Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 49.56 | 49.65 | 49.42 | 49.65 | 3,669 | +0.22(+0.45%) |
Jul 03, 2024 | 49.01 | 49.43 | 49.01 | 49.43 | 4,539 | +0.45(+0.92%) |
Jul 02, 2024 | 48.39 | 48.98 | 48.39 | 48.98 | 4,920 | +0.50(+1.03%) |
Jul 01, 2024 | 48.51 | 48.51 | 48.14 | 48.48 | 2,735 | +0.12(+0.24%) |
Jun 28, 2024 | 48.56 | 48.56 | 48.36 | 48.36 | 696 | +0.20(+0.42%) |
Jun 27, 2024 | 48.02 | 48.26 | 48.02 | 48.16 | 15,182 | +0.05(+0.10%) |
Jun 26, 2024 | 48.24 | 48.24 | 47.95 | 48.11 | 7,393 | +0.04(+0.08%) |
Jun 25, 2024 | 48.01 | 48.07 | 47.85 | 48.07 | 6,261 | +0.18(+0.37%) |
Jun 24, 2024 | 48.12 | 48.33 | 47.90 | 47.90 | 1,949 | -0.35(-0.72%) |
Jun 21, 2024 | 48.34 | 48.34 | 48.18 | 48.24 | 4,139 | -0.12(-0.24%) |
Jun 20, 2024 | 48.65 | 48.70 | 48.18 | 48.36 | 11,605 | -0.16(-0.34%) |
Jun 18, 2024 | 48.43 | 48.53 | 48.43 | 48.53 | 5,451 | +0.17(+0.35%) |
Jun 17, 2024 | 47.84 | 48.45 | 47.83 | 48.36 | 3,065 | +0.52(+1.09%) |
Jun 14, 2024 | 47.74 | 47.85 | 47.72 | 47.83 | 2,246 | +0.07(+0.16%) |
Jun 13, 2024 | 47.55 | 47.76 | 47.50 | 47.76 | 2,480 | +0.28(+0.58%) |
Jun 12, 2024 | 47.42 | 47.71 | 47.42 | 47.48 | 5,812 | +0.67(+1.43%) |
Jun 11, 2024 | 46.69 | 46.81 | 46.59 | 46.81 | 1,486 | +0.02(+0.05%) |
Jun 10, 2024 | 46.91 | 46.91 | 46.67 | 46.79 | 2,953 | +0.01(+0.02%) |
Jun 07, 2024 | 46.70 | 46.95 | 46.70 | 46.78 | 6,062 | -0.03(-0.06%) |
Jun 06, 2024 | 46.95 | 46.95 | 46.73 | 46.81 | 8,468 | -0.02(-0.05%) |
Jun 05, 2024 | 46.45 | 46.83 | 46.28 | 46.83 | 15,264 | +0.74(+1.60%) |
Jun 04, 2024 | 46.04 | 46.09 | 45.88 | 46.09 | 7,726 | +0.15(+0.32%) |
Jun 03, 2024 | 46.23 | 46.30 | 45.82 | 45.95 | 13,437 | +0.00(+0.00%) |
May 31, 2024 | 45.89 | 45.95 | 45.34 | 45.95 | 4,519 | +0.21(+0.47%) |
May 30, 2024 | 46.06 | 46.33 | 45.73 | 45.73 | 4,576 | -0.68(-1.46%) |
May 29, 2024 | 46.19 | 46.54 | 46.19 | 46.41 | 3,754 | -0.36(-0.77%) |
May 28, 2024 | 46.81 | 46.88 | 46.70 | 46.77 | 4,061 | +0.07(+0.14%) |
May 24, 2024 | 46.59 | 46.71 | 46.57 | 46.70 | 1,253 | +0.27(+0.59%) |
May 23, 2024 | 47.09 | 47.09 | 46.43 | 46.43 | 5,104 | -0.24(-0.51%) |
May 22, 2024 | 46.85 | 46.90 | 46.56 | 46.67 | 1,392 | -0.17(-0.36%) |
May 21, 2024 | 46.69 | 46.83 | 46.60 | 46.83 | 994 | +0.06(+0.13%) |
May 20, 2024 | 46.61 | 46.84 | 46.61 | 46.77 | 3,160 | +0.16(+0.34%) |
May 17, 2024 | 46.83 | 46.83 | 46.55 | 46.62 | 1,614 | -0.05(-0.11%) |
May 16, 2024 | 46.81 | 46.90 | 46.67 | 46.67 | 2,850 | -0.05(-0.10%) |
May 15, 2024 | 46.22 | 46.71 | 46.22 | 46.71 | 4,292 | +0.75(+1.63%) |
May 14, 2024 | 45.81 | 45.96 | 45.72 | 45.96 | 2,389 | +0.35(+0.78%) |
May 13, 2024 | 45.79 | 45.79 | 45.60 | 45.61 | 1,202 | +0.03(+0.07%) |
May 10, 2024 | 45.56 | 45.58 | 45.51 | 45.58 | 1,644 | +0.20(+0.44%) |
May 09, 2024 | 45.36 | 45.38 | 45.31 | 45.38 | 4,202 | -0.01(-0.02%) |
May 08, 2024 | 45.23 | 45.39 | 45.23 | 45.39 | 1,956 | -0.04(-0.10%) |
May 07, 2024 | 45.46 | 45.57 | 45.43 | 45.43 | 2,688 | +0.04(+0.09%) |
May 06, 2024 | 45.01 | 45.39 | 45.01 | 45.39 | 5,179 | +0.60(+1.34%) |
May 03, 2024 | 44.77 | 44.79 | 44.67 | 44.79 | 2,274 | +0.62(+1.40%) |
May 02, 2024 | 43.87 | 44.17 | 43.87 | 44.17 | 994 | +0.35(+0.81%) |