Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 53.17 | 53.51 | 53.13 | 53.41 | 174,184 | +0.34(+0.64%) |
Jul 01, 2024 | 53.49 | 53.62 | 52.75 | 53.07 | 257,390 | -0.49(-0.91%) |
Jun 28, 2024 | 53.22 | 53.59 | 53.04 | 53.56 | 249,528 | +0.57(+1.08%) |
Jun 27, 2024 | 52.62 | 53.01 | 52.46 | 52.99 | 447,205 | +0.50(+0.95%) |
Jun 26, 2024 | 52.40 | 52.71 | 52.31 | 52.49 | 284,589 | -0.10(-0.19%) |
Jun 25, 2024 | 53.28 | 53.28 | 52.39 | 52.59 | 146,299 | -0.73(-1.37%) |
Jun 24, 2024 | 52.96 | 53.74 | 52.85 | 53.32 | 202,199 | +0.43(+0.81%) |
Jun 21, 2024 | 52.84 | 52.97 | 52.53 | 52.89 | 221,871 | +0.13(+0.25%) |
Jun 20, 2024 | 52.84 | 52.93 | 52.62 | 52.76 | 155,768 | -0.23(-0.43%) |
Jun 18, 2024 | 52.82 | 53.07 | 52.73 | 52.99 | 193,154 | +0.24(+0.45%) |
Jun 17, 2024 | 52.62 | 52.97 | 52.35 | 52.75 | 134,687 | -0.06(-0.11%) |
Jun 14, 2024 | 52.60 | 52.93 | 52.32 | 52.81 | 104,830 | +0.04(+0.08%) |
Jun 13, 2024 | 52.58 | 52.96 | 52.39 | 52.77 | 102,782 | +0.24(+0.46%) |
Jun 12, 2024 | 53.16 | 53.52 | 52.45 | 52.53 | 130,404 | +0.43(+0.83%) |
Jun 11, 2024 | 52.01 | 52.32 | 51.90 | 52.10 | 151,727 | -0.15(-0.28%) |
Jun 10, 2024 | 51.91 | 52.43 | 51.62 | 52.25 | 116,975 | +0.19(+0.36%) |
Jun 07, 2024 | 51.87 | 52.22 | 51.72 | 52.06 | 82,230 | -0.42(-0.80%) |
Jun 06, 2024 | 52.12 | 52.49 | 51.95 | 52.48 | 101,312 | +0.13(+0.25%) |
Jun 05, 2024 | 52.54 | 52.54 | 52.02 | 52.35 | 293,738 | -0.01(-0.02%) |
Jun 04, 2024 | 51.77 | 52.63 | 51.77 | 52.36 | 280,186 | +0.46(+0.88%) |
Jun 03, 2024 | 52.31 | 52.33 | 51.71 | 51.90 | 163,466 | -0.21(-0.40%) |
May 31, 2024 | 51.44 | 52.11 | 51.25 | 52.11 | 269,203 | +0.97(+1.91%) |
May 30, 2024 | 50.64 | 51.14 | 50.64 | 51.13 | 139,653 | +0.72(+1.42%) |
May 29, 2024 | 50.45 | 50.65 | 50.18 | 50.42 | 170,091 | -0.50(-0.98%) |
May 28, 2024 | 51.56 | 51.71 | 50.90 | 50.91 | 315,189 | -0.27(-0.52%) |
May 24, 2024 | 51.46 | 51.46 | 51.17 | 51.18 | 108,340 | -0.01(-0.02%) |
May 23, 2024 | 52.40 | 52.40 | 51.15 | 51.19 | 192,604 | -1.06(-2.04%) |
May 22, 2024 | 52.57 | 52.82 | 52.16 | 52.26 | 142,217 | -0.48(-0.91%) |
May 21, 2024 | 52.71 | 52.86 | 52.57 | 52.73 | 65,441 | -0.01(-0.02%) |
May 20, 2024 | 52.94 | 53.17 | 52.73 | 52.74 | 97,578 | -0.30(-0.56%) |
May 17, 2024 | 52.87 | 53.04 | 52.79 | 53.04 | 93,573 | +0.11(+0.21%) |
May 16, 2024 | 53.13 | 53.18 | 52.90 | 52.93 | 380,866 | -0.14(-0.26%) |
May 15, 2024 | 53.12 | 53.26 | 52.91 | 53.07 | 126,207 | +0.67(+1.27%) |
May 14, 2024 | 52.25 | 52.64 | 52.12 | 52.41 | 110,741 | +0.45(+0.86%) |
May 13, 2024 | 51.93 | 52.23 | 51.74 | 51.96 | 194,432 | +0.21(+0.40%) |
May 10, 2024 | 52.07 | 52.07 | 51.62 | 51.75 | 82,203 | -0.18(-0.34%) |
May 09, 2024 | 51.41 | 51.93 | 51.36 | 51.93 | 176,437 | +1.09(+2.15%) |
May 08, 2024 | 51.09 | 51.09 | 50.79 | 50.84 | 169,682 | -0.59(-1.14%) |
May 07, 2024 | 51.25 | 51.53 | 51.17 | 51.42 | 139,652 | +0.52(+1.02%) |
May 06, 2024 | 51.17 | 51.25 | 50.71 | 50.91 | 214,403 | +0.14(+0.27%) |
May 03, 2024 | 51.25 | 51.63 | 50.64 | 50.77 | 701,583 | +0.34(+0.67%) |
May 02, 2024 | 50.26 | 50.56 | 49.71 | 50.43 | 215,919 | +0.73(+1.46%) |