Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 57.79 | 57.92 | 56.71 | 57.12 | 6,522 | -0.95(-1.64%) |
Jul 02, 2024 | 58.50 | 58.50 | 57.65 | 58.07 | 16,548 | -1.08(-1.83%) |
Jul 01, 2024 | 58.61 | 60.84 | 58.61 | 59.15 | 7,500 | -0.11(-0.19%) |
Jun 28, 2024 | 59.68 | 59.83 | 58.60 | 59.26 | 12,239 | -0.35(-0.59%) |
Jun 27, 2024 | 59.36 | 59.78 | 59.13 | 59.61 | 5,350 | +0.10(+0.17%) |
Jun 26, 2024 | 60.64 | 60.64 | 59.45 | 59.51 | 9,655 | -1.93(-3.13%) |
Jun 25, 2024 | 61.73 | 62.31 | 61.30 | 61.44 | 16,783 | -0.31(-0.50%) |
Jun 24, 2024 | 60.34 | 61.98 | 60.34 | 61.74 | 37,416 | +2.71(+4.59%) |
Jun 21, 2024 | 58.51 | 59.15 | 58.51 | 59.04 | 8,474 | +1.37(+2.38%) |
Jun 20, 2024 | 56.07 | 57.71 | 55.98 | 57.66 | 9,633 | +1.18(+2.10%) |
Jun 18, 2024 | 57.05 | 57.20 | 56.31 | 56.48 | 15,559 | -1.12(-1.94%) |
Jun 17, 2024 | 57.47 | 57.94 | 57.36 | 57.59 | 7,610 | -0.81(-1.38%) |
Jun 14, 2024 | 58.86 | 58.86 | 57.98 | 58.40 | 84,355 | -0.89(-1.49%) |
Jun 13, 2024 | 58.70 | 59.42 | 58.70 | 59.28 | 9,311 | -0.17(-0.28%) |
Jun 12, 2024 | 59.76 | 60.25 | 59.17 | 59.45 | 12,256 | +0.81(+1.38%) |
Jun 11, 2024 | 57.58 | 58.90 | 57.58 | 58.65 | 3,932 | -0.11(-0.19%) |
Jun 10, 2024 | 57.80 | 58.76 | 56.90 | 58.76 | 11,715 | +0.52(+0.89%) |
Jun 07, 2024 | 58.39 | 59.03 | 58.03 | 58.24 | 11,371 | -0.77(-1.30%) |
Jun 06, 2024 | 59.74 | 59.74 | 59.00 | 59.01 | 5,265 | -0.45(-0.75%) |
Jun 05, 2024 | 58.31 | 59.51 | 57.66 | 59.45 | 29,452 | +2.05(+3.57%) |
Jun 04, 2024 | 57.15 | 57.77 | 57.15 | 57.40 | 8,477 | -0.04(-0.07%) |
Jun 03, 2024 | 55.76 | 58.71 | 55.76 | 57.44 | 22,571 | +1.59(+2.85%) |
May 31, 2024 | 56.10 | 56.53 | 55.24 | 55.85 | 8,186 | +0.48(+0.86%) |
May 30, 2024 | 53.63 | 55.59 | 53.52 | 55.37 | 25,006 | +1.76(+3.29%) |
May 29, 2024 | 54.59 | 54.59 | 52.97 | 53.61 | 18,950 | -1.21(-2.22%) |
May 28, 2024 | 56.25 | 56.36 | 54.21 | 54.82 | 21,977 | -1.60(-2.84%) |
May 24, 2024 | 57.08 | 57.08 | 56.24 | 56.43 | 20,825 | +0.05(+0.09%) |
May 23, 2024 | 58.72 | 58.72 | 56.01 | 56.38 | 37,897 | -1.86(-3.19%) |
May 22, 2024 | 58.30 | 58.93 | 57.98 | 58.23 | 17,077 | +0.93(+1.63%) |
May 21, 2024 | 57.05 | 57.62 | 56.68 | 57.30 | 6,816 | -0.33(-0.57%) |
May 20, 2024 | 56.66 | 57.75 | 56.66 | 57.63 | 11,824 | +0.83(+1.45%) |
May 17, 2024 | 57.25 | 57.25 | 56.50 | 56.81 | 9,114 | -0.44(-0.77%) |
May 16, 2024 | 56.44 | 57.34 | 56.44 | 57.24 | 6,795 | -0.04(-0.07%) |
May 15, 2024 | 56.46 | 57.75 | 56.46 | 57.28 | 56,051 | +1.21(+2.15%) |
May 14, 2024 | 55.62 | 56.46 | 55.47 | 56.08 | 13,676 | +0.54(+0.96%) |
May 13, 2024 | 55.18 | 55.91 | 55.18 | 55.54 | 13,068 | +1.30(+2.40%) |
May 10, 2024 | 55.00 | 55.48 | 54.09 | 54.24 | 15,387 | -0.95(-1.71%) |
May 09, 2024 | 55.12 | 55.31 | 54.42 | 55.18 | 14,938 | +0.46(+0.84%) |
May 08, 2024 | 54.73 | 55.34 | 54.49 | 54.72 | 10,330 | -0.65(-1.17%) |
May 07, 2024 | 55.19 | 55.59 | 54.89 | 55.37 | 16,318 | +0.25(+0.45%) |
May 06, 2024 | 55.06 | 55.76 | 54.30 | 55.12 | 33,470 | -0.34(-0.61%) |
May 03, 2024 | 55.18 | 56.10 | 55.06 | 55.46 | 56,787 | +1.95(+3.65%) |
May 02, 2024 | 53.08 | 53.93 | 52.13 | 53.51 | 17,586 | +1.16(+2.21%) |