Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 56.70 | 56.70 | 55.85 | 55.93 | 174,546 | -0.65(-1.15%) |
Jul 02, 2024 | 55.70 | 56.68 | 55.59 | 56.58 | 380,237 | +0.86(+1.54%) |
Jul 01, 2024 | 56.41 | 56.47 | 55.52 | 55.72 | 509,491 | -0.47(-0.84%) |
Jun 28, 2024 | 56.42 | 56.77 | 55.92 | 56.19 | 1,161,800 | +0.32(+0.57%) |
Jun 27, 2024 | 55.76 | 55.90 | 55.47 | 55.87 | 417,805 | +0.06(+0.11%) |
Jun 26, 2024 | 56.55 | 56.55 | 55.65 | 55.81 | 507,230 | -0.74(-1.31%) |
Jun 25, 2024 | 57.31 | 57.31 | 56.20 | 56.55 | 499,845 | -0.79(-1.38%) |
Jun 24, 2024 | 56.89 | 57.68 | 56.80 | 57.34 | 278,392 | +0.73(+1.29%) |
Jun 21, 2024 | 56.58 | 56.76 | 56.04 | 56.61 | 1,113,894 | +0.11(+0.19%) |
Jun 20, 2024 | 55.49 | 56.51 | 55.49 | 56.50 | 288,064 | +0.53(+0.95%) |
Jun 18, 2024 | 55.66 | 56.06 | 55.37 | 55.97 | 371,040 | +0.24(+0.43%) |
Jun 17, 2024 | 54.47 | 55.91 | 54.47 | 55.73 | 314,365 | +0.87(+1.59%) |
Jun 14, 2024 | 54.99 | 55.53 | 54.69 | 54.86 | 344,886 | -1.03(-1.84%) |
Jun 13, 2024 | 56.39 | 56.60 | 55.43 | 55.89 | 519,328 | -0.68(-1.20%) |
Jun 12, 2024 | 56.21 | 57.09 | 56.02 | 56.57 | 462,787 | +1.54(+2.80%) |
Jun 11, 2024 | 55.72 | 55.72 | 54.84 | 55.03 | 392,250 | -0.99(-1.77%) |
Jun 10, 2024 | 55.81 | 56.11 | 55.26 | 56.02 | 545,000 | -0.45(-0.80%) |
Jun 07, 2024 | 56.60 | 56.87 | 56.09 | 56.47 | 446,048 | -0.31(-0.55%) |
Jun 06, 2024 | 57.29 | 57.66 | 56.48 | 56.78 | 349,604 | -0.65(-1.13%) |
Jun 05, 2024 | 57.26 | 57.54 | 56.64 | 57.43 | 456,930 | +0.33(+0.58%) |
Jun 04, 2024 | 57.31 | 58.21 | 56.98 | 57.10 | 418,935 | -0.67(-1.16%) |
Jun 03, 2024 | 57.41 | 57.81 | 56.88 | 57.77 | 540,820 | +1.07(+1.89%) |
May 31, 2024 | 56.28 | 56.70 | 56.02 | 56.70 | 642,292 | +0.61(+1.09%) |
May 30, 2024 | 55.28 | 56.16 | 55.28 | 56.09 | 420,971 | +1.26(+2.30%) |
May 29, 2024 | 54.77 | 55.04 | 54.46 | 54.83 | 480,595 | -0.48(-0.86%) |
May 28, 2024 | 56.01 | 56.30 | 55.17 | 55.30 | 480,864 | -0.61(-1.09%) |
May 24, 2024 | 55.60 | 56.13 | 55.59 | 55.91 | 369,786 | +0.49(+0.88%) |
May 23, 2024 | 56.07 | 56.16 | 55.21 | 55.42 | 474,694 | -0.48(-0.85%) |
May 22, 2024 | 55.76 | 56.38 | 55.58 | 55.90 | 330,939 | -0.12(-0.21%) |
May 21, 2024 | 55.54 | 56.11 | 55.54 | 56.02 | 314,585 | +0.42(+0.75%) |
May 20, 2024 | 56.38 | 56.72 | 55.44 | 55.60 | 450,960 | -0.95(-1.67%) |
May 17, 2024 | 56.54 | 56.83 | 56.02 | 56.55 | 335,587 | +0.18(+0.32%) |
May 16, 2024 | 56.11 | 56.49 | 55.89 | 56.37 | 345,200 | +0.21(+0.37%) |
May 15, 2024 | 56.16 | 56.37 | 55.94 | 56.16 | 339,055 | +0.27(+0.48%) |
May 14, 2024 | 56.33 | 56.33 | 55.37 | 55.89 | 558,224 | -0.18(-0.32%) |
May 13, 2024 | 56.72 | 56.82 | 55.88 | 56.07 | 301,996 | -0.38(-0.67%) |
May 10, 2024 | 56.44 | 56.57 | 56.14 | 56.45 | 501,974 | +0.20(+0.35%) |
May 09, 2024 | 55.60 | 56.42 | 55.60 | 56.25 | 540,543 | +0.52(+0.93%) |
May 08, 2024 | 56.05 | 56.21 | 55.63 | 55.73 | 654,619 | -0.39(-0.69%) |
May 07, 2024 | 55.73 | 56.56 | 55.73 | 56.12 | 805,394 | +0.64(+1.15%) |
May 06, 2024 | 55.10 | 55.50 | 54.63 | 55.48 | 647,562 | +1.21(+2.24%) |
May 03, 2024 | 54.37 | 54.78 | 52.78 | 54.27 | 558,433 | +0.26(+0.48%) |
May 02, 2024 | 53.79 | 54.14 | 52.99 | 54.01 | 796,259 | +0.69(+1.29%) |