Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 54.36 | 54.53 | 54.28 | 54.45 | 53,584 | +0.27(+0.50%) |
Jul 08, 2024 | 54.40 | 54.49 | 54.17 | 54.18 | 67,665 | -0.10(-0.18%) |
Jul 05, 2024 | 54.44 | 54.44 | 54.10 | 54.28 | 124,899 | -0.08(-0.15%) |
Jul 03, 2024 | 54.32 | 54.48 | 54.32 | 54.36 | 59,746 | +0.20(+0.37%) |
Jul 02, 2024 | 54.10 | 54.23 | 54.00 | 54.16 | 77,088 | +0.18(+0.33%) |
Jul 01, 2024 | 53.99 | 54.18 | 53.90 | 53.98 | 52,914 | +0.32(+0.60%) |
Jun 28, 2024 | 53.87 | 53.87 | 53.65 | 53.66 | 35,584 | -0.20(-0.37%) |
Jun 27, 2024 | 53.89 | 53.96 | 53.83 | 53.86 | 236,021 | +0.66(+1.24%) |
Jun 26, 2024 | 53.20 | 53.29 | 53.13 | 53.20 | 38,929 | +0.13(+0.24%) |
Jun 25, 2024 | 52.99 | 53.14 | 52.99 | 53.07 | 123,961 | +0.29(+0.55%) |
Jun 24, 2024 | 52.67 | 52.98 | 52.67 | 52.78 | 170,905 | +0.26(+0.50%) |
Jun 21, 2024 | 52.64 | 52.74 | 52.51 | 52.52 | 43,016 | -0.29(-0.55%) |
Jun 20, 2024 | 52.86 | 52.87 | 52.67 | 52.81 | 101,688 | -0.22(-0.41%) |
Jun 18, 2024 | 52.90 | 53.09 | 52.90 | 53.03 | 50,323 | +0.17(+0.32%) |
Jun 17, 2024 | 52.77 | 52.95 | 52.62 | 52.86 | 424,979 | +0.17(+0.32%) |
Jun 14, 2024 | 52.35 | 52.70 | 52.35 | 52.69 | 42,355 | +0.39(+0.75%) |
Jun 13, 2024 | 52.50 | 52.54 | 52.22 | 52.30 | 36,354 | -0.20(-0.38%) |
Jun 12, 2024 | 52.44 | 52.63 | 52.42 | 52.50 | 91,200 | +0.32(+0.61%) |
Jun 11, 2024 | 52.14 | 52.18 | 51.95 | 52.18 | 57,589 | +0.12(+0.23%) |
Jun 10, 2024 | 52.16 | 52.23 | 52.06 | 52.06 | 87,069 | +0.00(+0.00%) |
Jun 07, 2024 | 52.11 | 52.36 | 51.99 | 52.06 | 57,746 | +0.60(+1.17%) |
Jun 06, 2024 | 51.42 | 51.46 | 51.26 | 51.46 | 95,912 | +0.21(+0.41%) |
Jun 05, 2024 | 51.02 | 51.26 | 50.81 | 51.25 | 180,274 | +1.40(+2.81%) |
Jun 04, 2024 | 49.36 | 49.85 | 49.23 | 49.85 | 616,356 | -2.94(-5.57%) |
Jun 03, 2024 | 52.72 | 52.82 | 52.54 | 52.79 | 240,513 | +1.72(+3.37%) |
May 31, 2024 | 51.14 | 51.21 | 50.76 | 51.07 | 45,147 | +0.07(+0.14%) |
May 30, 2024 | 51.01 | 51.08 | 50.88 | 51.00 | 47,792 | -0.20(-0.39%) |
May 29, 2024 | 51.18 | 51.22 | 51.06 | 51.20 | 70,327 | -0.23(-0.45%) |
May 28, 2024 | 51.70 | 51.72 | 51.34 | 51.43 | 96,077 | -0.33(-0.64%) |
May 24, 2024 | 51.88 | 51.95 | 51.76 | 51.76 | 99,988 | +0.23(+0.45%) |
May 23, 2024 | 51.83 | 51.85 | 51.50 | 51.53 | 68,615 | +0.63(+1.24%) |
May 22, 2024 | 51.00 | 51.03 | 50.83 | 50.90 | 64,732 | +0.13(+0.26%) |
May 21, 2024 | 50.78 | 50.94 | 50.73 | 50.77 | 93,843 | -0.01(-0.02%) |
May 20, 2024 | 50.84 | 50.92 | 50.72 | 50.78 | 75,338 | +0.08(+0.16%) |
May 17, 2024 | 50.62 | 50.79 | 50.58 | 50.70 | 33,102 | +0.28(+0.55%) |
May 16, 2024 | 50.39 | 50.45 | 50.29 | 50.42 | 94,305 | +0.29(+0.58%) |
May 15, 2024 | 50.07 | 50.20 | 50.01 | 50.13 | 73,870 | +0.05(+0.10%) |
May 14, 2024 | 50.05 | 50.15 | 49.97 | 50.08 | 99,370 | +0.28(+0.56%) |
May 13, 2024 | 49.76 | 49.95 | 49.72 | 49.80 | 41,078 | +0.29(+0.59%) |
May 10, 2024 | 49.65 | 49.79 | 49.44 | 49.51 | 62,738 | -0.14(-0.28%) |
May 09, 2024 | 49.55 | 49.68 | 49.46 | 49.65 | 80,202 | -0.40(-0.80%) |
May 08, 2024 | 50.06 | 50.14 | 49.97 | 50.05 | 119,786 | -0.11(-0.22%) |
May 07, 2024 | 50.10 | 50.30 | 50.04 | 50.16 | 34,916 | -0.35(-0.69%) |
May 06, 2024 | 50.67 | 50.67 | 50.42 | 50.51 | 39,016 | -0.30(-0.59%) |
May 03, 2024 | 50.64 | 50.82 | 50.55 | 50.81 | 56,876 | -0.30(-0.59%) |
May 02, 2024 | 50.78 | 51.15 | 50.77 | 51.11 | 134,437 | +0.47(+0.93%) |