Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 40,816 | +0.16(+0.31%) |
Jul 03, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 5,608 | +0.53(+1.03%) |
Jul 02, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 50,682 | +0.17(+0.33%) |
Jul 01, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 27,286 | +0.07(+0.14%) |
Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 19,742 | -0.13(-0.25%) |
Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 34,405 | -0.07(-0.13%) |
Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 13,506 | -0.04(-0.08%) |
Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 10,339 | +0.39(+0.77%) |
Jun 24, 2024 | 51.24 | 51.34 | 50.90 | 50.95 | 6,881 | -0.35(-0.68%) |
Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 15,232 | +0.09(+0.17%) |
Jun 20, 2024 | 51.65 | 51.65 | 51.06 | 51.21 | 20,647 | -0.18(-0.35%) |
Jun 18, 2024 | 51.19 | 51.41 | 51.18 | 51.39 | 7,455 | +0.28(+0.54%) |
Jun 17, 2024 | 50.79 | 51.26 | 50.69 | 51.11 | 10,174 | +0.23(+0.45%) |
Jun 14, 2024 | 50.61 | 50.88 | 50.55 | 50.88 | 20,297 | +0.16(+0.31%) |
Jun 13, 2024 | 50.76 | 50.76 | 50.48 | 50.72 | 11,678 | +0.14(+0.28%) |
Jun 12, 2024 | 50.62 | 50.77 | 50.46 | 50.58 | 20,443 | +0.41(+0.81%) |
Jun 11, 2024 | 50.09 | 50.17 | 49.80 | 50.17 | 10,224 | +0.02(+0.04%) |
Jun 10, 2024 | 49.84 | 50.18 | 49.84 | 50.15 | 24,804 | +0.16(+0.32%) |
Jun 07, 2024 | 50.02 | 50.27 | 49.87 | 49.99 | 31,735 | -0.09(-0.18%) |
Jun 06, 2024 | 50.12 | 50.14 | 49.95 | 50.08 | 7,775 | -0.09(-0.18%) |
Jun 05, 2024 | 49.74 | 50.17 | 49.56 | 50.17 | 12,904 | +0.78(+1.57%) |
Jun 04, 2024 | 49.27 | 49.45 | 49.07 | 49.40 | 23,072 | +0.01(+0.02%) |
Jun 03, 2024 | 49.56 | 49.56 | 48.96 | 49.39 | 24,276 | +0.15(+0.30%) |
May 31, 2024 | 49.08 | 49.25 | 48.40 | 49.24 | 33,748 | +0.31(+0.63%) |
May 30, 2024 | 49.24 | 49.24 | 48.84 | 48.93 | 48,351 | -0.52(-1.05%) |
May 29, 2024 | 49.28 | 49.55 | 49.28 | 49.45 | 96,064 | -0.35(-0.70%) |
May 28, 2024 | 49.79 | 49.80 | 49.47 | 49.80 | 468,378 | +0.21(+0.42%) |
May 24, 2024 | 49.44 | 49.59 | 49.40 | 49.59 | 11,844 | +0.22(+0.44%) |
May 23, 2024 | 49.89 | 49.89 | 49.26 | 49.37 | 8,638 | -0.04(-0.08%) |
May 22, 2024 | 49.53 | 49.57 | 49.25 | 49.41 | 17,010 | -0.25(-0.50%) |
May 21, 2024 | 49.40 | 49.66 | 49.40 | 49.66 | 11,032 | +0.16(+0.32%) |
May 20, 2024 | 49.33 | 49.55 | 49.33 | 49.50 | 11,879 | +0.23(+0.47%) |
May 17, 2024 | 49.44 | 49.44 | 49.16 | 49.27 | 26,834 | -0.05(-0.10%) |
May 16, 2024 | 49.45 | 49.52 | 49.32 | 49.32 | 68,166 | -0.07(-0.14%) |
May 15, 2024 | 49.05 | 49.39 | 48.98 | 49.39 | 93,299 | +0.62(+1.27%) |
May 14, 2024 | 48.54 | 48.77 | 48.44 | 48.77 | 483,648 | +0.26(+0.53%) |
May 13, 2024 | 48.59 | 48.59 | 48.43 | 48.51 | 14,442 | -0.02(-0.04%) |
May 10, 2024 | 48.63 | 48.63 | 48.43 | 48.53 | 16,073 | +0.18(+0.37%) |
May 09, 2024 | 48.23 | 48.37 | 48.23 | 48.35 | 20,087 | +0.13(+0.28%) |
May 08, 2024 | 48.05 | 48.22 | 48.05 | 48.22 | 8,438 | -0.04(-0.09%) |
May 07, 2024 | 48.27 | 48.38 | 48.19 | 48.26 | 11,636 | +0.03(+0.07%) |
May 06, 2024 | 47.95 | 48.23 | 47.90 | 48.23 | 64,732 | +0.52(+1.10%) |
May 03, 2024 | 47.58 | 47.72 | 47.42 | 47.70 | 21,074 | +0.56(+1.18%) |
May 02, 2024 | 47.18 | 47.22 | 46.82 | 47.14 | 9,791 | +0.35(+0.75%) |