Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 58.27 | 58.61 | 58.20 | 58.51 | 339,217 | +0.07(+0.12%) |
Jul 03, 2024 | 58.39 | 59.01 | 58.20 | 58.44 | 295,025 | -0.29(-0.49%) |
Jul 02, 2024 | 59.00 | 59.68 | 58.66 | 58.73 | 371,832 | -0.54(-0.91%) |
Jul 01, 2024 | 60.21 | 60.71 | 58.82 | 59.27 | 359,314 | -1.23(-2.03%) |
Jun 28, 2024 | 60.17 | 61.08 | 59.73 | 60.50 | 782,106 | +0.83(+1.39%) |
Jun 27, 2024 | 58.30 | 59.85 | 58.30 | 59.67 | 572,108 | +1.42(+2.44%) |
Jun 26, 2024 | 59.62 | 60.15 | 58.16 | 58.25 | 630,106 | -1.61(-2.69%) |
Jun 25, 2024 | 59.31 | 59.90 | 58.61 | 59.86 | 436,107 | +0.61(+1.03%) |
Jun 24, 2024 | 58.74 | 59.46 | 58.31 | 59.25 | 570,872 | +0.46(+0.78%) |
Jun 21, 2024 | 57.52 | 59.30 | 57.09 | 58.79 | 2,137,053 | +1.24(+2.15%) |
Jun 20, 2024 | 56.71 | 58.06 | 56.46 | 57.55 | 399,546 | +0.75(+1.32%) |
Jun 18, 2024 | 56.52 | 56.96 | 55.87 | 56.80 | 494,165 | -0.07(-0.12%) |
Jun 17, 2024 | 57.15 | 57.47 | 56.37 | 56.87 | 427,760 | -0.60(-1.04%) |
Jun 14, 2024 | 57.99 | 58.46 | 57.13 | 57.47 | 449,472 | +0.25(+0.44%) |
Jun 13, 2024 | 59.23 | 59.23 | 56.97 | 57.22 | 434,196 | -2.01(-3.39%) |
Jun 12, 2024 | 59.48 | 59.76 | 58.49 | 59.23 | 522,621 | +0.90(+1.54%) |
Jun 11, 2024 | 58.31 | 58.81 | 57.97 | 58.33 | 354,656 | -0.15(-0.26%) |
Jun 10, 2024 | 57.53 | 58.82 | 57.02 | 58.48 | 443,246 | +0.83(+1.44%) |
Jun 07, 2024 | 57.91 | 57.98 | 57.29 | 57.65 | 312,484 | -0.57(-0.98%) |
Jun 06, 2024 | 58.47 | 59.26 | 58.17 | 58.22 | 409,043 | -0.05(-0.09%) |
Jun 05, 2024 | 57.02 | 58.59 | 56.56 | 58.27 | 565,461 | +1.76(+3.11%) |
Jun 04, 2024 | 57.51 | 58.35 | 56.46 | 56.51 | 635,581 | -1.31(-2.26%) |
Jun 03, 2024 | 58.28 | 58.55 | 57.31 | 57.82 | 604,295 | +0.39(+0.68%) |
May 31, 2024 | 57.33 | 57.62 | 55.68 | 57.43 | 772,481 | +0.27(+0.47%) |
May 30, 2024 | 59.02 | 59.02 | 56.82 | 57.16 | 515,243 | -2.23(-3.75%) |
May 29, 2024 | 58.66 | 59.94 | 58.11 | 59.39 | 576,934 | +0.58(+0.99%) |
May 28, 2024 | 60.09 | 60.16 | 58.45 | 58.81 | 591,498 | -1.09(-1.82%) |
May 24, 2024 | 60.92 | 60.92 | 58.55 | 59.90 | 563,730 | -0.71(-1.17%) |
May 23, 2024 | 61.90 | 61.90 | 60.17 | 60.61 | 410,222 | -1.04(-1.69%) |
May 22, 2024 | 61.57 | 62.25 | 60.98 | 61.65 | 289,154 | -0.09(-0.15%) |
May 21, 2024 | 63.93 | 63.93 | 61.71 | 61.74 | 377,594 | -2.36(-3.68%) |
May 20, 2024 | 62.78 | 64.15 | 62.47 | 64.10 | 305,231 | +1.25(+1.99%) |
May 17, 2024 | 63.36 | 63.80 | 62.64 | 62.85 | 276,575 | -0.40(-0.63%) |
May 16, 2024 | 62.97 | 63.75 | 62.76 | 63.25 | 288,692 | -0.02(-0.03%) |
May 15, 2024 | 61.83 | 63.40 | 61.49 | 63.27 | 437,934 | +2.03(+3.31%) |
May 14, 2024 | 61.88 | 62.65 | 61.07 | 61.24 | 447,579 | -0.86(-1.38%) |
May 13, 2024 | 61.76 | 62.97 | 61.72 | 62.10 | 437,015 | +0.67(+1.09%) |
May 10, 2024 | 61.10 | 61.68 | 60.76 | 61.43 | 276,080 | +0.43(+0.70%) |
May 09, 2024 | 61.47 | 61.83 | 60.70 | 61.00 | 380,175 | -0.26(-0.42%) |
May 08, 2024 | 60.66 | 61.40 | 60.38 | 61.26 | 253,961 | -0.03(-0.05%) |
May 07, 2024 | 60.88 | 62.22 | 60.52 | 61.29 | 398,300 | +0.27(+0.44%) |
May 06, 2024 | 59.76 | 61.18 | 59.75 | 61.02 | 521,877 | +1.50(+2.52%) |
May 03, 2024 | 59.72 | 60.18 | 59.25 | 59.52 | 387,599 | +0.65(+1.10%) |
May 02, 2024 | 61.12 | 61.43 | 58.36 | 58.87 | 889,150 | -1.71(-2.82%) |