Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 48.15 | 48.16 | 48.13 | 48.14 | 2,997 | +0.21(+0.45%) |
Jul 02, 2024 | 47.95 | 47.95 | 47.89 | 47.93 | 3,107 | +0.10(+0.20%) |
Jul 01, 2024 | 47.91 | 47.91 | 47.79 | 47.83 | 9,979 | -0.24(-0.49%) |
Jun 28, 2024 | 48.26 | 48.26 | 48.02 | 48.07 | 17,186 | -0.08(-0.17%) |
Jun 27, 2024 | 48.16 | 48.17 | 48.13 | 48.15 | 12,282 | +0.09(+0.20%) |
Jun 26, 2024 | 48.09 | 48.09 | 48.05 | 48.05 | 4,781 | -0.20(-0.42%) |
Jun 25, 2024 | 48.21 | 48.26 | 48.18 | 48.26 | 7,865 | +0.04(+0.09%) |
Jun 24, 2024 | 48.19 | 48.22 | 48.17 | 48.21 | 5,727 | -0.00(-0.01%) |
Jun 21, 2024 | 48.27 | 48.27 | 48.12 | 48.22 | 4,585 | +0.01(+0.02%) |
Jun 20, 2024 | 48.11 | 48.21 | 48.11 | 48.21 | 10,692 | -0.04(-0.08%) |
Jun 18, 2024 | 48.20 | 48.27 | 48.19 | 48.25 | 8,875 | +0.14(+0.29%) |
Jun 17, 2024 | 48.11 | 48.13 | 48.09 | 48.11 | 9,730 | -0.16(-0.34%) |
Jun 14, 2024 | 48.27 | 48.28 | 48.24 | 48.27 | 4,740 | +0.05(+0.10%) |
Jun 13, 2024 | 48.22 | 48.26 | 48.21 | 48.22 | 1,504 | +0.24(+0.51%) |
Jun 12, 2024 | 48.13 | 48.19 | 47.98 | 47.98 | 15,928 | +0.18(+0.39%) |
Jun 11, 2024 | 47.69 | 47.81 | 47.67 | 47.80 | 18,934 | +0.17(+0.36%) |
Jun 10, 2024 | 47.62 | 47.64 | 47.60 | 47.63 | 4,589 | -0.04(-0.09%) |
Jun 07, 2024 | 47.71 | 47.73 | 47.67 | 47.67 | 11,363 | -0.35(-0.74%) |
Jun 06, 2024 | 48.01 | 48.07 | 48.00 | 48.03 | 22,305 | +0.01(+0.02%) |
Jun 05, 2024 | 47.97 | 48.03 | 47.95 | 48.02 | 5,565 | +0.09(+0.19%) |
Jun 04, 2024 | 47.86 | 47.97 | 47.85 | 47.93 | 9,707 | +0.19(+0.40%) |
Jun 03, 2024 | 47.72 | 47.75 | 47.72 | 47.74 | 6,974 | +0.24(+0.50%) |
May 31, 2024 | 47.52 | 47.52 | 47.46 | 47.50 | 13,109 | +0.16(+0.33%) |
May 30, 2024 | 47.32 | 47.36 | 47.32 | 47.34 | 125,609 | +0.16(+0.35%) |
May 29, 2024 | 47.20 | 47.20 | 47.14 | 47.18 | 1,769 | -0.15(-0.32%) |
May 28, 2024 | 47.45 | 47.45 | 47.32 | 47.33 | 13,232 | -0.16(-0.34%) |
May 24, 2024 | 47.42 | 47.49 | 47.42 | 47.49 | 1,116 | +0.02(+0.05%) |
May 23, 2024 | 47.57 | 47.57 | 47.43 | 47.47 | 6,093 | -0.11(-0.23%) |
May 22, 2024 | 47.61 | 47.61 | 47.57 | 47.58 | 5,222 | -0.07(-0.14%) |
May 21, 2024 | 47.64 | 47.65 | 47.63 | 47.64 | 4,479 | +0.11(+0.23%) |
May 20, 2024 | 47.59 | 47.59 | 47.53 | 47.53 | 15,428 | -0.07(-0.16%) |
May 17, 2024 | 47.68 | 47.68 | 47.60 | 47.60 | 3,157 | -0.09(-0.20%) |
May 16, 2024 | 47.76 | 47.76 | 47.70 | 47.70 | 2,135 | -0.08(-0.17%) |
May 15, 2024 | 47.75 | 47.80 | 47.75 | 47.78 | 3,169 | +0.23(+0.48%) |
May 14, 2024 | 47.47 | 47.55 | 47.46 | 47.55 | 6,289 | +0.13(+0.28%) |
May 13, 2024 | 47.45 | 47.46 | 47.40 | 47.42 | 3,239 | +0.03(+0.07%) |
May 10, 2024 | 47.39 | 47.40 | 47.38 | 47.38 | 6,403 | -0.11(-0.23%) |
May 09, 2024 | 47.41 | 47.50 | 47.41 | 47.49 | 19,527 | +0.09(+0.19%) |
May 08, 2024 | 47.42 | 47.44 | 47.38 | 47.40 | 12,686 | -0.06(-0.13%) |
May 07, 2024 | 47.53 | 47.53 | 47.44 | 47.46 | 12,899 | +0.05(+0.10%) |
May 06, 2024 | 47.40 | 47.44 | 47.39 | 47.41 | 11,747 | +0.02(+0.04%) |
May 03, 2024 | 47.41 | 47.41 | 47.32 | 47.39 | 11,803 | +0.19(+0.41%) |
May 02, 2024 | 47.04 | 47.20 | 47.02 | 47.20 | 7,309 | +0.18(+0.39%) |