Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 47.89 | 48.01 | 47.78 | 48.01 | 12,766 | -0.03(-0.07%) |
Jul 03, 2024 | 48.12 | 48.24 | 48.01 | 48.05 | 15,579 | -0.02(-0.05%) |
Jul 02, 2024 | 48.03 | 48.07 | 47.85 | 48.07 | 10,615 | +0.19(+0.39%) |
Jul 01, 2024 | 48.60 | 48.60 | 47.88 | 47.88 | 13,204 | -0.43(-0.90%) |
Jun 28, 2024 | 48.59 | 48.59 | 48.26 | 48.32 | 5,124 | -0.06(-0.13%) |
Jun 27, 2024 | 48.41 | 48.52 | 48.27 | 48.38 | 7,291 | -0.11(-0.23%) |
Jun 26, 2024 | 48.41 | 48.49 | 48.34 | 48.49 | 3,363 | -0.15(-0.31%) |
Jun 25, 2024 | 49.14 | 49.14 | 48.56 | 48.64 | 4,312 | -0.61(-1.23%) |
Jun 24, 2024 | 49.04 | 49.42 | 49.04 | 49.25 | 8,567 | +0.33(+0.68%) |
Jun 21, 2024 | 48.98 | 48.99 | 48.77 | 48.92 | 11,666 | +0.07(+0.14%) |
Jun 20, 2024 | 48.59 | 48.92 | 48.59 | 48.85 | 10,380 | +0.14(+0.28%) |
Jun 18, 2024 | 48.67 | 48.73 | 48.55 | 48.71 | 11,027 | +0.16(+0.32%) |
Jun 17, 2024 | 48.02 | 48.56 | 48.02 | 48.55 | 9,011 | +0.48(+1.00%) |
Jun 14, 2024 | 48.19 | 48.19 | 47.87 | 48.07 | 7,844 | -0.38(-0.78%) |
Jun 13, 2024 | 48.50 | 48.50 | 48.10 | 48.45 | 7,493 | -0.09(-0.19%) |
Jun 12, 2024 | 48.83 | 48.87 | 48.44 | 48.54 | 4,634 | +0.12(+0.24%) |
Jun 11, 2024 | 48.40 | 48.43 | 48.33 | 48.43 | 4,188 | -0.16(-0.34%) |
Jun 10, 2024 | 48.54 | 48.67 | 48.40 | 48.59 | 9,551 | +0.05(+0.10%) |
Jun 07, 2024 | 48.57 | 48.64 | 48.55 | 48.55 | 2,438 | -0.02(-0.05%) |
Jun 06, 2024 | 48.65 | 48.67 | 48.54 | 48.57 | 7,276 | -0.01(-0.03%) |
Jun 05, 2024 | 48.76 | 48.76 | 48.38 | 48.59 | 6,255 | -0.03(-0.06%) |
Jun 04, 2024 | 48.54 | 48.74 | 48.48 | 48.62 | 6,190 | -0.06(-0.13%) |
Jun 03, 2024 | 48.93 | 48.93 | 48.41 | 48.68 | 6,440 | -0.20(-0.42%) |
May 31, 2024 | 48.11 | 48.88 | 48.11 | 48.88 | 5,370 | +0.85(+1.76%) |
May 30, 2024 | 47.86 | 48.09 | 47.86 | 48.04 | 12,189 | +0.29(+0.61%) |
May 29, 2024 | 47.90 | 47.90 | 47.72 | 47.74 | 3,242 | -0.46(-0.95%) |
May 28, 2024 | 48.54 | 48.54 | 48.16 | 48.20 | 5,201 | -0.48(-0.99%) |
May 24, 2024 | 48.76 | 48.76 | 48.61 | 48.68 | 5,421 | +0.13(+0.26%) |
May 23, 2024 | 49.24 | 49.24 | 48.53 | 48.56 | 3,364 | -0.68(-1.38%) |
May 22, 2024 | 49.31 | 49.48 | 49.23 | 49.23 | 8,001 | -0.24(-0.48%) |
May 21, 2024 | 49.56 | 49.56 | 49.40 | 49.47 | 10,963 | -0.10(-0.21%) |
May 20, 2024 | 49.77 | 49.77 | 49.58 | 49.58 | 3,573 | -0.22(-0.44%) |
May 17, 2024 | 49.77 | 49.79 | 49.67 | 49.79 | 7,194 | +0.03(+0.07%) |
May 16, 2024 | 49.51 | 49.81 | 49.51 | 49.76 | 21,809 | +0.22(+0.44%) |
May 15, 2024 | 49.53 | 49.56 | 49.47 | 49.54 | 4,262 | +0.12(+0.25%) |
May 14, 2024 | 49.51 | 49.61 | 49.25 | 49.42 | 12,320 | +0.05(+0.10%) |
May 13, 2024 | 49.64 | 49.77 | 49.37 | 49.37 | 20,422 | -0.15(-0.31%) |
May 10, 2024 | 49.32 | 49.55 | 49.32 | 49.53 | 6,658 | +0.22(+0.44%) |
May 09, 2024 | 48.79 | 49.31 | 48.79 | 49.31 | 8,798 | +0.49(+1.01%) |
May 08, 2024 | 48.69 | 48.84 | 48.69 | 48.81 | 10,230 | +0.00(+0.00%) |
May 07, 2024 | 48.83 | 48.91 | 48.77 | 48.81 | 11,848 | +0.22(+0.44%) |
May 06, 2024 | 48.62 | 48.65 | 48.46 | 48.60 | 10,057 | +0.18(+0.38%) |
May 03, 2024 | 48.23 | 48.44 | 48.22 | 48.41 | 5,393 | +0.22(+0.45%) |
May 02, 2024 | 48.19 | 48.33 | 48.03 | 48.20 | 19,272 | +0.11(+0.22%) |