Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 1,074 | -0.02(-0.04%) |
Jul 02, 2024 | 53.39 | 55.76 | 53.39 | 53.99 | 5,372 | +0.40(+0.75%) |
Jul 01, 2024 | 53.99 | 55.93 | 52.81 | 53.59 | 5,045 | -1.14(-2.09%) |
Jun 28, 2024 | 56.29 | 56.29 | 52.90 | 54.73 | 6,959 | -1.48(-2.64%) |
Jun 27, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 3,263 | +0.62(+1.12%) |
Jun 26, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 7,735 | +0.04(+0.07%) |
Jun 25, 2024 | 56.90 | 56.90 | 55.55 | 55.55 | 5,273 | -0.97(-1.71%) |
Jun 24, 2024 | 56.61 | 56.65 | 55.72 | 56.52 | 5,842 | +0.83(+1.48%) |
Jun 21, 2024 | 56.52 | 56.52 | 55.70 | 55.70 | 949 | -0.73(-1.29%) |
Jun 20, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 2,715 | +0.89(+1.61%) |
Jun 18, 2024 | 56.11 | 56.11 | 54.56 | 55.53 | 2,048 | -0.36(-0.64%) |
Jun 17, 2024 | 56.49 | 56.50 | 55.89 | 55.89 | 4,908 | -0.57(-1.01%) |
Jun 14, 2024 | 56.93 | 56.93 | 55.80 | 56.46 | 3,554 | -1.81(-3.11%) |
Jun 13, 2024 | 56.07 | 58.27 | 56.07 | 58.27 | 1,740 | +1.92(+3.41%) |
Jun 12, 2024 | 56.38 | 56.38 | 56.35 | 56.35 | 1,991 | +1.08(+1.96%) |
Jun 11, 2024 | 57.25 | 57.25 | 55.27 | 55.27 | 30,039 | -0.79(-1.41%) |
Jun 10, 2024 | 55.14 | 58.28 | 55.14 | 56.06 | 5,771 | +0.58(+1.05%) |
Jun 07, 2024 | 59.12 | 59.12 | 55.48 | 55.48 | 1,169 | -1.33(-2.34%) |
Jun 06, 2024 | 57.05 | 58.45 | 56.81 | 56.81 | 1,581 | +0.71(+1.27%) |
Jun 04, 2024 | 56.10 | 356 | +0.54(+0.97%) | |||
Jun 03, 2024 | 57.86 | 57.86 | 55.56 | 55.56 | 106,063 | -0.33(-0.59%) |
May 31, 2024 | 55.85 | 57.97 | 55.84 | 55.89 | 1,776 | +0.85(+1.55%) |
May 30, 2024 | 56.51 | 56.51 | 55.01 | 55.04 | 4,773 | -1.38(-2.44%) |
May 29, 2024 | 54.74 | 56.42 | 54.74 | 56.42 | 793 | +1.09(+1.96%) |
May 28, 2024 | 58.26 | 58.26 | 55.33 | 55.33 | 15,186 | +0.12(+0.22%) |
May 24, 2024 | 57.55 | 57.55 | 55.21 | 55.21 | 1,426 | -1.83(-3.21%) |
May 23, 2024 | 56.14 | 57.61 | 56.14 | 57.04 | 2,254 | +0.76(+1.35%) |
May 22, 2024 | 56.12 | 56.28 | 56.12 | 56.28 | 3,445 | -2.22(-3.79%) |
May 21, 2024 | 57.79 | 59.74 | 56.59 | 58.50 | 3,024 | +2.18(+3.87%) |
May 20, 2024 | 57.34 | 58.81 | 56.32 | 56.32 | 10,752 | -1.31(-2.27%) |
May 17, 2024 | 59.36 | 60.12 | 57.63 | 57.63 | 3,846 | -2.07(-3.47%) |
May 16, 2024 | 58.20 | 59.70 | 58.20 | 59.70 | 13,654 | -0.85(-1.40%) |
May 15, 2024 | 57.44 | 60.55 | 57.44 | 60.55 | 1,585 | +2.95(+5.12%) |
May 14, 2024 | 57.71 | 58.00 | 57.60 | 57.60 | 12,336 | +0.85(+1.49%) |
May 13, 2024 | 58.76 | 58.76 | 56.46 | 56.75 | 3,246 | -2.07(-3.52%) |
May 10, 2024 | 59.30 | 59.30 | 57.34 | 58.82 | 1,828 | +0.16(+0.27%) |
May 09, 2024 | 56.96 | 59.33 | 56.96 | 58.66 | 1,858 | +2.41(+4.29%) |
May 08, 2024 | 56.33 | 57.77 | 55.79 | 56.25 | 3,905 | -0.62(-1.09%) |
May 07, 2024 | 56.61 | 56.87 | 56.61 | 56.87 | 1,175 | +1.62(+2.92%) |
May 06, 2024 | 57.96 | 57.96 | 54.98 | 55.25 | 3,883 | -1.57(-2.76%) |
May 03, 2024 | 56.07 | 57.48 | 56.07 | 56.82 | 2,559 | +0.33(+0.59%) |
May 02, 2024 | 57.78 | 75.72 | 54.57 | 56.49 | 4,284 | +1.35(+2.46%) |