Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 54.47 | 54.47 | 53.89 | 54.01 | 3,812 | +0.17(+0.32%) |
Jul 02, 2024 | 53.74 | 53.87 | 53.72 | 53.84 | 6,010 | +0.21(+0.39%) |
Jul 01, 2024 | 53.68 | 53.68 | 53.46 | 53.64 | 4,953 | +0.15(+0.28%) |
Jun 28, 2024 | 53.80 | 53.88 | 53.49 | 53.49 | 21,274 | -0.24(-0.45%) |
Jun 27, 2024 | 54.01 | 54.01 | 53.69 | 53.73 | 7,368 | -0.08(-0.15%) |
Jun 26, 2024 | 53.77 | 53.81 | 53.63 | 53.81 | 37,269 | +0.13(+0.24%) |
Jun 25, 2024 | 53.60 | 53.73 | 53.52 | 53.68 | 8,579 | +0.16(+0.30%) |
Jun 24, 2024 | 53.73 | 53.76 | 53.46 | 53.52 | 5,171 | -0.12(-0.22%) |
Jun 21, 2024 | 53.61 | 53.76 | 53.58 | 53.64 | 3,692 | -0.01(-0.02%) |
Jun 20, 2024 | 54.14 | 54.14 | 53.62 | 53.65 | 5,590 | -0.13(-0.25%) |
Jun 18, 2024 | 53.96 | 53.96 | 53.75 | 53.78 | 2,433 | +0.00(+0.01%) |
Jun 17, 2024 | 53.44 | 53.82 | 53.44 | 53.78 | 3,692 | +0.45(+0.85%) |
Jun 14, 2024 | 53.36 | 53.39 | 53.32 | 53.33 | 2,326 | -0.04(-0.07%) |
Jun 13, 2024 | 53.18 | 53.39 | 53.18 | 53.36 | 1,107 | +0.10(+0.19%) |
Jun 12, 2024 | 53.38 | 53.38 | 53.19 | 53.26 | 1,628 | +0.26(+0.48%) |
Jun 11, 2024 | 52.68 | 53.00 | 52.58 | 53.00 | 5,599 | +0.33(+0.63%) |
Jun 10, 2024 | 52.52 | 52.67 | 52.49 | 52.67 | 3,640 | +0.16(+0.31%) |
Jun 07, 2024 | 52.63 | 52.67 | 52.51 | 52.51 | 8,590 | -0.04(-0.08%) |
Jun 06, 2024 | 52.73 | 52.73 | 52.53 | 52.55 | 3,711 | -0.01(-0.03%) |
Jun 05, 2024 | 52.32 | 52.63 | 52.32 | 52.57 | 9,989 | +0.46(+0.88%) |
Jun 04, 2024 | 52.08 | 52.20 | 51.94 | 52.11 | 42,794 | +0.17(+0.32%) |
Jun 03, 2024 | 52.24 | 52.24 | 51.60 | 51.94 | 2,320 | +0.09(+0.17%) |
May 31, 2024 | 51.47 | 51.86 | 51.41 | 51.86 | 2,046 | +0.34(+0.66%) |
May 30, 2024 | 51.69 | 51.74 | 51.48 | 51.52 | 1,609 | -0.43(-0.82%) |
May 29, 2024 | 51.95 | 52.04 | 51.92 | 51.94 | 4,830 | -0.15(-0.29%) |
May 28, 2024 | 52.17 | 52.17 | 52.09 | 52.10 | 3,133 | -0.00(-0.00%) |
May 24, 2024 | 52.09 | 52.13 | 51.98 | 52.10 | 1,885 | +0.14(+0.26%) |
May 23, 2024 | 52.30 | 52.30 | 51.77 | 51.96 | 12,514 | +0.17(+0.32%) |
May 22, 2024 | 51.84 | 51.99 | 51.68 | 51.79 | 11,990 | -0.27(-0.53%) |
May 21, 2024 | 52.08 | 52.09 | 51.92 | 52.07 | 11,248 | -0.07(-0.13%) |
May 20, 2024 | 52.20 | 52.20 | 51.95 | 52.14 | 3,906 | +0.11(+0.21%) |
May 17, 2024 | 52.24 | 52.24 | 51.99 | 52.03 | 4,226 | -0.01(-0.02%) |
May 16, 2024 | 52.20 | 52.20 | 52.04 | 52.04 | 2,298 | -0.01(-0.02%) |
May 15, 2024 | 51.91 | 52.06 | 51.77 | 52.05 | 16,339 | +0.39(+0.75%) |
May 14, 2024 | 51.57 | 51.68 | 51.47 | 51.66 | 15,552 | +0.01(+0.02%) |
May 13, 2024 | 51.81 | 51.81 | 51.56 | 51.64 | 27,858 | +0.10(+0.19%) |
May 10, 2024 | 51.69 | 51.69 | 51.53 | 51.55 | 6,257 | +0.05(+0.10%) |
May 09, 2024 | 51.47 | 51.53 | 51.47 | 51.50 | 2,577 | +0.08(+0.15%) |
May 08, 2024 | 51.42 | 51.45 | 51.37 | 51.42 | 8,734 | -0.07(-0.15%) |
May 07, 2024 | 51.54 | 51.55 | 51.41 | 51.49 | 10,483 | +0.10(+0.20%) |
May 06, 2024 | 51.29 | 51.39 | 51.21 | 51.39 | 86,952 | +0.43(+0.85%) |
May 03, 2024 | 50.96 | 51.18 | 50.82 | 50.95 | 10,824 | +0.55(+1.09%) |
May 02, 2024 | 50.08 | 50.52 | 50.04 | 50.40 | 12,469 | +0.54(+1.07%) |