Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 55.60 | 56.42 | 55.51 | 56.05 | 17,302 | +0.41(+0.74%) |
Jul 03, 2024 | 55.45 | 55.96 | 55.29 | 55.64 | 13,396 | +0.91(+1.66%) |
Jul 02, 2024 | 54.90 | 54.90 | 54.58 | 54.73 | 23,712 | -1.17(-2.09%) |
Jul 01, 2024 | 55.04 | 55.93 | 54.44 | 55.90 | 11,307 | +0.83(+1.51%) |
Jun 28, 2024 | 56.32 | 56.32 | 54.98 | 55.07 | 13,627 | +0.43(+0.79%) |
Jun 27, 2024 | 55.41 | 56.37 | 54.64 | 54.64 | 7,234 | -0.62(-1.12%) |
Jun 26, 2024 | 55.03 | 55.66 | 54.90 | 55.26 | 15,919 | -0.16(-0.29%) |
Jun 25, 2024 | 55.00 | 55.52 | 54.90 | 55.42 | 23,674 | +0.70(+1.28%) |
Jun 24, 2024 | 55.09 | 55.23 | 54.32 | 54.72 | 43,116 | -0.61(-1.10%) |
Jun 21, 2024 | 54.77 | 56.17 | 54.53 | 55.33 | 22,626 | +0.08(+0.14%) |
Jun 20, 2024 | 56.05 | 56.05 | 54.77 | 55.25 | 108,570 | +0.17(+0.31%) |
Jun 18, 2024 | 55.00 | 55.47 | 54.89 | 55.08 | 156,740 | -0.04(-0.07%) |
Jun 17, 2024 | 54.99 | 55.60 | 54.45 | 55.12 | 46,234 | +0.61(+1.12%) |
Jun 14, 2024 | 53.86 | 54.75 | 53.80 | 54.51 | 389,121 | +0.47(+0.87%) |
Jun 13, 2024 | 53.00 | 54.20 | 52.34 | 54.04 | 439,283 | +0.56(+1.05%) |
Jun 12, 2024 | 54.41 | 54.41 | 53.45 | 53.48 | 24,068 | +0.61(+1.16%) |
Jun 11, 2024 | 52.67 | 53.14 | 52.45 | 52.87 | 23,673 | -0.25(-0.47%) |
Jun 10, 2024 | 53.13 | 53.23 | 52.78 | 53.12 | 13,215 | -0.62(-1.16%) |
Jun 07, 2024 | 53.93 | 54.43 | 53.58 | 53.74 | 13,774 | -0.53(-0.98%) |
Jun 06, 2024 | 54.53 | 55.01 | 54.08 | 54.27 | 17,360 | +0.53(+0.99%) |
Jun 05, 2024 | 52.99 | 53.78 | 52.73 | 53.74 | 22,997 | +1.05(+2.00%) |
Jun 04, 2024 | 52.60 | 52.80 | 52.15 | 52.69 | 16,143 | +0.52(+0.99%) |
Jun 03, 2024 | 52.47 | 52.52 | 51.53 | 52.17 | 14,469 | +0.58(+1.12%) |
May 31, 2024 | 52.04 | 52.54 | 51.37 | 51.59 | 25,282 | -0.42(-0.81%) |
May 30, 2024 | 52.66 | 52.93 | 51.96 | 52.01 | 16,678 | -1.75(-3.26%) |
May 29, 2024 | 53.83 | 54.44 | 53.61 | 53.76 | 10,791 | -0.08(-0.15%) |
May 28, 2024 | 54.33 | 54.51 | 53.84 | 53.84 | 21,280 | -0.18(-0.34%) |
May 24, 2024 | 54.55 | 54.56 | 53.90 | 54.02 | 19,931 | -1.15(-2.08%) |
May 23, 2024 | 55.21 | 55.62 | 54.48 | 55.17 | 22,938 | -0.42(-0.76%) |
May 22, 2024 | 55.56 | 55.59 | 54.99 | 55.59 | 25,219 | +0.64(+1.16%) |
May 21, 2024 | 55.31 | 55.35 | 54.72 | 54.95 | 7,627 | -1.11(-1.98%) |
May 20, 2024 | 55.17 | 56.08 | 55.17 | 56.06 | 12,843 | -0.86(-1.51%) |
May 17, 2024 | 55.98 | 56.94 | 55.98 | 56.92 | 35,513 | +1.61(+2.91%) |
May 16, 2024 | 56.50 | 56.65 | 55.27 | 55.31 | 13,872 | -5.92(-9.67%) |
May 15, 2024 | 60.78 | 62.09 | 60.44 | 61.23 | 10,885 | +0.32(+0.53%) |
May 14, 2024 | 60.51 | 60.91 | 60.51 | 60.91 | 9,348 | +0.43(+0.71%) |
May 13, 2024 | 60.66 | 60.78 | 60.17 | 60.48 | 12,208 | +0.20(+0.34%) |
May 10, 2024 | 60.52 | 61.06 | 60.17 | 60.28 | 7,349 | -0.69(-1.14%) |
May 09, 2024 | 60.75 | 61.50 | 60.67 | 60.97 | 8,613 | +0.45(+0.74%) |
May 08, 2024 | 60.62 | 61.04 | 60.52 | 60.52 | 10,408 | +0.46(+0.77%) |
May 07, 2024 | 60.51 | 61.20 | 60.06 | 60.06 | 8,540 | -0.26(-0.43%) |
May 06, 2024 | 59.66 | 61.62 | 59.66 | 60.32 | 6,904 | +0.39(+0.65%) |
May 03, 2024 | 59.85 | 60.92 | 59.79 | 59.93 | 9,696 | +1.20(+2.04%) |
May 02, 2024 | 58.55 | 58.90 | 58.12 | 58.73 | 15,159 | +0.11(+0.19%) |