Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 48.71 | 48.98 | 47.51 | 47.53 | 224,307 | -0.91(-1.88%) |
Jul 03, 2024 | 48.01 | 48.68 | 47.54 | 48.44 | 119,535 | +0.43(+0.90%) |
Jul 02, 2024 | 47.67 | 48.39 | 47.67 | 48.01 | 280,088 | +0.44(+0.92%) |
Jul 01, 2024 | 47.77 | 48.43 | 47.53 | 47.57 | 402,942 | -0.16(-0.34%) |
Jun 28, 2024 | 49.33 | 49.99 | 46.59 | 47.73 | 2,703,835 | -1.32(-2.69%) |
Jun 27, 2024 | 48.74 | 49.34 | 48.65 | 49.05 | 324,585 | +0.45(+0.93%) |
Jun 26, 2024 | 48.42 | 48.81 | 48.19 | 48.60 | 311,035 | -0.14(-0.29%) |
Jun 25, 2024 | 48.81 | 49.27 | 48.26 | 48.74 | 396,777 | -0.06(-0.12%) |
Jun 24, 2024 | 48.58 | 49.48 | 48.30 | 48.80 | 402,475 | +0.41(+0.85%) |
Jun 21, 2024 | 48.23 | 48.52 | 47.64 | 48.39 | 477,053 | +0.13(+0.27%) |
Jun 20, 2024 | 48.39 | 48.82 | 47.83 | 48.26 | 391,911 | -0.25(-0.52%) |
Jun 18, 2024 | 48.15 | 48.87 | 47.84 | 48.51 | 203,463 | +0.48(+1.00%) |
Jun 17, 2024 | 48.07 | 48.15 | 46.69 | 48.03 | 429,806 | +0.09(+0.19%) |
Jun 14, 2024 | 48.44 | 48.45 | 47.70 | 47.94 | 315,707 | -0.88(-1.80%) |
Jun 13, 2024 | 49.27 | 49.67 | 48.67 | 48.82 | 443,368 | -1.02(-2.05%) |
Jun 12, 2024 | 49.32 | 50.43 | 49.30 | 49.84 | 422,775 | +1.45(+3.00%) |
Jun 11, 2024 | 48.44 | 48.85 | 47.83 | 48.39 | 469,008 | -0.37(-0.76%) |
Jun 10, 2024 | 49.10 | 49.36 | 48.74 | 48.76 | 369,310 | -0.51(-1.04%) |
Jun 07, 2024 | 48.65 | 49.62 | 48.44 | 49.27 | 315,107 | +0.17(+0.34%) |
Jun 06, 2024 | 50.34 | 50.76 | 48.84 | 49.10 | 469,243 | -1.41(-2.79%) |
Jun 05, 2024 | 50.84 | 51.00 | 49.90 | 50.51 | 438,985 | +0.10(+0.20%) |
Jun 04, 2024 | 50.85 | 51.21 | 50.16 | 50.41 | 430,625 | -0.90(-1.76%) |
Jun 03, 2024 | 52.08 | 52.08 | 50.75 | 51.31 | 338,881 | -0.33(-0.63%) |
May 31, 2024 | 52.07 | 52.35 | 51.26 | 51.64 | 442,889 | -0.24(-0.46%) |
May 30, 2024 | 51.39 | 51.99 | 51.19 | 51.88 | 338,729 | +0.49(+0.95%) |
May 29, 2024 | 51.66 | 52.28 | 51.02 | 51.39 | 319,430 | -0.78(-1.50%) |
May 28, 2024 | 54.17 | 54.53 | 52.08 | 52.18 | 372,483 | -1.57(-2.92%) |
May 24, 2024 | 52.95 | 53.76 | 52.83 | 53.75 | 310,308 | +1.21(+2.30%) |
May 23, 2024 | 52.51 | 53.66 | 52.17 | 52.54 | 505,937 | +0.32(+0.61%) |
May 22, 2024 | 52.47 | 52.51 | 51.64 | 52.22 | 361,852 | -0.19(-0.36%) |
May 21, 2024 | 51.95 | 52.51 | 51.59 | 52.41 | 528,045 | +0.55(+1.05%) |
May 20, 2024 | 51.15 | 52.41 | 50.89 | 51.86 | 291,998 | +0.56(+1.08%) |
May 17, 2024 | 51.65 | 51.65 | 50.82 | 51.30 | 252,584 | -0.36(-0.69%) |
May 16, 2024 | 51.85 | 52.19 | 51.11 | 51.66 | 356,443 | -0.09(-0.17%) |
May 15, 2024 | 51.11 | 51.76 | 50.95 | 51.75 | 320,526 | +0.68(+1.34%) |
May 14, 2024 | 50.70 | 51.08 | 49.41 | 51.07 | 455,006 | +0.60(+1.18%) |
May 13, 2024 | 48.63 | 51.00 | 48.34 | 50.47 | 762,828 | +2.14(+4.44%) |
May 10, 2024 | 50.56 | 50.56 | 45.51 | 48.33 | 925,080 | -3.53(-6.81%) |
May 09, 2024 | 51.96 | 52.26 | 51.80 | 51.86 | 432,411 | +0.14(+0.27%) |
May 08, 2024 | 51.61 | 52.39 | 51.32 | 51.72 | 463,205 | -0.05(-0.10%) |
May 07, 2024 | 52.24 | 52.28 | 51.66 | 51.77 | 614,605 | -0.04(-0.08%) |
May 06, 2024 | 52.08 | 52.34 | 51.65 | 51.81 | 393,370 | +0.01(+0.02%) |
May 03, 2024 | 51.51 | 52.37 | 51.33 | 51.80 | 495,621 | +0.79(+1.56%) |
May 02, 2024 | 50.61 | 51.20 | 49.94 | 51.01 | 427,457 | +0.93(+1.86%) |