Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 53.15 | 53.48 | 52.43 | 52.84 | 324,851 | +0.04(+0.08%) |
Jul 01, 2024 | 51.24 | 53.05 | 51.04 | 52.80 | 466,692 | +1.56(+3.04%) |
Jun 28, 2024 | 50.92 | 52.30 | 50.28 | 51.24 | 896,086 | +0.49(+0.97%) |
Jun 27, 2024 | 45.16 | 51.16 | 44.81 | 50.75 | 885,518 | +6.63(+15.03%) |
Jun 26, 2024 | 44.28 | 44.68 | 43.62 | 44.12 | 199,772 | -0.77(-1.72%) |
Jun 25, 2024 | 44.77 | 44.96 | 42.85 | 44.89 | 377,585 | +0.43(+0.97%) |
Jun 24, 2024 | 45.20 | 45.73 | 44.43 | 44.46 | 259,480 | -0.98(-2.16%) |
Jun 21, 2024 | 44.92 | 45.55 | 44.35 | 45.44 | 586,462 | +0.55(+1.23%) |
Jun 20, 2024 | 45.55 | 46.33 | 44.68 | 44.89 | 416,229 | -1.00(-2.18%) |
Jun 18, 2024 | 45.92 | 46.78 | 45.84 | 45.89 | 343,375 | -0.18(-0.38%) |
Jun 17, 2024 | 45.03 | 46.18 | 44.66 | 46.07 | 248,000 | +1.22(+2.73%) |
Jun 14, 2024 | 44.70 | 45.42 | 44.19 | 44.84 | 188,128 | +0.15(+0.33%) |
Jun 13, 2024 | 44.24 | 44.79 | 43.56 | 44.69 | 177,197 | +0.48(+1.08%) |
Jun 12, 2024 | 44.37 | 45.08 | 43.73 | 44.22 | 209,194 | +0.89(+2.05%) |
Jun 11, 2024 | 42.94 | 43.37 | 42.37 | 43.33 | 145,053 | +0.16(+0.37%) |
Jun 10, 2024 | 43.35 | 43.62 | 42.85 | 43.17 | 124,572 | -0.35(-0.81%) |
Jun 07, 2024 | 44.05 | 44.65 | 43.45 | 43.53 | 109,277 | -0.85(-1.91%) |
Jun 06, 2024 | 43.83 | 44.61 | 43.83 | 44.38 | 81,178 | +0.44(+1.00%) |
Jun 05, 2024 | 43.70 | 43.99 | 43.32 | 43.94 | 91,506 | +0.27(+0.62%) |
Jun 04, 2024 | 43.40 | 43.97 | 43.02 | 43.67 | 70,925 | +0.21(+0.49%) |
Jun 03, 2024 | 43.32 | 43.66 | 42.92 | 43.45 | 79,241 | +0.34(+0.78%) |
May 31, 2024 | 42.64 | 43.23 | 42.31 | 43.12 | 149,109 | +0.49(+1.16%) |
May 30, 2024 | 42.66 | 42.85 | 42.33 | 42.62 | 100,312 | +0.18(+0.42%) |
May 29, 2024 | 42.51 | 42.80 | 42.28 | 42.44 | 87,125 | -0.43(-1.00%) |
May 28, 2024 | 42.88 | 43.05 | 41.57 | 42.87 | 158,930 | +0.20(+0.46%) |
May 24, 2024 | 42.66 | 42.92 | 42.36 | 42.68 | 110,290 | +0.25(+0.59%) |
May 23, 2024 | 42.89 | 43.01 | 42.23 | 42.43 | 117,666 | -0.64(-1.50%) |
May 22, 2024 | 43.16 | 43.60 | 42.94 | 43.07 | 92,317 | -0.07(-0.17%) |
May 21, 2024 | 43.56 | 43.56 | 43.09 | 43.14 | 116,284 | -0.47(-1.07%) |
May 20, 2024 | 43.65 | 43.98 | 43.40 | 43.61 | 116,114 | -0.14(-0.32%) |
May 17, 2024 | 44.39 | 44.39 | 43.57 | 43.75 | 141,997 | -0.50(-1.14%) |
May 16, 2024 | 44.25 | 44.81 | 43.83 | 44.25 | 113,351 | -0.04(-0.08%) |
May 15, 2024 | 44.95 | 45.14 | 44.27 | 44.29 | 146,800 | -0.51(-1.15%) |
May 14, 2024 | 45.22 | 45.73 | 44.74 | 44.81 | 140,984 | -0.35(-0.79%) |
May 13, 2024 | 45.04 | 45.90 | 44.80 | 45.16 | 144,668 | +0.25(+0.56%) |
May 10, 2024 | 44.54 | 45.14 | 44.46 | 44.91 | 87,418 | +0.22(+0.50%) |
May 09, 2024 | 44.26 | 44.79 | 44.25 | 44.68 | 83,553 | +0.51(+1.16%) |
May 08, 2024 | 43.97 | 44.50 | 43.89 | 44.17 | 94,953 | -0.05(-0.11%) |
May 07, 2024 | 43.17 | 44.31 | 43.17 | 44.22 | 126,535 | +1.03(+2.38%) |
May 06, 2024 | 43.61 | 43.66 | 42.81 | 43.19 | 134,560 | -0.11(-0.26%) |
May 03, 2024 | 43.83 | 44.03 | 43.16 | 43.30 | 151,712 | -0.47(-1.07%) |
May 02, 2024 | 42.38 | 43.91 | 42.14 | 43.77 | 210,476 | +1.82(+4.34%) |