Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 51.94 | 51.95 | 51.90 | 51.95 | 459,245 | +0.04(+0.08%) |
Jul 01, 2024 | 51.97 | 51.97 | 51.86 | 51.91 | 377,337 | -0.04(-0.08%) |
Jun 28, 2024 | 52.03 | 52.06 | 51.95 | 51.95 | 323,208 | -0.10(-0.19%) |
Jun 27, 2024 | 52.00 | 52.09 | 51.98 | 52.05 | 500,024 | +0.06(+0.11%) |
Jun 26, 2024 | 51.97 | 52.01 | 51.95 | 51.99 | 407,393 | -0.08(-0.15%) |
Jun 25, 2024 | 52.03 | 52.08 | 52.01 | 52.07 | 304,147 | +0.04(+0.08%) |
Jun 24, 2024 | 52.05 | 52.08 | 52.02 | 52.03 | 355,109 | +0.01(+0.02%) |
Jun 21, 2024 | 51.99 | 52.03 | 51.94 | 52.02 | 286,382 | +0.04(+0.08%) |
Jun 20, 2024 | 51.94 | 51.99 | 51.93 | 51.98 | 479,982 | -0.02(-0.04%) |
Jun 18, 2024 | 51.91 | 52.05 | 51.91 | 52.00 | 766,888 | +0.09(+0.17%) |
Jun 17, 2024 | 51.85 | 51.91 | 51.81 | 51.91 | 569,382 | +0.02(+0.04%) |
Jun 14, 2024 | 51.94 | 51.94 | 51.87 | 51.89 | 446,406 | -0.09(-0.17%) |
Jun 13, 2024 | 51.99 | 52.03 | 51.94 | 51.98 | 436,433 | +0.03(+0.06%) |
Jun 12, 2024 | 52.00 | 52.06 | 51.94 | 51.95 | 438,562 | +0.15(+0.29%) |
Jun 11, 2024 | 51.72 | 51.83 | 51.69 | 51.80 | 695,715 | +0.07(+0.13%) |
Jun 10, 2024 | 51.73 | 51.73 | 51.67 | 51.73 | 250,646 | -0.06(-0.12%) |
Jun 07, 2024 | 51.80 | 51.81 | 51.75 | 51.79 | 1,001,025 | -0.18(-0.34%) |
Jun 06, 2024 | 51.93 | 51.97 | 51.91 | 51.97 | 1,387,580 | +0.02(+0.04%) |
Jun 05, 2024 | 51.87 | 51.95 | 51.82 | 51.95 | 473,599 | +0.08(+0.15%) |
Jun 04, 2024 | 51.81 | 51.88 | 51.81 | 51.87 | 366,949 | +0.06(+0.12%) |
Jun 03, 2024 | 51.74 | 51.82 | 51.73 | 51.81 | 205,631 | +0.11(+0.22%) |
May 31, 2024 | 51.61 | 51.72 | 51.61 | 51.70 | 275,953 | +0.11(+0.21%) |
May 30, 2024 | 51.56 | 51.62 | 51.56 | 51.59 | 257,855 | +0.05(+0.10%) |
May 29, 2024 | 51.60 | 51.60 | 51.49 | 51.54 | 271,971 | -0.10(-0.19%) |
May 28, 2024 | 51.74 | 51.74 | 51.62 | 51.64 | 548,206 | -0.05(-0.11%) |
May 24, 2024 | 51.65 | 51.70 | 51.61 | 51.70 | 224,730 | +0.05(+0.11%) |
May 23, 2024 | 51.76 | 51.78 | 51.64 | 51.64 | 567,413 | -0.09(-0.17%) |
May 22, 2024 | 51.74 | 51.76 | 51.69 | 51.73 | 295,844 | -0.04(-0.08%) |
May 21, 2024 | 51.77 | 51.81 | 51.77 | 51.77 | 529,341 | +0.03(+0.06%) |
May 20, 2024 | 51.75 | 51.75 | 51.71 | 51.74 | 293,226 | -0.01(-0.02%) |
May 17, 2024 | 51.72 | 51.78 | 51.71 | 51.75 | 451,968 | +0.03(+0.06%) |
May 16, 2024 | 51.83 | 51.83 | 51.72 | 51.72 | 344,582 | -0.08(-0.15%) |
May 15, 2024 | 51.71 | 51.80 | 51.67 | 51.80 | 422,240 | +0.19(+0.37%) |
May 14, 2024 | 51.59 | 51.61 | 51.55 | 51.61 | 229,117 | +0.07(+0.14%) |
May 13, 2024 | 51.52 | 51.60 | 51.52 | 51.53 | 303,927 | +0.02(+0.04%) |
May 10, 2024 | 51.54 | 51.54 | 51.50 | 51.51 | 624,631 | -0.04(-0.08%) |
May 09, 2024 | 51.50 | 51.58 | 51.50 | 51.55 | 1,270,220 | +0.03(+0.06%) |
May 08, 2024 | 51.51 | 51.54 | 51.50 | 51.52 | 321,306 | -0.03(-0.06%) |
May 07, 2024 | 51.59 | 51.60 | 51.53 | 51.55 | 435,414 | +0.03(+0.06%) |
May 06, 2024 | 51.53 | 51.53 | 51.48 | 51.52 | 288,833 | +0.06(+0.12%) |
May 03, 2024 | 51.46 | 51.47 | 51.39 | 51.46 | 391,149 | +0.15(+0.29%) |
May 02, 2024 | 51.20 | 51.32 | 51.19 | 51.31 | 259,109 | +0.19(+0.37%) |