Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 47.97 | 48.62 | 47.72 | 48.61 | 36,541 | -1.50(-2.99%) |
Jul 01, 2024 | 50.37 | 50.50 | 50.05 | 50.11 | 85,284 | +0.04(+0.08%) |
Jun 28, 2024 | 49.98 | 50.15 | 49.84 | 50.07 | 55,289 | -0.03(-0.06%) |
Jun 27, 2024 | 50.17 | 50.33 | 49.99 | 50.10 | 132,806 | +0.30(+0.60%) |
Jun 26, 2024 | 49.68 | 49.91 | 49.58 | 49.80 | 76,431 | -0.27(-0.54%) |
Jun 25, 2024 | 50.32 | 50.32 | 49.77 | 50.07 | 50,090 | -0.08(-0.16%) |
Jun 24, 2024 | 49.96 | 50.44 | 49.96 | 50.15 | 81,997 | +0.49(+0.99%) |
Jun 21, 2024 | 49.63 | 49.87 | 49.49 | 49.66 | 37,428 | -0.06(-0.12%) |
Jun 20, 2024 | 49.48 | 49.87 | 49.48 | 49.72 | 30,402 | -0.03(-0.06%) |
Jun 18, 2024 | 49.70 | 49.97 | 49.69 | 49.75 | 43,206 | +0.41(+0.83%) |
Jun 17, 2024 | 49.23 | 49.39 | 49.01 | 49.34 | 38,100 | +0.32(+0.65%) |
Jun 14, 2024 | 48.75 | 49.11 | 48.46 | 49.02 | 33,659 | -0.73(-1.47%) |
Jun 13, 2024 | 50.35 | 50.35 | 49.58 | 49.75 | 151,601 | -0.79(-1.56%) |
Jun 12, 2024 | 50.35 | 50.80 | 50.35 | 50.54 | 79,458 | +1.09(+2.20%) |
Jun 11, 2024 | 49.51 | 49.61 | 49.35 | 49.45 | 89,007 | -0.35(-0.70%) |
Jun 10, 2024 | 49.37 | 49.84 | 49.14 | 49.80 | 255,707 | -0.01(-0.02%) |
Jun 07, 2024 | 49.78 | 50.14 | 49.76 | 49.81 | 18,318 | -0.52(-1.03%) |
Jun 06, 2024 | 50.24 | 50.40 | 50.20 | 50.33 | 19,044 | +0.61(+1.23%) |
Jun 05, 2024 | 49.76 | 49.80 | 49.45 | 49.72 | 35,500 | +0.56(+1.14%) |
Jun 04, 2024 | 49.44 | 49.44 | 49.01 | 49.16 | 39,685 | -0.87(-1.74%) |
Jun 03, 2024 | 49.92 | 50.20 | 49.70 | 50.03 | 22,150 | +0.06(+0.12%) |
May 31, 2024 | 49.97 | 50.03 | 49.66 | 49.97 | 26,866 | +0.73(+1.48%) |
May 30, 2024 | 49.19 | 49.54 | 49.05 | 49.24 | 23,357 | -0.13(-0.26%) |
May 29, 2024 | 49.61 | 49.69 | 49.37 | 49.37 | 42,883 | -0.51(-1.02%) |
May 28, 2024 | 50.10 | 50.30 | 49.81 | 49.88 | 21,446 | -0.31(-0.61%) |
May 24, 2024 | 49.77 | 50.23 | 49.65 | 50.19 | 28,383 | +1.11(+2.26%) |
May 23, 2024 | 49.98 | 49.98 | 49.03 | 49.08 | 21,767 | -0.87(-1.74%) |
May 22, 2024 | 50.08 | 50.15 | 49.78 | 49.95 | 20,023 | -0.12(-0.24%) |
May 21, 2024 | 49.95 | 50.22 | 49.81 | 50.07 | 15,924 | +0.37(+0.74%) |
May 20, 2024 | 49.81 | 49.84 | 49.64 | 49.70 | 18,502 | -0.08(-0.16%) |
May 17, 2024 | 49.75 | 50.00 | 49.73 | 49.78 | 17,436 | +0.50(+1.01%) |
May 16, 2024 | 49.49 | 49.56 | 49.28 | 49.28 | 41,204 | +0.77(+1.59%) |
May 15, 2024 | 48.41 | 48.61 | 48.18 | 48.51 | 26,914 | +0.13(+0.27%) |
May 14, 2024 | 47.83 | 48.39 | 47.83 | 48.38 | 16,336 | +0.08(+0.17%) |
May 13, 2024 | 48.17 | 48.45 | 48.17 | 48.30 | 17,489 | -0.64(-1.31%) |
May 10, 2024 | 48.86 | 49.20 | 48.83 | 48.94 | 33,084 | +1.36(+2.86%) |
May 09, 2024 | 47.36 | 47.65 | 47.07 | 47.58 | 24,991 | +1.02(+2.18%) |
May 08, 2024 | 46.35 | 46.63 | 46.34 | 46.56 | 25,508 | +1.34(+2.95%) |
May 07, 2024 | 45.21 | 45.45 | 45.01 | 45.23 | 36,956 | +0.59(+1.32%) |
May 06, 2024 | 44.26 | 44.79 | 44.26 | 44.64 | 27,744 | +1.12(+2.57%) |
May 03, 2024 | 43.54 | 43.74 | 43.36 | 43.52 | 16,811 | -0.59(-1.34%) |
May 02, 2024 | 43.87 | 44.17 | 43.72 | 44.11 | 29,708 | +0.03(+0.07%) |