Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 53.65 | 53.73 | 53.09 | 53.16 | 480,217 | -0.38(-0.71%) |
Jul 02, 2024 | 53.33 | 54.10 | 53.19 | 53.54 | 989,664 | +0.73(+1.38%) |
Jul 01, 2024 | 52.55 | 53.07 | 51.95 | 52.81 | 1,524,400 | +0.19(+0.36%) |
Jun 28, 2024 | 51.00 | 52.76 | 50.70 | 52.62 | 3,229,450 | +2.30(+4.57%) |
Jun 27, 2024 | 49.20 | 50.66 | 49.11 | 50.32 | 1,360,451 | +1.06(+2.15%) |
Jun 26, 2024 | 48.04 | 49.32 | 47.92 | 49.26 | 1,249,659 | +1.05(+2.18%) |
Jun 25, 2024 | 48.19 | 48.60 | 47.66 | 48.21 | 1,241,505 | -0.22(-0.45%) |
Jun 24, 2024 | 48.39 | 48.92 | 47.70 | 48.43 | 1,510,545 | +0.18(+0.37%) |
Jun 21, 2024 | 47.47 | 48.29 | 46.96 | 48.25 | 1,864,476 | +0.80(+1.69%) |
Jun 20, 2024 | 46.36 | 47.45 | 45.90 | 47.45 | 1,698,600 | +0.49(+1.04%) |
Jun 18, 2024 | 48.43 | 48.63 | 46.88 | 46.96 | 1,569,185 | -1.67(-3.43%) |
Jun 17, 2024 | 48.04 | 48.74 | 47.33 | 48.63 | 1,496,338 | +0.20(+0.41%) |
Jun 14, 2024 | 48.55 | 49.53 | 48.00 | 48.43 | 1,911,220 | +0.03(+0.06%) |
Jun 13, 2024 | 51.24 | 51.46 | 48.33 | 48.40 | 2,118,504 | -2.74(-5.36%) |
Jun 12, 2024 | 52.90 | 53.55 | 50.98 | 51.14 | 1,346,577 | -0.63(-1.22%) |
Jun 11, 2024 | 51.83 | 52.18 | 51.27 | 51.77 | 1,038,593 | -0.28(-0.54%) |
Jun 10, 2024 | 50.99 | 52.47 | 50.91 | 52.05 | 1,460,864 | +0.80(+1.56%) |
Jun 07, 2024 | 50.47 | 51.34 | 50.15 | 51.25 | 2,181,186 | +0.08(+0.16%) |
Jun 06, 2024 | 49.94 | 51.68 | 49.65 | 51.17 | 1,596,233 | +1.00(+1.99%) |
Jun 05, 2024 | 49.72 | 50.55 | 49.06 | 50.17 | 1,699,743 | +0.36(+0.72%) |
Jun 04, 2024 | 51.04 | 51.33 | 49.51 | 49.81 | 1,548,412 | -1.34(-2.62%) |
Jun 03, 2024 | 52.34 | 52.48 | 50.08 | 51.15 | 2,580,807 | -0.90(-1.73%) |
May 31, 2024 | 51.40 | 52.21 | 50.93 | 52.05 | 6,536,672 | +0.77(+1.50%) |
May 30, 2024 | 51.00 | 52.04 | 50.58 | 51.28 | 2,041,118 | +0.26(+0.51%) |
May 29, 2024 | 51.17 | 51.40 | 50.41 | 51.02 | 1,366,742 | -0.88(-1.70%) |
May 28, 2024 | 52.61 | 52.80 | 51.73 | 51.90 | 1,186,897 | -0.26(-0.50%) |
May 24, 2024 | 52.77 | 53.12 | 51.95 | 52.16 | 1,386,196 | -0.45(-0.86%) |
May 23, 2024 | 55.00 | 55.20 | 52.44 | 52.61 | 1,949,225 | -2.60(-4.71%) |
May 22, 2024 | 56.42 | 56.93 | 54.91 | 55.21 | 1,455,160 | -1.39(-2.46%) |
May 21, 2024 | 59.38 | 59.68 | 56.57 | 56.60 | 1,944,003 | -3.19(-5.34%) |
May 20, 2024 | 59.48 | 59.94 | 58.76 | 59.79 | 946,825 | +0.51(+0.86%) |
May 17, 2024 | 59.74 | 59.74 | 58.62 | 59.28 | 1,164,449 | -0.24(-0.40%) |
May 16, 2024 | 59.77 | 60.00 | 59.06 | 59.52 | 1,837,176 | -0.37(-0.62%) |
May 15, 2024 | 60.54 | 60.54 | 59.15 | 59.89 | 1,325,015 | +1.18(+2.01%) |
May 14, 2024 | 59.27 | 60.38 | 58.42 | 58.71 | 1,549,514 | +0.20(+0.34%) |
May 13, 2024 | 57.00 | 59.04 | 57.00 | 58.51 | 1,519,873 | +2.03(+3.59%) |
May 10, 2024 | 58.02 | 58.05 | 56.45 | 56.48 | 1,311,567 | -1.19(-2.06%) |
May 09, 2024 | 56.36 | 57.77 | 55.80 | 57.67 | 1,546,534 | +1.38(+2.45%) |
May 08, 2024 | 57.00 | 57.50 | 56.16 | 56.29 | 2,337,410 | -1.39(-2.41%) |
May 07, 2024 | 57.21 | 58.30 | 56.62 | 57.68 | 1,639,549 | +0.84(+1.48%) |
May 06, 2024 | 57.05 | 59.06 | 56.08 | 56.84 | 3,611,399 | +0.26(+0.46%) |
May 03, 2024 | 68.05 | 68.50 | 56.56 | 56.58 | 7,372,992 | -6.72(-10.62%) |
May 02, 2024 | 63.63 | 63.74 | 60.03 | 63.30 | 3,945,638 | +0.50(+0.80%) |