Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 46.87 | 46.93 | 46.87 | 46.91 | 6,144 | +0.28(+0.60%) |
Jul 02, 2024 | 46.66 | 46.66 | 46.56 | 46.63 | 61,336 | +0.16(+0.34%) |
Jul 01, 2024 | 46.55 | 46.56 | 46.45 | 46.48 | 7,961 | -0.37(-0.78%) |
Jun 28, 2024 | 47.14 | 47.14 | 46.82 | 46.84 | 13,615 | -0.18(-0.38%) |
Jun 27, 2024 | 47.04 | 47.06 | 47.02 | 47.02 | 11,396 | +0.09(+0.20%) |
Jun 26, 2024 | 46.96 | 46.97 | 46.92 | 46.93 | 4,763 | -0.29(-0.62%) |
Jun 25, 2024 | 47.17 | 47.22 | 47.13 | 47.22 | 11,853 | +0.04(+0.08%) |
Jun 24, 2024 | 47.14 | 47.18 | 47.10 | 47.18 | 6,693 | +0.04(+0.08%) |
Jun 21, 2024 | 47.22 | 47.22 | 47.08 | 47.14 | 6,302 | +0.01(+0.02%) |
Jun 20, 2024 | 47.03 | 47.13 | 47.03 | 47.13 | 17,360 | -0.10(-0.22%) |
Jun 18, 2024 | 47.15 | 47.26 | 47.14 | 47.23 | 7,850 | +0.20(+0.42%) |
Jun 17, 2024 | 46.99 | 47.06 | 46.98 | 47.03 | 44,353 | -0.20(-0.41%) |
Jun 14, 2024 | 47.25 | 47.26 | 47.20 | 47.23 | 170,380 | +0.07(+0.16%) |
Jun 13, 2024 | 47.10 | 47.19 | 47.10 | 47.16 | 7,472 | +0.33(+0.69%) |
Jun 12, 2024 | 46.99 | 47.10 | 46.83 | 46.83 | 5,152 | +0.24(+0.51%) |
Jun 11, 2024 | 46.42 | 46.60 | 46.40 | 46.59 | 6,050 | +0.23(+0.49%) |
Jun 10, 2024 | 46.36 | 46.39 | 46.34 | 46.36 | 4,452 | -0.09(-0.20%) |
Jun 07, 2024 | 46.52 | 46.52 | 46.45 | 46.46 | 11,892 | -0.48(-1.01%) |
Jun 06, 2024 | 46.88 | 46.97 | 46.88 | 46.93 | 4,462 | +0.00(+0.01%) |
Jun 05, 2024 | 46.86 | 46.93 | 46.79 | 46.93 | 4,449 | +0.14(+0.30%) |
Jun 04, 2024 | 46.70 | 46.83 | 46.69 | 46.79 | 6,053 | +0.24(+0.52%) |
Jun 03, 2024 | 46.36 | 46.55 | 46.36 | 46.54 | 4,546 | +0.33(+0.71%) |
May 31, 2024 | 46.16 | 46.21 | 46.16 | 46.21 | 8,334 | +0.20(+0.44%) |
May 30, 2024 | 45.95 | 46.04 | 45.95 | 46.01 | 107,964 | +0.20(+0.44%) |
May 29, 2024 | 45.89 | 45.89 | 45.75 | 45.81 | 4,606 | -0.22(-0.48%) |
May 28, 2024 | 46.32 | 46.32 | 46.01 | 46.03 | 14,322 | -0.23(-0.49%) |
May 24, 2024 | 46.19 | 46.28 | 46.17 | 46.25 | 5,268 | +0.02(+0.05%) |
May 23, 2024 | 46.35 | 46.35 | 46.19 | 46.23 | 18,854 | -0.14(-0.31%) |
May 22, 2024 | 46.38 | 46.41 | 46.36 | 46.38 | 9,229 | -0.06(-0.13%) |
May 21, 2024 | 46.45 | 46.48 | 46.42 | 46.44 | 5,703 | +0.11(+0.25%) |
May 20, 2024 | 46.34 | 46.36 | 46.32 | 46.32 | 14,272 | -0.07(-0.15%) |
May 17, 2024 | 46.46 | 46.46 | 46.38 | 46.39 | 10,506 | -0.11(-0.25%) |
May 16, 2024 | 46.62 | 46.62 | 46.51 | 46.51 | 4,732 | -0.09(-0.19%) |
May 15, 2024 | 46.54 | 46.63 | 46.54 | 46.60 | 6,872 | +0.32(+0.70%) |
May 14, 2024 | 46.26 | 46.29 | 46.19 | 46.27 | 7,640 | +0.13(+0.28%) |
May 13, 2024 | 46.19 | 46.19 | 46.14 | 46.14 | 3,321 | +0.04(+0.10%) |
May 10, 2024 | 46.18 | 46.18 | 46.08 | 46.10 | 25,458 | -0.14(-0.31%) |
May 09, 2024 | 46.09 | 46.28 | 46.09 | 46.24 | 36,044 | +0.13(+0.28%) |
May 08, 2024 | 46.13 | 46.18 | 46.10 | 46.11 | 12,926 | -0.10(-0.23%) |
May 07, 2024 | 46.30 | 46.33 | 46.20 | 46.22 | 8,139 | +0.10(+0.22%) |
May 06, 2024 | 46.07 | 46.14 | 46.07 | 46.12 | 3,988 | +0.05(+0.10%) |
May 03, 2024 | 46.14 | 46.16 | 46.03 | 46.07 | 7,567 | +0.25(+0.54%) |
May 02, 2024 | 45.62 | 45.84 | 45.62 | 45.82 | 5,149 | +0.20(+0.44%) |