Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 04, 2024 | 51.43 | 51.48 | 51.25 | 51.36 | 260,792 | +0.17(+0.33%) |
Jul 03, 2024 | 51.47 | 51.67 | 51.13 | 51.19 | 913,103 | -0.03(-0.06%) |
Jul 02, 2024 | 50.88 | 51.32 | 50.65 | 51.22 | 2,933,731 | +0.46(+0.91%) |
Jun 28, 2024 | 50.76 | 0 | -0.17(-0.33%) | |||
Jun 27, 2024 | 50.39 | 51.00 | 50.24 | 50.93 | 1,615,176 | +0.62(+1.23%) |
Jun 26, 2024 | 50.22 | 50.41 | 49.82 | 50.31 | 3,063,088 | +0.14(+0.28%) |
Jun 25, 2024 | 50.20 | 50.24 | 49.68 | 50.17 | 2,667,055 | +0.15(+0.30%) |
Jun 24, 2024 | 49.54 | 50.12 | 49.45 | 50.02 | 6,861,027 | +0.82(+1.67%) |
Jun 21, 2024 | 49.47 | 49.76 | 49.19 | 49.20 | 9,120,856 | -0.37(-0.75%) |
Jun 20, 2024 | 49.58 | 49.88 | 49.34 | 49.57 | 6,232,635 | +0.03(+0.06%) |
Jun 19, 2024 | 49.65 | 49.80 | 49.29 | 49.54 | 3,547,564 | -0.15(-0.30%) |
Jun 18, 2024 | 49.64 | 50.09 | 49.50 | 49.69 | 5,208,708 | +0.10(+0.20%) |
Jun 17, 2024 | 50.10 | 50.19 | 49.20 | 49.59 | 5,920,452 | -1.33(-2.61%) |
Jun 14, 2024 | 50.73 | 50.98 | 50.43 | 50.92 | 4,570,010 | -0.04(-0.08%) |
Jun 13, 2024 | 51.25 | 51.28 | 50.73 | 50.96 | 1,453,424 | -0.29(-0.57%) |
Jun 12, 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 4,703,156 | +0.16(+0.31%) |
Jun 11, 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 6,183,076 | -0.21(-0.41%) |
Jun 10, 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 2,644,108 | +0.33(+0.65%) |
Jun 07, 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 2,074,203 | -0.09(-0.18%) |
Jun 06, 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 1,910,011 | +0.85(+1.69%) |
Jun 05, 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 1,571,680 | +0.02(+0.04%) |
Jun 04, 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 1,959,785 | -0.09(-0.18%) |
Jun 03, 2024 | 50.57 | 50.92 | 50.23 | 50.28 | 2,324,966 | -0.35(-0.69%) |
May 31, 2024 | 49.63 | 50.67 | 49.61 | 50.63 | 4,557,983 | +1.05(+2.12%) |
May 30, 2024 | 49.84 | 49.99 | 49.43 | 49.58 | 1,396,858 | -0.32(-0.64%) |
May 29, 2024 | 50.11 | 50.11 | 49.64 | 49.90 | 6,207,225 | -0.28(-0.56%) |
May 28, 2024 | 49.85 | 50.39 | 49.59 | 50.18 | 5,015,899 | +0.42(+0.84%) |
May 27, 2024 | 49.77 | 49.96 | 49.61 | 49.76 | 2,837,494 | -0.12(-0.24%) |
May 24, 2024 | 50.02 | 50.17 | 49.80 | 49.88 | 4,194,336 | +0.09(+0.18%) |
May 23, 2024 | 50.45 | 50.56 | 49.56 | 49.79 | 5,730,325 | -0.34(-0.68%) |
May 22, 2024 | 50.42 | 50.45 | 49.90 | 50.13 | 5,572,364 | -0.53(-1.05%) |
May 21, 2024 | 50.56 | 50.73 | 50.35 | 50.66 | 5,783,869 | +0.36(+0.72%) |
May 17, 2024 | 50.30 | 0 | -0.23(-0.46%) | |||
May 16, 2024 | 50.65 | 50.80 | 50.48 | 50.53 | 2,015,201 | -0.15(-0.30%) |
May 15, 2024 | 50.57 | 50.97 | 50.55 | 50.68 | 1,475,802 | +0.08(+0.16%) |
May 14, 2024 | 50.56 | 50.72 | 50.21 | 50.60 | 976,194 | +0.21(+0.42%) |
May 13, 2024 | 50.54 | 50.61 | 50.15 | 50.39 | 1,030,809 | +0.04(+0.08%) |
May 10, 2024 | 50.55 | 50.87 | 50.03 | 50.35 | 1,865,444 | +0.23(+0.46%) |
May 09, 2024 | 50.20 | 50.39 | 49.98 | 50.12 | 1,479,549 | +0.04(+0.08%) |
May 08, 2024 | 49.18 | 50.19 | 49.18 | 50.08 | 3,333,471 | +0.63(+1.27%) |
May 07, 2024 | 49.24 | 49.50 | 49.19 | 49.45 | 1,799,516 | +0.41(+0.84%) |
May 06, 2024 | 48.75 | 49.30 | 48.61 | 49.04 | 2,107,343 | +0.49(+1.01%) |
May 03, 2024 | 48.67 | 48.83 | 48.45 | 48.55 | 1,567,783 | +0.17(+0.35%) |
May 02, 2024 | 48.24 | 48.72 | 47.95 | 48.38 | 1,796,412 | +0.64(+1.34%) |