Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 55.74 | 55.74 | 55.09 | 55.19 | 8,120 | -0.20(-0.36%) |
Jul 03, 2024 | 54.84 | 55.53 | 54.84 | 55.39 | 9,082 | +0.93(+1.70%) |
Jul 02, 2024 | 54.49 | 54.69 | 54.19 | 54.46 | 11,806 | +0.07(+0.13%) |
Jul 01, 2024 | 54.87 | 55.02 | 54.32 | 54.39 | 31,747 | -0.08(-0.14%) |
Jun 28, 2024 | 55.22 | 55.26 | 54.30 | 54.47 | 28,741 | -0.18(-0.33%) |
Jun 27, 2024 | 54.94 | 54.94 | 54.52 | 54.65 | 18,861 | +0.01(+0.02%) |
Jun 26, 2024 | 54.38 | 54.64 | 54.38 | 54.64 | 154,816 | -0.03(-0.06%) |
Jun 25, 2024 | 54.93 | 54.93 | 54.50 | 54.67 | 119,410 | -0.37(-0.68%) |
Jun 24, 2024 | 54.44 | 55.15 | 54.44 | 55.05 | 12,889 | +1.15(+2.13%) |
Jun 21, 2024 | 54.18 | 54.18 | 53.90 | 53.90 | 15,760 | -0.42(-0.78%) |
Jun 20, 2024 | 53.55 | 54.47 | 53.55 | 54.32 | 19,553 | +1.03(+1.93%) |
Jun 18, 2024 | 53.55 | 53.55 | 53.23 | 53.29 | 17,277 | +0.27(+0.52%) |
Jun 17, 2024 | 52.77 | 53.13 | 52.62 | 53.02 | 16,993 | +0.06(+0.11%) |
Jun 14, 2024 | 53.13 | 53.18 | 52.63 | 52.96 | 14,939 | -0.21(-0.40%) |
Jun 13, 2024 | 53.88 | 53.88 | 52.91 | 53.17 | 44,211 | -0.84(-1.56%) |
Jun 12, 2024 | 55.05 | 55.05 | 53.82 | 54.01 | 24,184 | -0.21(-0.38%) |
Jun 11, 2024 | 54.34 | 54.34 | 53.72 | 54.22 | 12,564 | -0.57(-1.04%) |
Jun 10, 2024 | 54.39 | 54.84 | 54.39 | 54.79 | 17,884 | +0.55(+1.01%) |
Jun 07, 2024 | 54.90 | 54.91 | 54.24 | 54.24 | 18,032 | -1.36(-2.44%) |
Jun 06, 2024 | 54.78 | 55.61 | 54.74 | 55.60 | 18,941 | +0.86(+1.56%) |
Jun 05, 2024 | 54.77 | 54.80 | 54.47 | 54.74 | 14,837 | +0.18(+0.34%) |
Jun 04, 2024 | 55.42 | 55.42 | 54.21 | 54.56 | 22,439 | -1.43(-2.55%) |
Jun 03, 2024 | 56.85 | 56.85 | 55.71 | 55.99 | 18,934 | -0.85(-1.49%) |
May 31, 2024 | 56.33 | 56.84 | 56.01 | 56.84 | 14,632 | +0.80(+1.43%) |
May 30, 2024 | 55.72 | 56.25 | 55.72 | 56.04 | 14,616 | +0.20(+0.37%) |
May 29, 2024 | 56.13 | 56.32 | 55.68 | 55.83 | 13,395 | -1.15(-2.01%) |
May 28, 2024 | 56.55 | 57.05 | 56.55 | 56.98 | 11,621 | +0.98(+1.75%) |
May 24, 2024 | 56.19 | 56.33 | 55.99 | 56.00 | 9,526 | +0.26(+0.46%) |
May 23, 2024 | 56.69 | 56.69 | 55.65 | 55.74 | 14,547 | -0.79(-1.40%) |
May 22, 2024 | 57.35 | 57.35 | 56.33 | 56.53 | 23,610 | -1.39(-2.39%) |
May 21, 2024 | 57.88 | 58.17 | 57.73 | 57.92 | 19,381 | -0.28(-0.48%) |
May 20, 2024 | 57.96 | 58.29 | 57.78 | 58.20 | 21,004 | +0.31(+0.53%) |
May 17, 2024 | 57.02 | 57.89 | 57.02 | 57.89 | 20,220 | +1.06(+1.87%) |
May 16, 2024 | 57.01 | 57.08 | 56.83 | 56.83 | 8,890 | -0.25(-0.44%) |
May 15, 2024 | 57.25 | 57.25 | 56.43 | 57.08 | 17,186 | -0.02(-0.03%) |
May 14, 2024 | 56.87 | 57.16 | 56.80 | 57.10 | 11,220 | +0.42(+0.75%) |
May 13, 2024 | 57.00 | 57.00 | 56.54 | 56.67 | 14,424 | -0.27(-0.47%) |
May 10, 2024 | 57.42 | 57.52 | 56.89 | 56.94 | 8,455 | -0.12(-0.21%) |
May 09, 2024 | 56.22 | 57.06 | 56.03 | 57.06 | 11,504 | +1.05(+1.87%) |
May 08, 2024 | 55.80 | 56.23 | 55.80 | 56.01 | 12,083 | -0.26(-0.46%) |
May 07, 2024 | 56.10 | 56.34 | 56.06 | 56.27 | 43,848 | +0.26(+0.47%) |
May 06, 2024 | 55.96 | 56.22 | 55.92 | 56.01 | 32,483 | +0.63(+1.14%) |
May 03, 2024 | 55.54 | 55.54 | 54.90 | 55.37 | 15,041 | +0.29(+0.52%) |
May 02, 2024 | 54.99 | 55.32 | 54.80 | 55.09 | 14,849 | +0.20(+0.36%) |