Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 54.41 | 55.10 | 54.28 | 54.68 | 35,745 | +0.28(+0.51%) |
Jul 02, 2024 | 54.24 | 54.84 | 53.72 | 54.40 | 86,535 | +0.16(+0.29%) |
Jul 01, 2024 | 54.99 | 55.28 | 54.16 | 54.24 | 105,554 | -0.78(-1.42%) |
Jun 28, 2024 | 55.00 | 56.12 | 54.71 | 55.02 | 304,419 | -0.27(-0.49%) |
Jun 27, 2024 | 55.86 | 56.03 | 55.11 | 55.29 | 63,258 | -0.20(-0.36%) |
Jun 26, 2024 | 55.45 | 55.91 | 54.31 | 55.49 | 81,635 | -0.31(-0.56%) |
Jun 25, 2024 | 57.02 | 57.02 | 55.47 | 55.80 | 67,121 | -1.56(-2.72%) |
Jun 24, 2024 | 56.31 | 58.01 | 56.22 | 57.36 | 90,906 | +1.36(+2.43%) |
Jun 21, 2024 | 57.07 | 57.60 | 56.00 | 56.00 | 217,966 | -1.93(-3.33%) |
Jun 20, 2024 | 56.72 | 58.16 | 55.86 | 57.93 | 100,131 | +0.93(+1.63%) |
Jun 18, 2024 | 58.21 | 58.21 | 56.85 | 57.00 | 110,443 | -0.97(-1.67%) |
Jun 17, 2024 | 57.32 | 58.28 | 56.44 | 57.97 | 53,214 | +0.90(+1.58%) |
Jun 14, 2024 | 56.41 | 57.18 | 55.56 | 57.07 | 136,266 | -0.10(-0.17%) |
Jun 13, 2024 | 59.00 | 59.00 | 57.10 | 57.17 | 61,080 | -2.00(-3.38%) |
Jun 12, 2024 | 59.21 | 60.48 | 58.67 | 59.17 | 60,756 | +1.42(+2.46%) |
Jun 11, 2024 | 57.73 | 58.27 | 57.60 | 57.75 | 30,531 | -0.63(-1.08%) |
Jun 10, 2024 | 56.52 | 58.67 | 56.52 | 58.38 | 55,650 | +1.18(+2.06%) |
Jun 07, 2024 | 57.34 | 57.51 | 55.97 | 57.20 | 93,776 | -0.55(-0.95%) |
Jun 06, 2024 | 58.26 | 58.73 | 57.74 | 57.75 | 36,496 | -0.84(-1.43%) |
Jun 05, 2024 | 57.86 | 58.71 | 57.71 | 58.59 | 35,790 | +0.78(+1.35%) |
Jun 04, 2024 | 58.20 | 58.38 | 57.06 | 57.81 | 56,377 | -0.92(-1.57%) |
Jun 03, 2024 | 61.28 | 61.52 | 58.54 | 58.73 | 69,049 | -1.88(-3.10%) |
May 31, 2024 | 59.66 | 61.68 | 59.26 | 60.61 | 131,219 | +1.56(+2.63%) |
May 30, 2024 | 57.66 | 59.33 | 57.61 | 59.05 | 45,413 | +1.47(+2.54%) |
May 29, 2024 | 57.93 | 58.13 | 57.03 | 57.59 | 89,651 | -1.24(-2.10%) |
May 28, 2024 | 59.52 | 59.52 | 58.37 | 58.83 | 59,591 | -0.34(-0.57%) |
May 24, 2024 | 58.39 | 59.24 | 58.01 | 59.16 | 39,172 | +0.82(+1.40%) |
May 23, 2024 | 58.63 | 58.63 | 57.77 | 58.35 | 64,538 | -0.33(-0.56%) |
May 22, 2024 | 59.04 | 59.48 | 58.48 | 58.68 | 42,562 | -0.29(-0.49%) |
May 21, 2024 | 59.30 | 59.30 | 58.09 | 58.97 | 63,466 | -0.64(-1.07%) |
May 20, 2024 | 59.79 | 60.47 | 59.27 | 59.60 | 91,567 | -0.08(-0.13%) |
May 17, 2024 | 59.84 | 59.84 | 59.23 | 59.68 | 48,879 | +0.01(+0.02%) |
May 16, 2024 | 60.49 | 60.49 | 59.21 | 59.67 | 60,405 | -0.77(-1.27%) |
May 15, 2024 | 59.64 | 60.44 | 59.11 | 60.44 | 74,934 | +1.10(+1.85%) |
May 14, 2024 | 58.34 | 59.51 | 57.81 | 59.34 | 72,518 | +1.71(+2.98%) |
May 13, 2024 | 57.96 | 58.31 | 57.23 | 57.63 | 66,979 | +0.01(+0.02%) |
May 10, 2024 | 58.32 | 58.74 | 56.26 | 57.62 | 64,086 | -0.10(-0.17%) |
May 09, 2024 | 56.03 | 59.95 | 56.03 | 57.72 | 166,470 | +2.68(+4.87%) |
May 08, 2024 | 55.08 | 55.53 | 54.47 | 55.04 | 34,034 | -0.11(-0.20%) |
May 07, 2024 | 54.51 | 55.99 | 54.07 | 55.15 | 104,916 | +1.10(+2.03%) |
May 06, 2024 | 53.36 | 54.39 | 53.14 | 54.05 | 80,198 | +1.25(+2.36%) |
May 03, 2024 | 52.60 | 53.29 | 51.14 | 52.80 | 130,725 | +1.89(+3.72%) |
May 02, 2024 | 49.33 | 51.05 | 49.10 | 50.91 | 65,896 | +1.85(+3.78%) |