Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 51.07 | 51.12 | 51.07 | 51.12 | 1,218,435 | +0.10(+0.20%) |
Jul 01, 2024 | 51.01 | 51.06 | 51.00 | 51.02 | 1,323,214 | -0.04(-0.08%) |
Jun 28, 2024 | 51.14 | 51.18 | 51.05 | 51.06 | 2,826,970 | -0.02(-0.04%) |
Jun 27, 2024 | 51.09 | 51.11 | 51.07 | 51.08 | 2,355,025 | +0.05(+0.10%) |
Jun 26, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 4,069,044 | -0.06(-0.12%) |
Jun 25, 2024 | 51.09 | 51.12 | 51.07 | 51.09 | 3,976,080 | -0.01(-0.02%) |
Jun 24, 2024 | 51.11 | 51.14 | 51.10 | 51.10 | 1,015,314 | +0.00(+0.00%) |
Jun 21, 2024 | 51.14 | 51.15 | 51.08 | 51.10 | 3,598,044 | +0.02(+0.04%) |
Jun 20, 2024 | 51.06 | 51.10 | 51.05 | 51.08 | 2,483,952 | -0.04(-0.08%) |
Jun 18, 2024 | 51.11 | 51.14 | 51.08 | 51.12 | 2,063,476 | +0.10(+0.20%) |
Jun 17, 2024 | 51.06 | 51.06 | 51.01 | 51.02 | 1,442,255 | -0.08(-0.16%) |
Jun 14, 2024 | 51.13 | 51.13 | 51.08 | 51.10 | 856,404 | -0.01(-0.02%) |
Jun 13, 2024 | 51.10 | 51.15 | 51.09 | 51.11 | 2,222,392 | +0.09(+0.18%) |
Jun 12, 2024 | 51.16 | 51.16 | 51.02 | 51.02 | 1,824,844 | +0.12(+0.23%) |
Jun 11, 2024 | 50.89 | 50.91 | 50.85 | 50.90 | 1,498,674 | +0.07(+0.14%) |
Jun 10, 2024 | 50.82 | 50.85 | 50.82 | 50.83 | 1,947,644 | -0.01(-0.02%) |
Jun 07, 2024 | 50.89 | 50.89 | 50.84 | 50.84 | 2,566,323 | -0.18(-0.35%) |
Jun 06, 2024 | 50.98 | 51.03 | 50.98 | 51.02 | 1,739,972 | +0.01(+0.02%) |
Jun 05, 2024 | 50.96 | 51.02 | 50.93 | 51.01 | 3,325,450 | +0.05(+0.10%) |
Jun 04, 2024 | 50.95 | 50.99 | 50.93 | 50.96 | 1,834,237 | +0.06(+0.12%) |
Jun 03, 2024 | 50.84 | 50.90 | 50.82 | 50.90 | 1,743,265 | +0.11(+0.22%) |
May 31, 2024 | 50.78 | 50.81 | 50.76 | 50.79 | 4,693,005 | +0.08(+0.16%) |
May 30, 2024 | 50.70 | 50.71 | 50.66 | 50.71 | 1,345,463 | +0.08(+0.16%) |
May 29, 2024 | 50.66 | 50.66 | 50.58 | 50.63 | 1,809,843 | -0.03(-0.06%) |
May 28, 2024 | 50.77 | 50.77 | 50.65 | 50.66 | 2,269,684 | -0.05(-0.10%) |
May 24, 2024 | 50.67 | 50.72 | 50.67 | 50.71 | 1,590,387 | +0.04(+0.08%) |
May 23, 2024 | 50.80 | 50.80 | 50.65 | 50.67 | 2,049,073 | -0.08(-0.16%) |
May 22, 2024 | 50.76 | 50.79 | 50.73 | 50.75 | 2,904,439 | -0.03(-0.06%) |
May 21, 2024 | 50.81 | 50.82 | 50.78 | 50.78 | 1,278,337 | +0.02(+0.04%) |
May 20, 2024 | 50.75 | 50.78 | 50.75 | 50.76 | 1,056,915 | +0.00(+0.00%) |
May 17, 2024 | 50.80 | 50.81 | 50.76 | 50.76 | 1,072,666 | -0.04(-0.08%) |
May 16, 2024 | 50.84 | 50.84 | 50.79 | 50.80 | 1,209,690 | -0.03(-0.06%) |
May 15, 2024 | 50.82 | 50.85 | 50.77 | 50.83 | 3,876,121 | +0.15(+0.29%) |
May 14, 2024 | 50.66 | 50.69 | 50.65 | 50.68 | 3,029,857 | +0.07(+0.14%) |
May 13, 2024 | 50.67 | 50.69 | 50.61 | 50.61 | 6,294,626 | +0.00(+0.00%) |
May 10, 2024 | 50.67 | 50.68 | 50.60 | 50.61 | 7,961,779 | -0.05(-0.10%) |
May 09, 2024 | 50.69 | 50.69 | 50.64 | 50.66 | 9,636,628 | +0.02(+0.04%) |
May 08, 2024 | 50.63 | 50.68 | 50.63 | 50.64 | 6,006,591 | -0.02(-0.04%) |
May 07, 2024 | 50.70 | 50.73 | 50.66 | 50.66 | 2,786,827 | -0.02(-0.04%) |
May 06, 2024 | 50.68 | 50.70 | 50.66 | 50.68 | 2,091,585 | +0.02(+0.04%) |
May 03, 2024 | 50.70 | 50.76 | 50.61 | 50.66 | 2,167,346 | +0.14(+0.28%) |
May 02, 2024 | 50.41 | 50.53 | 50.40 | 50.52 | 1,718,469 | +0.16(+0.32%) |