Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 54.69 | 54.69 | 54.21 | 54.36 | 68,968 | -0.04(-0.07%) |
Jul 10, 2024 | 54.12 | 54.48 | 54.01 | 54.40 | 78,451 | +0.37(+0.68%) |
Jul 09, 2024 | 54.21 | 54.25 | 54.01 | 54.03 | 97,139 | -0.10(-0.18%) |
Jul 08, 2024 | 54.15 | 54.28 | 54.05 | 54.13 | 65,457 | +0.08(+0.15%) |
Jul 05, 2024 | 53.89 | 54.12 | 53.82 | 54.05 | 50,204 | +0.13(+0.24%) |
Jul 03, 2024 | 53.65 | 53.92 | 53.65 | 53.92 | 38,688 | +0.26(+0.49%) |
Jul 02, 2024 | 53.33 | 53.67 | 53.33 | 53.66 | 135,052 | +0.16(+0.29%) |
Jul 01, 2024 | 53.71 | 53.71 | 53.17 | 53.50 | 450,498 | -0.10(-0.18%) |
Jun 28, 2024 | 53.82 | 54.10 | 53.56 | 53.60 | 29,532 | -0.03(-0.06%) |
Jun 27, 2024 | 53.52 | 53.64 | 53.46 | 53.63 | 30,466 | +0.17(+0.32%) |
Jun 26, 2024 | 53.35 | 53.46 | 53.27 | 53.46 | 29,081 | -0.03(-0.05%) |
Jun 25, 2024 | 53.46 | 53.50 | 53.25 | 53.49 | 43,771 | +0.06(+0.12%) |
Jun 24, 2024 | 53.51 | 53.72 | 53.42 | 53.42 | 28,935 | -0.05(-0.10%) |
Jun 21, 2024 | 53.79 | 53.79 | 53.35 | 53.48 | 38,566 | -0.18(-0.34%) |
Jun 20, 2024 | 53.92 | 53.98 | 53.49 | 53.66 | 28,948 | -0.29(-0.55%) |
Jun 18, 2024 | 53.61 | 53.95 | 53.61 | 53.95 | 40,389 | +0.36(+0.67%) |
Jun 17, 2024 | 53.03 | 53.77 | 53.03 | 53.60 | 33,187 | +0.48(+0.90%) |
Jun 14, 2024 | 52.98 | 53.12 | 52.76 | 53.12 | 47,055 | +0.05(+0.09%) |
Jun 13, 2024 | 53.24 | 53.24 | 52.84 | 53.07 | 27,709 | +0.04(+0.08%) |
Jun 12, 2024 | 53.13 | 53.28 | 52.97 | 53.03 | 31,120 | +0.50(+0.95%) |
Jun 11, 2024 | 52.39 | 52.53 | 52.18 | 52.53 | 64,659 | +0.07(+0.13%) |
Jun 10, 2024 | 52.08 | 52.55 | 52.08 | 52.46 | 41,329 | +0.34(+0.65%) |
Jun 07, 2024 | 52.15 | 52.46 | 52.12 | 52.12 | 22,138 | -0.15(-0.29%) |
Jun 06, 2024 | 52.36 | 52.46 | 52.11 | 52.27 | 29,338 | -0.08(-0.14%) |
Jun 05, 2024 | 51.85 | 52.35 | 51.77 | 52.34 | 30,803 | +0.77(+1.50%) |
Jun 04, 2024 | 51.53 | 51.64 | 51.27 | 51.57 | 48,644 | +0.01(+0.03%) |
Jun 03, 2024 | 52.05 | 52.05 | 51.12 | 51.56 | 52,495 | -0.28(-0.55%) |
May 31, 2024 | 51.66 | 51.84 | 50.95 | 51.84 | 32,665 | +0.35(+0.68%) |
May 30, 2024 | 51.67 | 51.77 | 51.44 | 51.49 | 33,602 | -0.41(-0.79%) |
May 29, 2024 | 51.95 | 52.07 | 51.90 | 51.90 | 30,477 | -0.52(-0.98%) |
May 28, 2024 | 52.66 | 52.66 | 52.15 | 52.42 | 44,254 | -0.07(-0.13%) |
May 24, 2024 | 52.22 | 52.64 | 52.20 | 52.49 | 22,273 | +0.29(+0.55%) |
May 23, 2024 | 52.87 | 52.87 | 52.00 | 52.20 | 38,797 | -0.27(-0.51%) |
May 22, 2024 | 52.68 | 52.74 | 52.32 | 52.47 | 446,996 | -0.21(-0.40%) |
May 21, 2024 | 52.63 | 52.74 | 52.54 | 52.68 | 44,928 | -0.08(-0.15%) |
May 20, 2024 | 52.63 | 52.82 | 52.58 | 52.76 | 58,273 | +0.18(+0.34%) |
May 17, 2024 | 52.57 | 52.58 | 52.35 | 52.58 | 40,365 | +0.15(+0.29%) |
May 16, 2024 | 52.77 | 52.77 | 52.43 | 52.43 | 65,528 | -0.30(-0.57%) |
May 15, 2024 | 52.14 | 52.76 | 52.14 | 52.73 | 85,981 | +0.87(+1.67%) |
May 14, 2024 | 51.54 | 51.88 | 51.52 | 51.86 | 74,442 | +0.25(+0.49%) |
May 13, 2024 | 52.00 | 52.00 | 51.53 | 51.61 | 21,686 | -0.21(-0.40%) |
May 10, 2024 | 51.92 | 52.00 | 51.70 | 51.82 | 69,075 | +0.09(+0.17%) |
May 09, 2024 | 51.43 | 51.73 | 51.33 | 51.73 | 96,029 | +0.41(+0.80%) |
May 08, 2024 | 51.24 | 51.40 | 51.24 | 51.32 | 33,302 | -0.11(-0.21%) |
May 07, 2024 | 51.48 | 51.54 | 51.34 | 51.43 | 29,605 | +0.04(+0.08%) |
May 06, 2024 | 50.94 | 51.39 | 50.94 | 51.39 | 40,937 | +0.69(+1.36%) |
May 03, 2024 | 50.73 | 50.75 | 50.43 | 50.70 | 47,007 | +0.51(+1.01%) |
May 02, 2024 | 49.79 | 50.20 | 49.76 | 50.19 | 149,121 | +0.43(+0.86%) |