Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 52.89 | 53.10 | 52.50 | 52.79 | 306,338 | -0.10(-0.19%) |
Jul 02, 2024 | 54.46 | 54.46 | 52.75 | 52.89 | 546,551 | -1.59(-2.92%) |
Jul 01, 2024 | 54.88 | 55.54 | 54.34 | 54.48 | 398,187 | -0.34(-0.62%) |
Jun 28, 2024 | 55.27 | 55.31 | 54.41 | 54.82 | 814,673 | -0.01(-0.02%) |
Jun 27, 2024 | 54.47 | 54.84 | 53.74 | 54.83 | 313,114 | +0.36(+0.66%) |
Jun 26, 2024 | 53.32 | 54.52 | 52.89 | 54.47 | 715,737 | +0.89(+1.66%) |
Jun 25, 2024 | 54.34 | 54.43 | 53.39 | 53.58 | 661,917 | -0.87(-1.60%) |
Jun 24, 2024 | 56.07 | 56.07 | 54.14 | 54.45 | 984,785 | -1.71(-3.04%) |
Jun 21, 2024 | 55.82 | 56.55 | 55.10 | 56.16 | 890,285 | +0.53(+0.95%) |
Jun 20, 2024 | 53.23 | 55.66 | 53.14 | 55.63 | 771,063 | +2.21(+4.14%) |
Jun 18, 2024 | 52.93 | 55.08 | 52.54 | 53.42 | 582,989 | +0.47(+0.89%) |
Jun 17, 2024 | 52.10 | 53.57 | 51.90 | 52.95 | 633,069 | +0.27(+0.51%) |
Jun 14, 2024 | 51.60 | 52.99 | 51.60 | 52.68 | 350,798 | +0.39(+0.75%) |
Jun 13, 2024 | 52.35 | 52.93 | 51.59 | 52.29 | 491,667 | -0.52(-0.98%) |
Jun 12, 2024 | 52.74 | 53.54 | 51.99 | 52.81 | 497,996 | +1.05(+2.03%) |
Jun 11, 2024 | 53.20 | 53.20 | 51.21 | 51.76 | 1,040,454 | -1.05(-1.99%) |
Jun 10, 2024 | 52.82 | 53.99 | 52.41 | 52.81 | 1,304,546 | -0.57(-1.07%) |
Jun 07, 2024 | 52.71 | 55.70 | 52.61 | 53.38 | 1,307,937 | +0.58(+1.10%) |
Jun 06, 2024 | 52.63 | 55.02 | 49.82 | 52.80 | 3,091,434 | -7.23(-12.04%) |
Jun 05, 2024 | 60.91 | 61.40 | 59.59 | 60.03 | 336,483 | -0.47(-0.78%) |
Jun 04, 2024 | 59.92 | 60.97 | 59.74 | 60.50 | 282,713 | +0.31(+0.52%) |
Jun 03, 2024 | 60.99 | 61.32 | 59.73 | 60.19 | 427,244 | -0.88(-1.44%) |
May 31, 2024 | 60.81 | 61.45 | 60.16 | 61.07 | 290,728 | +0.24(+0.39%) |
May 30, 2024 | 60.35 | 61.94 | 60.28 | 60.83 | 301,138 | +0.36(+0.60%) |
May 29, 2024 | 59.52 | 60.80 | 59.51 | 60.47 | 351,705 | +0.43(+0.72%) |
May 28, 2024 | 59.62 | 60.16 | 59.35 | 60.04 | 471,326 | +0.44(+0.74%) |
May 24, 2024 | 59.42 | 59.61 | 58.76 | 59.60 | 403,727 | +0.22(+0.37%) |
May 23, 2024 | 60.50 | 61.34 | 58.95 | 59.38 | 356,253 | -1.19(-1.96%) |
May 22, 2024 | 60.57 | 61.11 | 60.21 | 60.57 | 366,987 | +0.02(+0.04%) |
May 21, 2024 | 61.27 | 61.52 | 60.10 | 60.55 | 540,958 | -0.73(-1.20%) |
May 20, 2024 | 61.78 | 62.04 | 61.09 | 61.28 | 288,598 | -0.68(-1.10%) |
May 17, 2024 | 62.92 | 62.95 | 61.81 | 61.96 | 309,256 | -0.92(-1.46%) |
May 16, 2024 | 63.19 | 63.57 | 62.85 | 62.88 | 472,352 | -0.32(-0.51%) |
May 15, 2024 | 61.48 | 63.52 | 61.48 | 63.20 | 460,346 | +1.77(+2.88%) |
May 14, 2024 | 61.69 | 62.44 | 61.04 | 61.43 | 356,388 | +0.29(+0.47%) |
May 13, 2024 | 62.27 | 62.65 | 60.90 | 61.14 | 496,633 | -0.96(-1.55%) |
May 10, 2024 | 61.95 | 62.55 | 61.81 | 62.10 | 278,425 | +0.15(+0.24%) |
May 09, 2024 | 62.70 | 63.00 | 61.91 | 61.95 | 504,395 | -0.46(-0.74%) |
May 08, 2024 | 62.74 | 63.33 | 62.22 | 62.41 | 456,769 | -0.71(-1.12%) |
May 07, 2024 | 62.86 | 64.07 | 62.61 | 63.12 | 696,702 | +0.52(+0.83%) |
May 06, 2024 | 64.36 | 64.47 | 61.99 | 62.60 | 678,769 | -1.55(-2.42%) |
May 03, 2024 | 63.44 | 64.36 | 62.23 | 64.15 | 891,504 | +1.23(+1.95%) |
May 02, 2024 | 62.63 | 62.94 | 60.07 | 62.92 | 1,500,574 | +0.30(+0.48%) |