Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 52.95 | 54.15 | 52.95 | 53.38 | 70,446 | +0.55(+1.04%) |
Jul 01, 2024 | 52.19 | 52.96 | 51.48 | 52.83 | 104,306 | +0.57(+1.09%) |
Jun 28, 2024 | 53.10 | 53.53 | 51.69 | 52.26 | 694,070 | -0.57(-1.08%) |
Jun 27, 2024 | 52.60 | 52.93 | 52.27 | 52.83 | 48,822 | +0.50(+0.96%) |
Jun 26, 2024 | 51.48 | 52.43 | 51.48 | 52.33 | 62,924 | +0.31(+0.60%) |
Jun 25, 2024 | 53.31 | 53.42 | 51.87 | 52.02 | 60,201 | -1.46(-2.73%) |
Jun 24, 2024 | 51.71 | 53.75 | 51.71 | 53.48 | 99,858 | +2.08(+4.05%) |
Jun 21, 2024 | 51.64 | 52.63 | 51.28 | 51.40 | 352,143 | -0.24(-0.46%) |
Jun 20, 2024 | 51.25 | 52.06 | 50.78 | 51.64 | 86,821 | +0.19(+0.37%) |
Jun 18, 2024 | 50.44 | 51.78 | 50.30 | 51.45 | 77,375 | +0.60(+1.18%) |
Jun 17, 2024 | 50.82 | 51.24 | 50.01 | 50.85 | 81,985 | -0.40(-0.78%) |
Jun 14, 2024 | 51.79 | 52.04 | 50.80 | 51.25 | 72,671 | -0.76(-1.46%) |
Jun 13, 2024 | 51.99 | 52.51 | 51.29 | 52.01 | 75,541 | +0.02(+0.04%) |
Jun 12, 2024 | 53.34 | 54.02 | 51.89 | 51.99 | 105,878 | +0.09(+0.17%) |
Jun 11, 2024 | 51.30 | 52.14 | 51.01 | 51.90 | 98,750 | -0.07(-0.13%) |
Jun 10, 2024 | 52.28 | 52.28 | 51.44 | 51.97 | 97,089 | -0.61(-1.16%) |
Jun 07, 2024 | 52.78 | 53.64 | 52.07 | 52.58 | 106,272 | -1.06(-1.98%) |
Jun 06, 2024 | 53.51 | 54.00 | 53.27 | 53.64 | 85,989 | -0.32(-0.59%) |
Jun 05, 2024 | 53.75 | 54.49 | 53.50 | 53.96 | 70,625 | +0.11(+0.20%) |
Jun 04, 2024 | 53.43 | 54.71 | 53.24 | 53.85 | 113,443 | +0.23(+0.43%) |
Jun 03, 2024 | 53.90 | 54.01 | 52.91 | 53.62 | 129,377 | -0.26(-0.48%) |
May 31, 2024 | 51.77 | 53.99 | 51.77 | 53.88 | 135,152 | +2.49(+4.85%) |
May 30, 2024 | 50.09 | 51.51 | 49.98 | 51.39 | 139,595 | +1.97(+3.99%) |
May 29, 2024 | 50.68 | 50.68 | 49.27 | 49.42 | 139,869 | -1.72(-3.36%) |
May 28, 2024 | 54.00 | 54.00 | 50.75 | 51.14 | 185,344 | -2.71(-5.03%) |
May 24, 2024 | 55.37 | 55.37 | 53.50 | 53.85 | 105,422 | -1.20(-2.18%) |
May 23, 2024 | 56.48 | 57.26 | 54.88 | 55.05 | 95,371 | -1.54(-2.72%) |
May 22, 2024 | 57.66 | 58.34 | 56.52 | 56.59 | 81,143 | -1.43(-2.46%) |
May 21, 2024 | 56.45 | 58.02 | 56.18 | 58.02 | 95,028 | +1.34(+2.36%) |
May 20, 2024 | 57.27 | 57.27 | 56.34 | 56.68 | 95,456 | -0.53(-0.93%) |
May 17, 2024 | 57.89 | 57.89 | 56.80 | 57.21 | 111,937 | -0.47(-0.81%) |
May 16, 2024 | 56.97 | 57.93 | 56.63 | 57.68 | 84,195 | +0.51(+0.89%) |
May 15, 2024 | 58.24 | 58.24 | 56.88 | 57.17 | 98,140 | -0.21(-0.37%) |
May 14, 2024 | 58.13 | 58.13 | 57.13 | 57.38 | 96,228 | -0.18(-0.32%) |
May 13, 2024 | 58.10 | 58.88 | 57.43 | 57.56 | 147,008 | +0.01(+0.02%) |
May 10, 2024 | 56.40 | 57.66 | 56.36 | 57.56 | 139,589 | +0.90(+1.60%) |
May 09, 2024 | 56.09 | 57.90 | 54.69 | 56.65 | 165,448 | +2.52(+4.65%) |
May 08, 2024 | 53.53 | 54.29 | 53.43 | 54.13 | 146,941 | +0.00(+0.00%) |
May 07, 2024 | 53.41 | 54.72 | 53.36 | 54.13 | 105,858 | +0.63(+1.17%) |
May 06, 2024 | 53.10 | 53.61 | 52.49 | 53.51 | 105,427 | +0.68(+1.28%) |
May 03, 2024 | 52.48 | 52.85 | 51.83 | 52.83 | 90,468 | +0.71(+1.35%) |
May 02, 2024 | 52.26 | 52.30 | 51.16 | 52.13 | 88,536 | +0.42(+0.81%) |