Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 3,349,170 | -1.20(-2.14%) |
Jul 01, 2024 | 55.87 | 56.70 | 55.45 | 56.09 | 3,076,020 | +2.85(+5.35%) |
Jun 28, 2024 | 54.53 | 54.90 | 53.17 | 53.24 | 3,860,294 | -1.28(-2.35%) |
Jun 27, 2024 | 54.67 | 55.41 | 54.47 | 54.52 | 1,829,874 | +0.39(+0.72%) |
Jun 26, 2024 | 54.66 | 55.06 | 53.89 | 54.13 | 2,411,820 | -0.89(-1.62%) |
Jun 25, 2024 | 54.41 | 55.43 | 54.14 | 55.02 | 6,212,633 | +2.41(+4.58%) |
Jun 24, 2024 | 54.36 | 54.77 | 52.35 | 52.61 | 8,433,504 | -4.43(-7.77%) |
Jun 21, 2024 | 56.46 | 57.17 | 56.24 | 57.04 | 3,093,486 | -0.69(-1.20%) |
Jun 20, 2024 | 58.03 | 58.16 | 57.28 | 57.73 | 3,453,606 | +0.55(+0.96%) |
Jun 18, 2024 | 57.59 | 58.05 | 56.83 | 57.18 | 4,893,319 | -2.03(-3.43%) |
Jun 17, 2024 | 58.31 | 59.76 | 57.76 | 59.21 | 3,383,797 | +1.03(+1.77%) |
Jun 14, 2024 | 59.81 | 59.85 | 57.74 | 58.18 | 5,055,659 | -0.96(-1.62%) |
Jun 13, 2024 | 60.44 | 60.69 | 58.78 | 59.14 | 4,675,253 | -0.81(-1.35%) |
Jun 12, 2024 | 61.55 | 62.29 | 59.73 | 59.95 | 7,424,044 | +0.07(+0.12%) |
Jun 11, 2024 | 59.70 | 60.07 | 58.65 | 59.88 | 5,495,832 | -1.85(-3.00%) |
Jun 10, 2024 | 61.54 | 62.38 | 61.45 | 61.73 | 2,685,579 | +0.25(+0.41%) |
Jun 07, 2024 | 63.46 | 63.72 | 60.67 | 61.48 | 6,920,516 | -1.15(-1.84%) |
Jun 06, 2024 | 63.25 | 63.73 | 62.57 | 62.63 | 3,710,367 | -0.72(-1.14%) |
Jun 05, 2024 | 63.23 | 63.90 | 62.54 | 63.35 | 4,837,888 | +0.73(+1.17%) |
Jun 04, 2024 | 61.77 | 63.26 | 61.55 | 62.62 | 5,889,749 | +1.11(+1.80%) |
Jun 03, 2024 | 62.00 | 62.56 | 60.95 | 61.51 | 3,211,392 | +1.42(+2.36%) |
May 31, 2024 | 61.04 | 61.14 | 59.16 | 60.09 | 5,600,281 | -0.95(-1.56%) |
May 30, 2024 | 60.65 | 61.90 | 60.48 | 61.04 | 5,590,304 | +1.33(+2.23%) |
May 29, 2024 | 60.27 | 60.43 | 59.64 | 59.71 | 4,279,653 | -1.07(-1.76%) |
May 28, 2024 | 60.83 | 60.96 | 59.75 | 60.78 | 6,118,362 | -0.75(-1.22%) |
May 24, 2024 | 59.97 | 61.75 | 59.53 | 61.53 | 4,495,583 | +1.83(+3.07%) |
May 23, 2024 | 61.65 | 61.71 | 59.31 | 59.70 | 4,770,548 | -2.25(-3.63%) |
May 22, 2024 | 62.05 | 62.92 | 61.57 | 61.95 | 4,096,347 | +0.35(+0.57%) |
May 21, 2024 | 63.11 | 63.45 | 61.51 | 61.60 | 6,497,618 | -0.80(-1.28%) |
May 20, 2024 | 59.64 | 62.49 | 59.40 | 62.40 | 7,170,521 | +2.67(+4.47%) |
May 17, 2024 | 59.06 | 60.13 | 58.60 | 59.73 | 5,512,750 | +1.71(+2.95%) |
May 16, 2024 | 58.78 | 59.16 | 57.48 | 58.02 | 4,031,002 | -0.80(-1.36%) |
May 15, 2024 | 57.19 | 59.20 | 56.92 | 58.82 | 8,224,222 | +4.04(+7.37%) |
May 14, 2024 | 55.14 | 55.42 | 54.35 | 54.78 | 3,735,373 | -1.41(-2.51%) |
May 13, 2024 | 55.91 | 56.49 | 55.67 | 56.19 | 2,943,001 | +2.20(+4.07%) |
May 10, 2024 | 55.87 | 56.18 | 53.52 | 53.99 | 7,842,243 | -1.58(-2.84%) |
May 09, 2024 | 54.57 | 55.82 | 54.14 | 55.57 | 6,511,425 | +0.27(+0.49%) |
May 08, 2024 | 55.16 | 55.92 | 54.96 | 55.30 | 4,164,734 | -0.81(-1.44%) |
May 07, 2024 | 56.59 | 57.28 | 55.89 | 56.11 | 5,229,570 | -0.13(-0.23%) |
May 06, 2024 | 56.57 | 57.19 | 55.82 | 56.24 | 6,852,943 | +0.92(+1.66%) |
May 03, 2024 | 54.54 | 55.46 | 54.50 | 55.32 | 6,283,067 | +2.46(+4.65%) |
May 02, 2024 | 52.27 | 53.08 | 51.83 | 52.86 | 5,799,364 | +2.22(+4.38%) |