Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 53.45 | 53.86 | 52.55 | 53.86 | 8,575 | +0.48(+0.90%) |
Jul 03, 2024 | 53.42 | 53.65 | 53.29 | 53.38 | 2,048 | +0.14(+0.27%) |
Jul 02, 2024 | 53.12 | 53.24 | 53.07 | 53.24 | 2,564 | -0.18(-0.34%) |
Jul 01, 2024 | 54.72 | 54.84 | 53.42 | 53.42 | 3,493 | -0.54(-1.01%) |
Jun 28, 2024 | 54.34 | 54.34 | 53.72 | 53.96 | 3,028 | -0.61(-1.11%) |
Jun 27, 2024 | 54.56 | 56.88 | 53.97 | 54.57 | 22,996 | +0.01(+0.01%) |
Jun 26, 2024 | 54.29 | 54.73 | 54.29 | 54.56 | 2,383 | -0.50(-0.91%) |
Jun 25, 2024 | 54.69 | 55.06 | 54.64 | 55.06 | 5,559 | +0.28(+0.52%) |
Jun 24, 2024 | 54.50 | 54.88 | 54.50 | 54.78 | 2,898 | +0.49(+0.90%) |
Jun 21, 2024 | 54.10 | 54.29 | 53.85 | 54.29 | 4,732 | +0.21(+0.39%) |
Jun 20, 2024 | 54.23 | 54.35 | 53.84 | 54.08 | 7,343 | -0.41(-0.75%) |
Jun 18, 2024 | 53.03 | 54.62 | 53.03 | 54.49 | 6,418 | +1.37(+2.58%) |
Jun 17, 2024 | 52.40 | 53.12 | 52.40 | 53.12 | 3,889 | +0.71(+1.36%) |
Jun 14, 2024 | 52.87 | 52.99 | 52.40 | 52.40 | 2,671 | -0.97(-1.81%) |
Jun 13, 2024 | 53.76 | 53.76 | 53.12 | 53.37 | 5,880 | -0.59(-1.09%) |
Jun 12, 2024 | 54.74 | 54.74 | 53.92 | 53.96 | 4,529 | +0.01(+0.02%) |
Jun 11, 2024 | 53.77 | 53.95 | 53.67 | 53.95 | 3,766 | -0.30(-0.56%) |
Jun 10, 2024 | 53.99 | 54.28 | 53.73 | 54.25 | 49,607 | +0.19(+0.36%) |
Jun 07, 2024 | 54.87 | 54.87 | 54.00 | 54.06 | 2,146 | -1.04(-1.89%) |
Jun 06, 2024 | 54.45 | 55.10 | 54.45 | 55.10 | 4,004 | +0.40(+0.73%) |
Jun 05, 2024 | 54.13 | 54.84 | 54.13 | 54.70 | 2,738 | +0.58(+1.07%) |
Jun 04, 2024 | 54.06 | 54.18 | 53.97 | 54.12 | 4,422 | -0.18(-0.33%) |
Jun 03, 2024 | 53.93 | 54.33 | 53.93 | 54.30 | 5,624 | +0.83(+1.56%) |
May 31, 2024 | 53.50 | 53.82 | 53.13 | 53.47 | 2,497 | +0.37(+0.70%) |
May 30, 2024 | 53.00 | 53.59 | 52.92 | 53.10 | 6,976 | +0.80(+1.54%) |
May 29, 2024 | 51.60 | 52.60 | 51.60 | 52.30 | 6,365 | +1.17(+2.28%) |
May 28, 2024 | 51.36 | 51.50 | 50.99 | 51.13 | 8,070 | -0.18(-0.35%) |
May 24, 2024 | 51.01 | 51.37 | 51.01 | 51.31 | 3,383 | +0.59(+1.17%) |
May 23, 2024 | 51.00 | 51.02 | 50.63 | 50.72 | 2,358 | -0.23(-0.45%) |
May 22, 2024 | 51.35 | 51.80 | 50.94 | 50.94 | 4,211 | -0.42(-0.81%) |
May 21, 2024 | 51.25 | 51.36 | 51.19 | 51.36 | 2,305 | +0.00(+0.00%) |
May 20, 2024 | 51.45 | 51.46 | 51.20 | 51.36 | 4,316 | -0.08(-0.16%) |
May 17, 2024 | 51.80 | 51.80 | 51.44 | 51.44 | 2,569 | -0.52(-1.00%) |
May 16, 2024 | 51.71 | 52.07 | 51.71 | 51.96 | 8,348 | +0.21(+0.41%) |
May 15, 2024 | 51.65 | 51.75 | 51.13 | 51.75 | 5,767 | +0.62(+1.22%) |
May 14, 2024 | 50.62 | 51.24 | 50.62 | 51.13 | 4,647 | +1.07(+2.14%) |
May 13, 2024 | 49.38 | 50.16 | 49.38 | 50.05 | 4,103 | +0.68(+1.38%) |
May 10, 2024 | 49.63 | 49.63 | 49.27 | 49.37 | 4,176 | -0.08(-0.17%) |
May 09, 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 4,578 | +1.05(+2.18%) |
May 08, 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 3,925 | -0.30(-0.62%) |
May 07, 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 2,029 | +0.15(+0.31%) |
May 06, 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 5,059 | +0.81(+1.70%) |
May 03, 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 3,926 | -0.07(-0.15%) |
May 02, 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 3,167 | +0.90(+1.92%) |