Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 50.04 | 50.23 | 49.58 | 49.90 | 4,963,773 | -0.05(-0.10%) |
Jun 28, 2024 | 50.40 | 50.59 | 49.90 | 49.95 | 12,143,339 | -0.62(-1.23%) |
Jun 27, 2024 | 50.49 | 50.71 | 50.27 | 50.57 | 4,226,756 | +0.11(+0.22%) |
Jun 26, 2024 | 49.65 | 50.89 | 49.55 | 50.46 | 6,302,714 | +0.32(+0.64%) |
Jun 25, 2024 | 49.51 | 50.35 | 49.50 | 50.14 | 7,534,402 | +0.65(+1.31%) |
Jun 24, 2024 | 49.02 | 49.79 | 48.94 | 49.49 | 9,289,994 | +0.40(+0.81%) |
Jun 21, 2024 | 48.90 | 49.57 | 48.90 | 49.09 | 16,254,935 | +0.41(+0.84%) |
Jun 20, 2024 | 48.44 | 49.07 | 48.34 | 48.68 | 8,622,030 | +0.26(+0.54%) |
Jun 18, 2024 | 49.01 | 49.03 | 48.28 | 48.42 | 9,376,773 | -0.71(-1.45%) |
Jun 17, 2024 | 47.85 | 49.34 | 47.63 | 49.13 | 8,491,745 | +1.10(+2.29%) |
Jun 14, 2024 | 48.48 | 48.80 | 47.67 | 48.03 | 10,690,802 | -0.69(-1.42%) |
Jun 13, 2024 | 49.38 | 49.49 | 48.55 | 48.72 | 14,660,378 | -1.05(-2.11%) |
Jun 12, 2024 | 51.08 | 51.26 | 49.18 | 49.77 | 27,289,906 | -1.39(-2.72%) |
Jun 11, 2024 | 50.94 | 51.26 | 50.33 | 51.16 | 16,162,541 | +0.16(+0.31%) |
Jun 10, 2024 | 52.35 | 52.54 | 50.77 | 51.00 | 21,152,270 | -1.69(-3.21%) |
Jun 07, 2024 | 52.24 | 52.73 | 52.02 | 52.69 | 18,586,484 | +0.24(+0.46%) |
Jun 06, 2024 | 53.89 | 53.90 | 51.92 | 52.45 | 35,094,408 | +0.45(+0.87%) |
Jun 05, 2024 | 52.18 | 52.50 | 51.76 | 52.00 | 38,209,488 | -0.19(-0.36%) |
Jun 04, 2024 | 51.83 | 52.28 | 51.50 | 52.19 | 26,387,516 | +0.30(+0.58%) |
Jun 03, 2024 | 51.81 | 52.09 | 51.40 | 51.89 | 27,208,548 | -0.03(-0.06%) |
May 31, 2024 | 51.21 | 51.95 | 50.89 | 51.92 | 20,682,860 | +0.68(+1.33%) |
May 30, 2024 | 52.30 | 52.35 | 50.98 | 51.24 | 15,555,741 | -0.89(-1.71%) |
May 29, 2024 | 51.47 | 52.30 | 51.31 | 52.13 | 14,571,047 | +0.48(+0.93%) |
May 28, 2024 | 52.50 | 52.50 | 51.42 | 51.65 | 10,855,382 | -1.05(-1.99%) |
May 24, 2024 | 52.80 | 53.03 | 52.67 | 52.70 | 7,137,662 | +0.06(+0.11%) |
May 23, 2024 | 53.10 | 53.16 | 52.62 | 52.64 | 6,978,610 | -0.46(-0.87%) |
May 22, 2024 | 53.38 | 53.44 | 53.05 | 53.10 | 6,534,874 | -0.28(-0.52%) |
May 21, 2024 | 53.75 | 53.80 | 53.08 | 53.38 | 5,536,479 | -0.20(-0.37%) |
May 20, 2024 | 54.19 | 54.26 | 53.51 | 53.58 | 6,299,482 | -0.53(-0.98%) |
May 17, 2024 | 53.92 | 54.23 | 53.79 | 54.11 | 5,243,209 | +0.02(+0.04%) |
May 16, 2024 | 54.17 | 54.49 | 54.04 | 54.09 | 4,177,503 | -0.15(-0.28%) |
May 15, 2024 | 54.65 | 54.65 | 54.12 | 54.24 | 5,931,996 | -0.24(-0.44%) |
May 14, 2024 | 54.73 | 54.83 | 53.98 | 54.48 | 11,345,679 | -0.24(-0.44%) |
May 13, 2024 | 55.62 | 55.80 | 54.62 | 54.72 | 4,951,060 | -0.74(-1.33%) |
May 10, 2024 | 55.08 | 55.70 | 54.99 | 55.46 | 3,958,920 | +0.26(+0.47%) |
May 09, 2024 | 54.42 | 55.33 | 54.42 | 55.20 | 4,367,790 | +0.90(+1.66%) |
May 08, 2024 | 55.26 | 55.30 | 54.16 | 54.30 | 6,912,360 | -0.37(-0.68%) |
May 07, 2024 | 54.54 | 54.77 | 54.06 | 54.67 | 8,679,059 | +0.45(+0.83%) |
May 06, 2024 | 55.00 | 55.15 | 53.73 | 54.22 | 10,088,133 | -0.78(-1.42%) |
May 03, 2024 | 54.67 | 55.41 | 52.95 | 55.00 | 12,204,644 | +1.61(+3.02%) |
May 02, 2024 | 53.83 | 53.88 | 53.21 | 53.39 | 6,293,174 | -0.15(-0.28%) |