Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 46.29 | 47.91 | 45.89 | 46.86 | 276,272 | +0.68(+1.47%) |
Jul 01, 2024 | 48.98 | 49.05 | 46.08 | 46.18 | 188,138 | -2.44(-5.02%) |
Jun 28, 2024 | 49.32 | 49.71 | 48.20 | 48.62 | 217,796 | +0.74(+1.55%) |
Jun 27, 2024 | 47.74 | 48.08 | 47.52 | 47.88 | 66,716 | +0.18(+0.38%) |
Jun 26, 2024 | 47.71 | 48.23 | 47.34 | 47.70 | 107,115 | -0.01(-0.02%) |
Jun 25, 2024 | 47.54 | 48.17 | 47.13 | 47.71 | 51,047 | +0.14(+0.29%) |
Jun 24, 2024 | 47.93 | 48.18 | 47.38 | 47.57 | 91,886 | -0.58(-1.20%) |
Jun 21, 2024 | 47.19 | 48.40 | 47.05 | 48.15 | 226,160 | +0.92(+1.95%) |
Jun 20, 2024 | 46.86 | 47.80 | 46.49 | 47.23 | 64,612 | +0.02(+0.04%) |
Jun 18, 2024 | 46.87 | 47.24 | 46.44 | 47.21 | 47,803 | +0.19(+0.40%) |
Jun 17, 2024 | 46.40 | 47.07 | 45.52 | 47.02 | 102,755 | +0.36(+0.77%) |
Jun 14, 2024 | 48.03 | 48.29 | 46.51 | 46.66 | 136,955 | -1.96(-4.03%) |
Jun 13, 2024 | 50.11 | 50.11 | 48.22 | 48.62 | 152,961 | -0.64(-1.30%) |
Jun 12, 2024 | 48.49 | 50.10 | 47.66 | 49.26 | 184,473 | +3.19(+6.92%) |
Jun 11, 2024 | 46.02 | 46.42 | 45.31 | 46.07 | 70,969 | -0.39(-0.84%) |
Jun 10, 2024 | 45.71 | 46.76 | 45.23 | 46.46 | 64,877 | +0.24(+0.52%) |
Jun 07, 2024 | 46.43 | 47.02 | 46.09 | 46.22 | 48,198 | -0.73(-1.55%) |
Jun 06, 2024 | 46.76 | 47.13 | 46.59 | 46.95 | 37,620 | -0.10(-0.21%) |
Jun 05, 2024 | 45.37 | 47.09 | 44.48 | 47.05 | 56,914 | +1.83(+4.05%) |
Jun 04, 2024 | 45.83 | 46.02 | 44.59 | 45.22 | 77,859 | -0.77(-1.67%) |
Jun 03, 2024 | 48.26 | 48.26 | 45.42 | 45.99 | 119,180 | -2.25(-4.66%) |
May 31, 2024 | 48.77 | 49.20 | 47.62 | 48.24 | 90,042 | -0.49(-1.01%) |
May 30, 2024 | 49.16 | 49.44 | 48.34 | 48.73 | 63,446 | +0.19(+0.39%) |
May 29, 2024 | 49.11 | 49.22 | 48.23 | 48.54 | 51,291 | -1.21(-2.43%) |
May 28, 2024 | 49.85 | 49.99 | 49.21 | 49.75 | 88,771 | -0.08(-0.16%) |
May 24, 2024 | 50.01 | 50.21 | 49.09 | 49.83 | 54,471 | +0.16(+0.32%) |
May 23, 2024 | 50.06 | 50.98 | 48.82 | 49.67 | 88,420 | -0.31(-0.62%) |
May 22, 2024 | 49.11 | 50.06 | 49.11 | 49.98 | 50,466 | +0.57(+1.15%) |
May 21, 2024 | 49.96 | 50.09 | 49.26 | 49.41 | 40,310 | -0.63(-1.26%) |
May 20, 2024 | 50.71 | 50.71 | 49.68 | 50.04 | 66,648 | -0.91(-1.79%) |
May 17, 2024 | 50.47 | 50.95 | 50.23 | 50.95 | 55,669 | +0.75(+1.48%) |
May 16, 2024 | 50.21 | 50.71 | 49.48 | 50.20 | 71,377 | -0.05(-0.09%) |
May 15, 2024 | 50.08 | 51.22 | 49.80 | 50.25 | 76,374 | +0.79(+1.60%) |
May 14, 2024 | 49.59 | 50.99 | 49.46 | 49.46 | 90,165 | +0.41(+0.84%) |
May 13, 2024 | 48.66 | 49.20 | 48.37 | 49.05 | 66,629 | +0.71(+1.47%) |
May 10, 2024 | 48.43 | 48.56 | 47.68 | 48.34 | 50,496 | +0.00(+0.00%) |
May 09, 2024 | 47.72 | 48.51 | 47.72 | 48.34 | 45,938 | +0.33(+0.69%) |
May 08, 2024 | 47.95 | 48.28 | 47.58 | 48.01 | 57,254 | -0.53(-1.09%) |
May 07, 2024 | 48.68 | 48.81 | 47.87 | 48.54 | 98,214 | +0.33(+0.68%) |
May 06, 2024 | 47.17 | 48.31 | 46.79 | 48.21 | 89,381 | +1.51(+3.23%) |
May 03, 2024 | 47.00 | 47.46 | 46.50 | 46.70 | 57,840 | -0.02(-0.04%) |
May 02, 2024 | 46.76 | 46.96 | 46.39 | 46.72 | 85,024 | +0.40(+0.86%) |