Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 50.90 | 51.11 | 50.10 | 50.65 | 1,211,799 | -0.01(-0.02%) |
Jul 01, 2024 | 53.62 | 53.63 | 50.55 | 50.66 | 1,834,134 | -2.59(-4.86%) |
Jun 28, 2024 | 52.49 | 53.88 | 52.34 | 53.25 | 3,435,226 | -0.04(-0.08%) |
Jun 27, 2024 | 52.86 | 53.52 | 52.58 | 53.29 | 1,205,771 | +0.56(+1.06%) |
Jun 26, 2024 | 52.65 | 53.09 | 52.23 | 52.73 | 1,559,477 | +0.00(+0.00%) |
Jun 25, 2024 | 53.17 | 53.44 | 52.41 | 52.73 | 1,615,952 | -0.78(-1.46%) |
Jun 24, 2024 | 54.93 | 55.34 | 53.47 | 53.51 | 2,073,480 | -1.73(-3.13%) |
Jun 21, 2024 | 54.30 | 56.00 | 54.28 | 55.24 | 8,631,780 | +0.90(+1.66%) |
Jun 20, 2024 | 54.68 | 55.25 | 53.60 | 54.34 | 1,639,723 | -0.32(-0.59%) |
Jun 18, 2024 | 53.53 | 54.86 | 53.14 | 54.66 | 1,464,323 | +0.99(+1.84%) |
Jun 17, 2024 | 51.28 | 53.96 | 51.27 | 53.67 | 2,005,508 | +1.99(+3.84%) |
Jun 14, 2024 | 50.65 | 52.10 | 50.42 | 51.69 | 1,860,559 | +0.42(+0.82%) |
Jun 13, 2024 | 52.27 | 52.78 | 50.68 | 51.27 | 2,271,847 | -1.52(-2.87%) |
Jun 12, 2024 | 50.60 | 54.36 | 50.60 | 52.78 | 3,437,022 | +1.20(+2.32%) |
Jun 11, 2024 | 51.93 | 54.35 | 48.97 | 51.59 | 6,299,727 | -1.73(-3.24%) |
Jun 10, 2024 | 54.35 | 54.52 | 53.01 | 53.31 | 2,788,087 | -1.62(-2.94%) |
Jun 07, 2024 | 54.30 | 55.27 | 54.30 | 54.93 | 1,368,588 | +0.09(+0.16%) |
Jun 06, 2024 | 55.69 | 55.99 | 54.64 | 54.84 | 1,029,641 | -1.10(-1.96%) |
Jun 05, 2024 | 56.52 | 56.52 | 55.51 | 55.94 | 848,267 | -0.20(-0.36%) |
Jun 04, 2024 | 56.46 | 57.12 | 55.55 | 56.14 | 804,704 | -1.16(-2.02%) |
Jun 03, 2024 | 58.16 | 58.17 | 56.99 | 57.29 | 876,798 | -0.28(-0.49%) |
May 31, 2024 | 57.90 | 58.44 | 56.84 | 57.57 | 1,135,380 | -0.26(-0.45%) |
May 30, 2024 | 56.71 | 58.31 | 56.71 | 57.83 | 1,340,344 | +1.30(+2.29%) |
May 29, 2024 | 57.28 | 57.43 | 56.09 | 56.54 | 1,416,887 | +0.70(+1.25%) |
May 28, 2024 | 53.95 | 55.93 | 53.51 | 55.84 | 1,709,296 | +2.66(+5.01%) |
May 24, 2024 | 53.07 | 53.57 | 52.84 | 53.17 | 701,851 | +0.24(+0.45%) |
May 23, 2024 | 52.77 | 53.05 | 52.26 | 52.93 | 909,439 | +0.59(+1.12%) |
May 22, 2024 | 53.27 | 53.40 | 52.19 | 52.34 | 941,998 | -1.01(-1.89%) |
May 21, 2024 | 53.60 | 53.66 | 52.91 | 53.35 | 944,165 | -0.35(-0.65%) |
May 20, 2024 | 53.68 | 54.03 | 53.09 | 53.70 | 1,405,155 | +0.10(+0.19%) |
May 17, 2024 | 54.40 | 54.49 | 53.20 | 53.60 | 1,180,188 | -0.68(-1.25%) |
May 16, 2024 | 55.25 | 55.39 | 54.14 | 54.28 | 1,417,542 | -1.01(-1.82%) |
May 15, 2024 | 56.85 | 57.03 | 55.16 | 55.29 | 1,455,341 | -1.06(-1.88%) |
May 14, 2024 | 57.69 | 58.23 | 56.32 | 56.35 | 1,146,607 | +0.11(+0.20%) |
May 13, 2024 | 57.10 | 58.27 | 56.18 | 56.24 | 1,197,960 | -0.35(-0.62%) |
May 10, 2024 | 57.15 | 57.37 | 56.33 | 56.59 | 638,206 | -0.40(-0.70%) |
May 09, 2024 | 56.01 | 57.30 | 55.92 | 56.99 | 1,505,659 | +0.63(+1.12%) |
May 08, 2024 | 56.94 | 57.10 | 56.19 | 56.36 | 1,072,122 | -1.10(-1.91%) |
May 07, 2024 | 57.82 | 58.54 | 57.41 | 57.45 | 937,700 | -0.56(-0.96%) |
May 06, 2024 | 57.67 | 58.63 | 57.67 | 58.01 | 1,085,649 | +0.73(+1.27%) |
May 03, 2024 | 58.31 | 59.16 | 57.23 | 57.28 | 1,003,530 | -0.35(-0.61%) |
May 02, 2024 | 57.32 | 58.01 | 56.81 | 57.63 | 1,045,788 | +1.05(+1.85%) |