Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 51.72 | 52.47 | 51.72 | 52.32 | 48,457 | +0.49(+0.95%) |
Jul 05, 2024 | 52.33 | 52.53 | 51.56 | 51.83 | 43,636 | -0.32(-0.61%) |
Jul 04, 2024 | 51.55 | 52.18 | 51.50 | 52.15 | 16,327 | +0.65(+1.26%) |
Jul 03, 2024 | 51.53 | 51.75 | 50.95 | 51.50 | 35,048 | +0.06(+0.12%) |
Jul 02, 2024 | 51.51 | 51.67 | 50.82 | 51.44 | 97,011 | -0.15(-0.29%) |
Jun 28, 2024 | 51.59 | 0 | +0.13(+0.25%) | |||
Jun 27, 2024 | 51.09 | 51.83 | 51.09 | 51.46 | 26,777 | +0.28(+0.55%) |
Jun 26, 2024 | 51.50 | 51.56 | 50.83 | 51.18 | 104,107 | -0.40(-0.78%) |
Jun 25, 2024 | 52.98 | 52.98 | 51.50 | 51.58 | 47,977 | -1.26(-2.38%) |
Jun 24, 2024 | 51.74 | 52.97 | 51.74 | 52.84 | 40,939 | +1.01(+1.95%) |
Jun 21, 2024 | 51.40 | 51.92 | 51.29 | 51.83 | 64,131 | +0.40(+0.78%) |
Jun 20, 2024 | 51.50 | 51.79 | 51.07 | 51.43 | 41,886 | -0.22(-0.43%) |
Jun 19, 2024 | 51.73 | 52.17 | 51.50 | 51.65 | 19,200 | -0.10(-0.19%) |
Jun 18, 2024 | 51.68 | 52.07 | 51.31 | 51.75 | 40,752 | -0.12(-0.23%) |
Jun 17, 2024 | 52.03 | 52.37 | 51.80 | 51.87 | 31,693 | -0.68(-1.29%) |
Jun 14, 2024 | 52.80 | 53.23 | 51.91 | 52.55 | 76,400 | -0.52(-0.98%) |
Jun 13, 2024 | 52.79 | 53.44 | 52.79 | 53.07 | 51,455 | +0.12(+0.23%) |
Jun 12, 2024 | 53.02 | 53.38 | 52.46 | 52.95 | 51,236 | +0.21(+0.40%) |
Jun 11, 2024 | 52.28 | 53.00 | 52.05 | 52.74 | 42,370 | +0.28(+0.53%) |
Jun 10, 2024 | 52.77 | 52.77 | 51.81 | 52.46 | 72,558 | -0.14(-0.27%) |
Jun 07, 2024 | 53.03 | 53.38 | 52.30 | 52.60 | 48,909 | -0.43(-0.81%) |
Jun 06, 2024 | 53.35 | 53.41 | 53.00 | 53.03 | 33,672 | -0.37(-0.69%) |
Jun 05, 2024 | 53.70 | 53.72 | 53.11 | 53.40 | 47,653 | -0.20(-0.37%) |
Jun 04, 2024 | 53.54 | 53.70 | 53.11 | 53.60 | 51,205 | +0.05(+0.09%) |
Jun 03, 2024 | 52.55 | 53.64 | 52.50 | 53.55 | 85,502 | +1.24(+2.37%) |
May 31, 2024 | 52.74 | 53.20 | 52.22 | 52.31 | 208,420 | -0.14(-0.27%) |
May 30, 2024 | 52.98 | 53.41 | 52.05 | 52.45 | 105,078 | -0.52(-0.98%) |
May 29, 2024 | 54.20 | 54.78 | 52.93 | 52.97 | 56,618 | -1.55(-2.84%) |
May 28, 2024 | 56.41 | 56.58 | 54.17 | 54.52 | 92,696 | -1.25(-2.24%) |
May 27, 2024 | 55.50 | 56.09 | 55.50 | 55.77 | 16,199 | +0.09(+0.16%) |
May 24, 2024 | 55.39 | 55.74 | 55.22 | 55.68 | 33,509 | +0.24(+0.43%) |
May 23, 2024 | 55.89 | 55.89 | 55.00 | 55.44 | 35,977 | -0.45(-0.81%) |
May 22, 2024 | 55.77 | 56.27 | 55.29 | 55.89 | 44,283 | -0.11(-0.20%) |
May 21, 2024 | 55.95 | 56.48 | 55.87 | 56.00 | 117,784 | -0.22(-0.39%) |
May 17, 2024 | 56.22 | 0 | -0.40(-0.71%) | |||
May 16, 2024 | 56.84 | 57.01 | 56.42 | 56.62 | 25,693 | -0.22(-0.39%) |
May 15, 2024 | 57.08 | 57.27 | 56.77 | 56.84 | 55,827 | -0.03(-0.05%) |
May 14, 2024 | 56.85 | 57.19 | 56.85 | 56.87 | 29,731 | +0.13(+0.23%) |
May 13, 2024 | 57.20 | 57.38 | 56.44 | 56.74 | 47,441 | -0.46(-0.80%) |
May 10, 2024 | 57.00 | 57.50 | 56.83 | 57.20 | 230,762 | +0.25(+0.44%) |
May 09, 2024 | 56.46 | 57.05 | 56.46 | 56.95 | 28,043 | +0.49(+0.87%) |
May 08, 2024 | 56.35 | 57.29 | 56.35 | 56.46 | 34,427 | -0.06(-0.11%) |
May 07, 2024 | 56.50 | 57.29 | 56.50 | 56.52 | 28,354 | +0.05(+0.09%) |
May 06, 2024 | 55.61 | 56.87 | 55.61 | 56.47 | 22,321 | +1.05(+1.89%) |
May 03, 2024 | 55.67 | 56.21 | 55.10 | 55.42 | 54,286 | -0.01(-0.02%) |
May 02, 2024 | 54.47 | 55.55 | 54.25 | 55.43 | 34,086 | +0.93(+1.71%) |