Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 51.53 | 51.55 | 50.90 | 51.00 | 213,036 | -0.67(-1.30%) |
Jul 03, 2024 | 51.81 | 52.02 | 51.63 | 51.67 | 114,688 | -0.03(-0.06%) |
Jul 02, 2024 | 51.40 | 51.71 | 51.40 | 51.70 | 236,576 | +0.28(+0.54%) |
Jul 01, 2024 | 52.05 | 52.11 | 51.32 | 51.42 | 275,988 | -0.45(-0.87%) |
Jun 28, 2024 | 51.69 | 52.12 | 51.52 | 51.87 | 244,382 | +0.48(+0.93%) |
Jun 27, 2024 | 51.32 | 51.39 | 51.07 | 51.39 | 194,768 | +0.03(+0.06%) |
Jun 26, 2024 | 51.12 | 51.36 | 50.95 | 51.36 | 187,473 | +0.03(+0.06%) |
Jun 25, 2024 | 51.80 | 51.80 | 51.12 | 51.33 | 217,511 | -0.52(-1.00%) |
Jun 24, 2024 | 51.59 | 52.22 | 51.53 | 51.85 | 211,115 | +0.38(+0.74%) |
Jun 21, 2024 | 51.42 | 51.47 | 51.04 | 51.47 | 292,831 | +0.08(+0.16%) |
Jun 20, 2024 | 51.34 | 51.63 | 51.01 | 51.39 | 461,445 | -0.03(-0.06%) |
Jun 18, 2024 | 51.36 | 51.58 | 51.12 | 51.42 | 409,382 | +0.16(+0.31%) |
Jun 17, 2024 | 50.77 | 51.31 | 50.51 | 51.26 | 233,764 | +0.45(+0.88%) |
Jun 14, 2024 | 51.19 | 51.19 | 50.58 | 50.81 | 239,466 | -0.82(-1.58%) |
Jun 13, 2024 | 52.15 | 52.15 | 51.31 | 51.63 | 249,381 | -0.56(-1.07%) |
Jun 12, 2024 | 52.60 | 53.05 | 52.08 | 52.19 | 174,160 | +0.59(+1.14%) |
Jun 11, 2024 | 51.57 | 51.64 | 51.20 | 51.60 | 250,663 | -0.35(-0.67%) |
Jun 10, 2024 | 51.64 | 52.01 | 51.42 | 51.95 | 231,348 | +0.04(+0.08%) |
Jun 07, 2024 | 51.93 | 52.28 | 51.76 | 51.91 | 274,201 | -0.52(-0.99%) |
Jun 06, 2024 | 52.46 | 52.62 | 52.22 | 52.42 | 300,702 | -0.20(-0.38%) |
Jun 05, 2024 | 52.50 | 52.63 | 52.08 | 52.62 | 263,632 | +0.38(+0.72%) |
Jun 04, 2024 | 52.87 | 52.87 | 52.14 | 52.25 | 193,114 | -0.93(-1.74%) |
Jun 03, 2024 | 53.94 | 54.09 | 52.89 | 53.17 | 229,169 | -0.44(-0.82%) |
May 31, 2024 | 53.09 | 53.61 | 52.94 | 53.61 | 216,307 | +0.77(+1.45%) |
May 30, 2024 | 52.41 | 52.89 | 52.39 | 52.84 | 175,401 | +0.65(+1.24%) |
May 29, 2024 | 52.41 | 52.41 | 52.11 | 52.20 | 203,934 | -0.83(-1.56%) |
May 28, 2024 | 53.30 | 53.40 | 52.78 | 53.02 | 137,353 | -0.12(-0.22%) |
May 24, 2024 | 53.02 | 53.14 | 52.82 | 53.14 | 155,494 | +0.54(+1.02%) |
May 23, 2024 | 53.65 | 53.65 | 52.45 | 52.60 | 183,532 | -0.81(-1.51%) |
May 22, 2024 | 53.76 | 53.76 | 53.17 | 53.41 | 192,007 | -0.45(-0.83%) |
May 21, 2024 | 53.80 | 53.98 | 53.71 | 53.86 | 174,987 | -0.08(-0.15%) |
May 20, 2024 | 54.09 | 54.34 | 53.85 | 53.94 | 158,828 | -0.17(-0.31%) |
May 17, 2024 | 53.98 | 54.19 | 53.88 | 54.11 | 176,676 | +0.16(+0.30%) |
May 16, 2024 | 54.22 | 54.25 | 53.95 | 53.95 | 332,262 | -0.30(-0.55%) |
May 15, 2024 | 54.34 | 54.39 | 53.95 | 54.25 | 172,197 | +0.44(+0.81%) |
May 14, 2024 | 53.81 | 54.08 | 53.62 | 53.81 | 167,787 | +0.41(+0.76%) |
May 13, 2024 | 53.66 | 53.87 | 53.40 | 53.40 | 294,017 | +0.04(+0.07%) |
May 10, 2024 | 53.70 | 53.78 | 53.12 | 53.36 | 161,634 | -0.15(-0.28%) |
May 09, 2024 | 53.07 | 53.57 | 52.96 | 53.51 | 228,552 | +0.60(+1.13%) |
May 08, 2024 | 52.50 | 52.98 | 52.42 | 52.91 | 221,407 | +0.02(+0.04%) |
May 07, 2024 | 52.94 | 53.32 | 52.85 | 52.89 | 270,881 | +0.04(+0.08%) |
May 06, 2024 | 52.59 | 52.99 | 52.59 | 52.85 | 157,726 | +0.58(+1.10%) |
May 03, 2024 | 52.50 | 52.70 | 52.15 | 52.28 | 211,403 | +0.53(+1.02%) |
May 02, 2024 | 51.45 | 51.89 | 51.10 | 51.75 | 180,998 | +0.75(+1.46%) |