Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 48.04 | 48.40 | 48.04 | 48.30 | 63,520 | +0.09(+0.19%) |
Jul 01, 2024 | 48.56 | 48.64 | 48.00 | 48.21 | 228,153 | -0.11(-0.23%) |
Jun 28, 2024 | 48.46 | 48.50 | 48.20 | 48.32 | 56,558 | -0.74(-1.51%) |
Jun 27, 2024 | 49.10 | 49.17 | 48.86 | 49.06 | 64,046 | -0.77(-1.55%) |
Jun 26, 2024 | 49.57 | 50.00 | 49.57 | 49.83 | 49,694 | -0.24(-0.48%) |
Jun 25, 2024 | 49.93 | 50.13 | 49.86 | 50.07 | 72,082 | +0.61(+1.23%) |
Jun 24, 2024 | 49.70 | 49.86 | 49.38 | 49.46 | 139,710 | -0.09(-0.18%) |
Jun 21, 2024 | 49.65 | 49.87 | 49.49 | 49.55 | 147,501 | -0.46(-0.92%) |
Jun 20, 2024 | 50.11 | 50.34 | 49.93 | 50.01 | 213,731 | +0.39(+0.79%) |
Jun 18, 2024 | 49.86 | 49.91 | 49.48 | 49.62 | 126,006 | -0.79(-1.57%) |
Jun 17, 2024 | 50.31 | 50.55 | 50.26 | 50.41 | 48,266 | -0.21(-0.41%) |
Jun 14, 2024 | 50.67 | 50.84 | 50.20 | 50.62 | 32,913 | -0.24(-0.47%) |
Jun 13, 2024 | 51.20 | 51.20 | 50.65 | 50.86 | 31,758 | -0.76(-1.46%) |
Jun 12, 2024 | 51.73 | 51.91 | 51.54 | 51.62 | 28,425 | +0.95(+1.87%) |
Jun 11, 2024 | 50.38 | 50.78 | 50.25 | 50.67 | 58,221 | -0.36(-0.71%) |
Jun 10, 2024 | 50.59 | 51.16 | 50.55 | 51.03 | 85,894 | +0.18(+0.35%) |
Jun 07, 2024 | 50.93 | 51.14 | 50.85 | 50.85 | 101,771 | -0.73(-1.42%) |
Jun 06, 2024 | 51.38 | 51.60 | 51.38 | 51.58 | 20,250 | +0.30(+0.59%) |
Jun 05, 2024 | 50.61 | 51.28 | 50.52 | 51.28 | 27,533 | +1.58(+3.18%) |
Jun 04, 2024 | 49.45 | 49.75 | 49.30 | 49.70 | 56,351 | +0.20(+0.40%) |
Jun 03, 2024 | 49.71 | 49.81 | 49.37 | 49.50 | 55,110 | -0.49(-0.98%) |
May 31, 2024 | 49.82 | 50.01 | 49.67 | 49.99 | 46,926 | +0.33(+0.66%) |
May 30, 2024 | 49.53 | 49.90 | 49.51 | 49.66 | 74,920 | -0.19(-0.38%) |
May 29, 2024 | 49.96 | 50.12 | 49.69 | 49.85 | 85,764 | -0.92(-1.81%) |
May 28, 2024 | 51.27 | 51.27 | 50.58 | 50.77 | 49,567 | -0.41(-0.80%) |
May 24, 2024 | 51.37 | 51.42 | 51.16 | 51.18 | 35,175 | +0.34(+0.67%) |
May 23, 2024 | 51.34 | 51.41 | 50.69 | 50.84 | 41,134 | -0.34(-0.66%) |
May 22, 2024 | 51.23 | 51.48 | 51.15 | 51.18 | 31,060 | -1.03(-1.97%) |
May 21, 2024 | 52.53 | 52.53 | 52.02 | 52.21 | 28,540 | -0.17(-0.32%) |
May 20, 2024 | 52.92 | 52.92 | 52.30 | 52.38 | 25,334 | +0.06(+0.11%) |
May 17, 2024 | 51.95 | 52.45 | 51.91 | 52.32 | 141,364 | +0.60(+1.16%) |
May 16, 2024 | 51.58 | 51.84 | 51.50 | 51.72 | 45,258 | +0.19(+0.37%) |
May 15, 2024 | 51.16 | 51.53 | 50.98 | 51.53 | 112,755 | +0.73(+1.43%) |
May 14, 2024 | 50.91 | 50.91 | 50.70 | 50.80 | 39,041 | +0.20(+0.39%) |
May 13, 2024 | 50.81 | 50.81 | 50.57 | 50.61 | 45,120 | +0.25(+0.50%) |
May 10, 2024 | 50.44 | 50.63 | 50.35 | 50.36 | 147,009 | -0.04(-0.08%) |
May 09, 2024 | 50.25 | 50.59 | 50.20 | 50.40 | 103,253 | +0.59(+1.17%) |
May 08, 2024 | 49.90 | 49.90 | 49.66 | 49.81 | 197,514 | +0.91(+1.85%) |
May 07, 2024 | 48.55 | 49.04 | 48.55 | 48.91 | 93,935 | +0.64(+1.33%) |
May 06, 2024 | 48.46 | 48.69 | 48.22 | 48.27 | 44,555 | -0.44(-0.90%) |
May 03, 2024 | 48.65 | 48.88 | 48.62 | 48.71 | 39,973 | +0.22(+0.45%) |
May 02, 2024 | 48.44 | 48.70 | 48.05 | 48.49 | 142,213 | -0.28(-0.57%) |