Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 54.63 | 54.98 | 54.58 | 54.98 | 33,143 | +0.37(+0.68%) |
Jul 02, 2024 | 54.09 | 54.61 | 54.09 | 54.61 | 113,854 | +0.42(+0.78%) |
Jul 01, 2024 | 54.09 | 54.25 | 53.92 | 54.19 | 30,584 | +0.10(+0.18%) |
Jun 28, 2024 | 54.31 | 54.64 | 53.93 | 54.09 | 25,269 | -0.05(-0.09%) |
Jun 27, 2024 | 54.03 | 54.21 | 53.97 | 54.14 | 20,565 | +0.03(+0.06%) |
Jun 26, 2024 | 53.90 | 54.12 | 53.83 | 54.11 | 23,479 | +0.14(+0.26%) |
Jun 25, 2024 | 53.85 | 53.99 | 53.80 | 53.97 | 178,226 | +0.31(+0.58%) |
Jun 24, 2024 | 53.83 | 54.10 | 53.66 | 53.66 | 57,164 | -0.23(-0.43%) |
Jun 21, 2024 | 53.94 | 54.11 | 53.89 | 53.89 | 33,989 | -0.20(-0.37%) |
Jun 20, 2024 | 54.45 | 54.45 | 53.95 | 54.09 | 44,684 | -0.04(-0.07%) |
Jun 18, 2024 | 53.99 | 54.26 | 53.99 | 54.13 | 39,488 | +0.09(+0.17%) |
Jun 17, 2024 | 53.84 | 54.18 | 53.65 | 54.04 | 27,586 | +0.33(+0.61%) |
Jun 14, 2024 | 53.48 | 53.71 | 53.45 | 53.71 | 35,363 | +0.30(+0.56%) |
Jun 13, 2024 | 53.27 | 53.41 | 53.09 | 53.41 | 44,810 | +0.40(+0.75%) |
Jun 12, 2024 | 53.31 | 53.31 | 52.92 | 53.01 | 33,462 | +0.26(+0.50%) |
Jun 11, 2024 | 52.50 | 52.77 | 52.39 | 52.75 | 25,958 | +0.10(+0.18%) |
Jun 10, 2024 | 52.51 | 52.65 | 52.39 | 52.65 | 24,239 | +0.16(+0.30%) |
Jun 07, 2024 | 52.49 | 52.75 | 52.41 | 52.50 | 30,182 | +0.00(+0.00%) |
Jun 06, 2024 | 52.45 | 52.59 | 52.39 | 52.50 | 198,130 | +0.06(+0.11%) |
Jun 05, 2024 | 52.11 | 52.44 | 51.88 | 52.44 | 37,765 | +0.64(+1.24%) |
Jun 04, 2024 | 51.57 | 51.83 | 51.45 | 51.80 | 24,367 | +0.28(+0.55%) |
Jun 03, 2024 | 51.63 | 51.94 | 51.16 | 51.51 | 153,412 | +0.09(+0.17%) |
May 31, 2024 | 51.15 | 51.43 | 50.56 | 51.43 | 25,352 | +0.45(+0.88%) |
May 30, 2024 | 51.26 | 51.26 | 50.89 | 50.98 | 27,043 | -0.68(-1.31%) |
May 29, 2024 | 51.56 | 51.75 | 51.56 | 51.66 | 33,598 | -0.34(-0.65%) |
May 28, 2024 | 52.00 | 52.00 | 51.72 | 52.00 | 28,236 | +0.10(+0.19%) |
May 24, 2024 | 51.73 | 51.99 | 51.73 | 51.90 | 22,068 | +0.26(+0.50%) |
May 23, 2024 | 52.16 | 52.17 | 51.55 | 51.64 | 38,443 | -0.32(-0.61%) |
May 22, 2024 | 52.02 | 52.08 | 51.76 | 51.96 | 51,975 | -0.07(-0.13%) |
May 21, 2024 | 51.83 | 52.03 | 51.83 | 52.03 | 28,416 | +0.18(+0.35%) |
May 20, 2024 | 51.97 | 52.03 | 51.81 | 51.85 | 62,986 | -0.04(-0.08%) |
May 17, 2024 | 51.94 | 51.94 | 51.73 | 51.89 | 19,619 | +0.03(+0.06%) |
May 16, 2024 | 52.06 | 52.15 | 51.86 | 51.86 | 22,980 | -0.17(-0.33%) |
May 15, 2024 | 51.56 | 52.03 | 51.42 | 52.03 | 31,234 | +0.79(+1.54%) |
May 14, 2024 | 51.04 | 51.27 | 50.96 | 51.24 | 17,490 | +0.22(+0.43%) |
May 13, 2024 | 51.23 | 51.23 | 50.98 | 51.02 | 417,187 | +0.01(+0.02%) |
May 10, 2024 | 51.05 | 51.12 | 50.90 | 51.01 | 40,136 | +0.18(+0.35%) |
May 09, 2024 | 50.70 | 50.85 | 50.63 | 50.83 | 40,448 | +0.15(+0.30%) |
May 08, 2024 | 50.49 | 50.77 | 50.49 | 50.68 | 26,087 | +0.02(+0.04%) |
May 07, 2024 | 50.67 | 50.78 | 50.57 | 50.66 | 23,843 | +0.09(+0.17%) |
May 06, 2024 | 50.28 | 50.59 | 50.25 | 50.58 | 23,394 | +0.51(+1.02%) |
May 03, 2024 | 50.02 | 50.10 | 49.78 | 50.06 | 41,270 | +0.66(+1.33%) |
May 02, 2024 | 49.34 | 49.47 | 49.05 | 49.40 | 24,746 | +0.33(+0.67%) |