
Jun 07, 2024 | 52.10 | 52.26 | 51.91 | 51.92 | 969,952 | -0.72(-1.37%) |
Jun 06, 2024 | 52.55 | 52.67 | 52.50 | 52.64 | 2,920,568 | +0.14(+0.27%) |
Jun 05, 2024 | 52.40 | 52.52 | 52.09 | 52.50 | 1,522,634 | +0.72(+1.39%) |
Jun 04, 2024 | 51.85 | 51.96 | 51.58 | 51.78 | 3,407,642 | -0.37(-0.71%) |
Jun 03, 2024 | 52.20 | 52.30 | 51.83 | 52.15 | 2,436,648 | +0.13(+0.25%) |
May 31, 2024 | 51.85 | 52.05 | 51.61 | 52.02 | 1,269,316 | +0.31(+0.60%) |
May 30, 2024 | 51.56 | 51.81 | 51.53 | 51.71 | 1,175,963 | +0.40(+0.78%) |
May 29, 2024 | 51.42 | 51.59 | 51.29 | 51.31 | 2,169,469 | -0.92(-1.76%) |
May 28, 2024 | 52.35 | 52.40 | 52.03 | 52.23 | 3,422,118 | +0.04(+0.08%) |
May 24, 2024 | 51.95 | 52.26 | 51.93 | 52.19 | 968,662 | +0.50(+0.97%) |
May 23, 2024 | 52.40 | 52.42 | 51.59 | 51.69 | 1,920,790 | -0.23(-0.44%) |
May 22, 2024 | 52.13 | 52.17 | 51.75 | 51.92 | 2,272,463 | -0.44(-0.84%) |
May 21, 2024 | 52.21 | 52.39 | 52.12 | 52.36 | 1,145,222 | -0.11(-0.20%) |
May 20, 2024 | 52.51 | 52.60 | 52.43 | 52.47 | 991,035 | -0.02(-0.05%) |
May 17, 2024 | 52.30 | 52.52 | 52.24 | 52.49 | 1,245,467 | +0.13(+0.25%) |
May 16, 2024 | 52.58 | 52.63 | 52.33 | 52.36 | 1,753,654 | -0.45(-0.85%) |
May 15, 2024 | 52.51 | 52.83 | 52.42 | 52.81 | 3,814,309 | +0.52(+0.99%) |
May 14, 2024 | 52.03 | 52.30 | 52.03 | 52.29 | 2,345,897 | +0.42(+0.81%) |
May 13, 2024 | 51.90 | 52.01 | 51.81 | 51.87 | 2,794,463 | +0.02(+0.05%) |
May 10, 2024 | 51.89 | 51.95 | 51.74 | 51.84 | 2,081,709 | +0.20(+0.38%) |
May 09, 2024 | 51.27 | 51.66 | 51.25 | 51.65 | 5,543,396 | +0.49(+0.96%) |
May 08, 2024 | 51.00 | 51.21 | 51.00 | 51.16 | 1,227,161 | +0.22(+0.43%) |
May 07, 2024 | 50.91 | 51.05 | 50.86 | 50.94 | 3,564,293 | +0.35(+0.69%) |
May 06, 2024 | 50.43 | 50.62 | 50.39 | 50.59 | 2,276,262 | +0.47(+0.94%) |
May 03, 2024 | 50.27 | 50.39 | 49.88 | 50.12 | 1,622,555 | +0.46(+0.93%) |
May 02, 2024 | 49.57 | 49.73 | 49.24 | 49.66 | 1,714,998 | +0.57(+1.16%) |