Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 108,862 | +0.79(+1.47%) |
Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 29,265 | +0.61(+1.16%) |
Jul 09, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 65,007 | +0.14(+0.26%) |
Jul 08, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 51,466 | +0.27(+0.51%) |
Jul 05, 2024 | 52.71 | 52.73 | 52.34 | 52.53 | 16,587 | -0.01(-0.02%) |
Jul 03, 2024 | 52.28 | 52.75 | 52.08 | 52.54 | 8,103 | +0.52(+1.00%) |
Jul 02, 2024 | 51.81 | 52.31 | 51.81 | 52.02 | 72,704 | +0.30(+0.58%) |
Jul 01, 2024 | 52.26 | 52.78 | 51.72 | 51.72 | 18,432 | -0.12(-0.23%) |
Jun 28, 2024 | 52.64 | 52.64 | 51.45 | 51.84 | 16,687 | -0.51(-0.97%) |
Jun 27, 2024 | 52.55 | 52.55 | 52.09 | 52.35 | 35,866 | -0.11(-0.21%) |
Jun 26, 2024 | 52.88 | 52.88 | 52.31 | 52.46 | 30,086 | -0.55(-1.04%) |
Jun 25, 2024 | 53.45 | 53.45 | 52.88 | 53.01 | 26,462 | -0.27(-0.51%) |
Jun 24, 2024 | 52.87 | 53.50 | 52.70 | 53.28 | 21,799 | +0.59(+1.12%) |
Jun 21, 2024 | 53.13 | 53.24 | 52.66 | 52.69 | 28,980 | -0.24(-0.45%) |
Jun 20, 2024 | 52.55 | 53.03 | 52.55 | 52.93 | 36,721 | +0.52(+0.99%) |
Jun 18, 2024 | 51.93 | 52.41 | 51.61 | 52.41 | 20,307 | +0.25(+0.48%) |
Jun 17, 2024 | 52.55 | 52.55 | 52.03 | 52.16 | 22,015 | -0.69(-1.31%) |
Jun 14, 2024 | 52.90 | 52.90 | 52.47 | 52.85 | 22,265 | -0.27(-0.51%) |
Jun 13, 2024 | 53.21 | 53.21 | 52.48 | 53.12 | 39,731 | +0.07(+0.13%) |
Jun 12, 2024 | 53.85 | 53.85 | 52.71 | 53.05 | 15,624 | -0.14(-0.27%) |
Jun 11, 2024 | 53.09 | 53.22 | 52.71 | 53.19 | 14,143 | -0.05(-0.09%) |
Jun 10, 2024 | 52.35 | 53.33 | 52.35 | 53.24 | 33,585 | +0.92(+1.76%) |
Jun 07, 2024 | 52.64 | 52.90 | 52.31 | 52.31 | 177,005 | -0.56(-1.07%) |
Jun 06, 2024 | 53.78 | 53.85 | 52.66 | 52.88 | 26,169 | -0.85(-1.57%) |
Jun 05, 2024 | 53.53 | 53.80 | 53.52 | 53.72 | 43,575 | +0.16(+0.30%) |
Jun 04, 2024 | 54.01 | 54.01 | 52.99 | 53.56 | 36,793 | -0.47(-0.87%) |
Jun 03, 2024 | 55.36 | 55.36 | 53.81 | 54.03 | 46,824 | -1.04(-1.88%) |
May 31, 2024 | 54.99 | 55.14 | 54.14 | 55.07 | 28,945 | +0.36(+0.66%) |
May 30, 2024 | 54.08 | 54.71 | 54.01 | 54.71 | 88,031 | +0.78(+1.44%) |
May 29, 2024 | 54.61 | 54.61 | 53.76 | 53.93 | 21,795 | -0.84(-1.53%) |
May 28, 2024 | 55.20 | 55.20 | 54.60 | 54.77 | 79,772 | +0.14(+0.25%) |
May 24, 2024 | 53.64 | 54.70 | 53.54 | 54.63 | 24,740 | +0.98(+1.82%) |
May 23, 2024 | 54.21 | 54.21 | 53.29 | 53.65 | 31,322 | -0.42(-0.77%) |
May 22, 2024 | 54.65 | 54.65 | 54.02 | 54.07 | 23,244 | -0.56(-1.02%) |
May 21, 2024 | 53.99 | 54.63 | 53.99 | 54.63 | 23,300 | +0.75(+1.39%) |
May 20, 2024 | 54.28 | 54.28 | 53.80 | 53.88 | 27,041 | -0.17(-0.31%) |
May 17, 2024 | 54.11 | 54.32 | 53.87 | 54.05 | 27,889 | -0.00(-0.01%) |
May 16, 2024 | 54.76 | 54.76 | 54.02 | 54.05 | 23,719 | -0.52(-0.95%) |
May 15, 2024 | 54.09 | 54.60 | 54.03 | 54.57 | 40,474 | +1.14(+2.14%) |
May 14, 2024 | 53.38 | 53.45 | 53.12 | 53.42 | 26,565 | +0.32(+0.60%) |
May 13, 2024 | 53.66 | 53.78 | 53.07 | 53.11 | 164,363 | -0.18(-0.34%) |
May 10, 2024 | 55.82 | 55.82 | 53.06 | 53.29 | 28,411 | -0.10(-0.18%) |
May 09, 2024 | 52.95 | 53.40 | 52.50 | 53.39 | 40,370 | +0.88(+1.67%) |
May 08, 2024 | 51.63 | 52.56 | 51.63 | 52.51 | 43,269 | +0.87(+1.69%) |
May 07, 2024 | 51.53 | 51.67 | 51.32 | 51.63 | 27,161 | +0.37(+0.72%) |
May 06, 2024 | 51.13 | 51.28 | 50.98 | 51.27 | 19,163 | +0.42(+0.82%) |
May 03, 2024 | 50.75 | 50.85 | 50.53 | 50.85 | 27,150 | +0.61(+1.22%) |
May 02, 2024 | 50.86 | 50.86 | 49.81 | 50.24 | 17,612 | +0.47(+0.95%) |
|