Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 63.23 | 63.31 | 62.77 | 63.15 | 383,725 | +2.66(+4.40%) |
Jul 03, 2024 | 60.75 | 60.78 | 60.28 | 60.49 | 207,218 | +1.10(+1.85%) |
Jul 02, 2024 | 59.04 | 59.47 | 58.31 | 59.39 | 681,300 | +2.54(+4.47%) |
Jul 01, 2024 | 57.16 | 57.51 | 56.73 | 56.85 | 172,044 | +0.24(+0.42%) |
Jun 28, 2024 | 56.45 | 56.93 | 56.44 | 56.61 | 201,724 | +0.77(+1.38%) |
Jun 27, 2024 | 56.07 | 56.40 | 55.78 | 55.84 | 225,171 | -0.24(-0.43%) |
Jun 26, 2024 | 55.93 | 56.36 | 55.40 | 56.08 | 280,827 | -0.01(-0.02%) |
Jun 25, 2024 | 56.84 | 56.84 | 55.98 | 56.09 | 255,654 | -0.90(-1.58%) |
Jun 24, 2024 | 56.75 | 57.49 | 56.67 | 56.99 | 299,619 | +1.31(+2.35%) |
Jun 21, 2024 | 56.33 | 56.33 | 55.21 | 55.68 | 343,281 | -1.82(-3.17%) |
Jun 20, 2024 | 57.69 | 57.81 | 57.00 | 57.50 | 237,105 | +0.90(+1.59%) |
Jun 18, 2024 | 56.11 | 56.65 | 55.91 | 56.60 | 155,373 | -0.19(-0.33%) |
Jun 17, 2024 | 56.40 | 56.98 | 56.10 | 56.79 | 142,600 | -0.86(-1.49%) |
Jun 14, 2024 | 56.95 | 57.75 | 56.95 | 57.65 | 197,881 | -0.12(-0.21%) |
Jun 13, 2024 | 58.60 | 58.60 | 57.49 | 57.77 | 202,321 | +0.26(+0.45%) |
Jun 12, 2024 | 57.85 | 58.26 | 57.51 | 57.51 | 198,670 | +1.12(+1.99%) |
Jun 11, 2024 | 56.28 | 56.50 | 55.89 | 56.39 | 94,264 | -0.31(-0.55%) |
Jun 10, 2024 | 56.45 | 56.79 | 56.25 | 56.70 | 160,871 | -0.11(-0.19%) |
Jun 07, 2024 | 57.27 | 57.27 | 56.71 | 56.81 | 103,614 | +0.50(+0.89%) |
Jun 06, 2024 | 56.27 | 56.81 | 56.27 | 56.31 | 63,046 | -0.27(-0.48%) |
Jun 05, 2024 | 56.44 | 56.58 | 55.80 | 56.58 | 98,035 | +0.63(+1.13%) |
Jun 04, 2024 | 56.06 | 56.35 | 55.59 | 55.95 | 67,112 | -1.60(-2.78%) |
Jun 03, 2024 | 57.61 | 57.97 | 57.00 | 57.55 | 81,241 | +0.01(+0.02%) |
May 31, 2024 | 57.63 | 57.63 | 56.84 | 57.54 | 70,932 | +0.07(+0.12%) |
May 30, 2024 | 56.50 | 57.59 | 56.50 | 57.47 | 108,978 | +1.11(+1.97%) |
May 29, 2024 | 56.57 | 56.65 | 56.18 | 56.36 | 131,339 | +0.22(+0.39%) |
May 28, 2024 | 56.88 | 56.88 | 56.02 | 56.14 | 72,209 | -0.66(-1.16%) |
May 24, 2024 | 56.19 | 56.85 | 56.09 | 56.80 | 71,602 | +0.66(+1.18%) |
May 23, 2024 | 57.12 | 57.13 | 55.92 | 56.14 | 102,374 | -1.30(-2.26%) |
May 22, 2024 | 57.81 | 57.87 | 57.17 | 57.44 | 89,893 | -2.26(-3.79%) |
May 21, 2024 | 59.52 | 59.89 | 59.42 | 59.70 | 142,060 | +0.42(+0.71%) |
May 20, 2024 | 59.30 | 59.82 | 59.07 | 59.28 | 113,962 | +0.47(+0.80%) |
May 17, 2024 | 58.82 | 59.09 | 58.61 | 58.81 | 70,575 | -0.51(-0.86%) |
May 16, 2024 | 59.92 | 60.14 | 59.32 | 59.32 | 117,958 | +0.29(+0.49%) |
May 15, 2024 | 58.42 | 59.34 | 58.42 | 59.03 | 106,152 | +1.05(+1.81%) |
May 14, 2024 | 58.05 | 58.05 | 57.31 | 57.98 | 169,241 | -1.04(-1.76%) |
May 13, 2024 | 59.53 | 59.62 | 58.73 | 59.02 | 887,632 | +1.11(+1.92%) |
May 10, 2024 | 57.64 | 58.07 | 57.23 | 57.91 | 343,405 | +2.21(+3.97%) |
May 09, 2024 | 55.70 | 55.93 | 55.49 | 55.70 | 90,522 | -0.50(-0.89%) |
May 08, 2024 | 56.20 | 56.43 | 55.16 | 56.20 | 241,794 | +2.49(+4.64%) |
May 07, 2024 | 54.50 | 54.91 | 53.59 | 53.71 | 164,498 | -1.06(-1.94%) |
May 06, 2024 | 54.27 | 55.02 | 54.27 | 54.77 | 96,970 | +0.66(+1.22%) |
May 03, 2024 | 54.05 | 54.41 | 53.91 | 54.11 | 134,499 | +1.43(+2.71%) |
May 02, 2024 | 52.78 | 52.85 | 52.17 | 52.68 | 95,144 | -1.00(-1.86%) |