Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 52.53 | 52.95 | 52.14 | 52.85 | 2,686,427 | +0.24(+0.46%) |
Jul 03, 2024 | 53.43 | 53.60 | 52.23 | 52.61 | 2,803,039 | -0.64(-1.20%) |
Jul 02, 2024 | 52.57 | 53.40 | 52.02 | 53.25 | 4,174,991 | +0.57(+1.08%) |
Jul 01, 2024 | 53.85 | 53.91 | 52.28 | 52.68 | 4,501,136 | -1.04(-1.94%) |
Jun 28, 2024 | 52.96 | 53.95 | 52.67 | 53.72 | 7,190,990 | +0.67(+1.26%) |
Jun 27, 2024 | 53.65 | 53.67 | 52.85 | 53.05 | 4,168,279 | -0.64(-1.19%) |
Jun 26, 2024 | 53.54 | 54.27 | 53.32 | 53.69 | 3,473,248 | -0.26(-0.48%) |
Jun 25, 2024 | 53.90 | 55.35 | 53.81 | 53.95 | 4,369,935 | -0.06(-0.11%) |
Jun 24, 2024 | 54.32 | 54.96 | 53.99 | 54.01 | 5,694,678 | -0.14(-0.26%) |
Jun 21, 2024 | 53.88 | 54.47 | 53.67 | 54.15 | 10,490,560 | +0.31(+0.58%) |
Jun 20, 2024 | 54.66 | 54.95 | 53.47 | 53.84 | 4,643,045 | -0.71(-1.30%) |
Jun 18, 2024 | 52.85 | 54.59 | 52.85 | 54.55 | 5,615,046 | +1.41(+2.65%) |
Jun 17, 2024 | 52.01 | 53.22 | 51.72 | 53.14 | 4,399,927 | +1.01(+1.94%) |
Jun 14, 2024 | 53.08 | 53.45 | 51.95 | 52.13 | 5,737,356 | -1.56(-2.91%) |
Jun 13, 2024 | 53.40 | 54.34 | 53.35 | 53.69 | 4,641,761 | +0.50(+0.94%) |
Jun 12, 2024 | 53.41 | 53.70 | 52.81 | 53.19 | 4,570,341 | +0.19(+0.36%) |
Jun 11, 2024 | 52.77 | 53.03 | 52.13 | 53.00 | 4,198,241 | -0.15(-0.28%) |
Jun 10, 2024 | 52.65 | 53.19 | 52.42 | 53.15 | 3,595,230 | +0.07(+0.13%) |
Jun 07, 2024 | 53.35 | 53.75 | 53.03 | 53.08 | 4,337,363 | -0.31(-0.58%) |
Jun 06, 2024 | 53.81 | 53.84 | 53.31 | 53.39 | 4,920,086 | +0.38(+0.72%) |
Jun 05, 2024 | 53.73 | 54.25 | 52.78 | 53.01 | 4,851,951 | -0.74(-1.38%) |
Jun 04, 2024 | 53.40 | 54.03 | 52.94 | 53.75 | 5,010,130 | +0.14(+0.26%) |
Jun 03, 2024 | 54.05 | 54.24 | 53.19 | 53.61 | 6,048,373 | -0.61(-1.13%) |
May 31, 2024 | 53.09 | 54.25 | 53.02 | 54.22 | 7,405,681 | +1.14(+2.15%) |
May 30, 2024 | 51.68 | 53.36 | 51.60 | 53.08 | 5,882,717 | +1.25(+2.42%) |
May 29, 2024 | 52.00 | 52.11 | 51.12 | 51.83 | 6,478,266 | -0.81(-1.53%) |
May 28, 2024 | 53.87 | 54.87 | 52.57 | 52.63 | 7,279,628 | -1.50(-2.78%) |
May 24, 2024 | 52.73 | 54.31 | 52.73 | 54.13 | 7,813,473 | +1.59(+3.03%) |
May 23, 2024 | 52.53 | 52.62 | 52.05 | 52.54 | 4,864,757 | +0.01(+0.02%) |
May 22, 2024 | 51.93 | 52.58 | 51.61 | 52.53 | 4,757,633 | +0.63(+1.21%) |
May 21, 2024 | 50.87 | 52.10 | 50.87 | 51.91 | 3,758,470 | +0.93(+1.82%) |
May 20, 2024 | 51.19 | 51.36 | 50.76 | 50.98 | 3,072,258 | -0.24(-0.47%) |
May 17, 2024 | 52.37 | 52.51 | 50.86 | 51.22 | 4,630,681 | -1.21(-2.31%) |
May 16, 2024 | 52.15 | 52.77 | 51.79 | 52.43 | 5,263,165 | +0.28(+0.53%) |
May 15, 2024 | 52.10 | 52.38 | 51.52 | 52.15 | 3,934,754 | +0.32(+0.61%) |
May 14, 2024 | 52.05 | 52.22 | 51.34 | 51.84 | 3,490,304 | +0.11(+0.21%) |
May 13, 2024 | 50.88 | 51.90 | 50.78 | 51.73 | 5,065,279 | +0.98(+1.94%) |
May 10, 2024 | 50.24 | 50.83 | 50.17 | 50.74 | 3,892,718 | +0.66(+1.31%) |
May 09, 2024 | 49.52 | 50.14 | 49.45 | 50.09 | 4,001,353 | +0.65(+1.31%) |
May 08, 2024 | 49.51 | 49.69 | 49.34 | 49.44 | 3,866,657 | -0.38(-0.76%) |
May 07, 2024 | 49.34 | 50.02 | 49.34 | 49.82 | 4,719,686 | +0.69(+1.40%) |
May 06, 2024 | 49.56 | 49.91 | 49.00 | 49.13 | 5,839,634 | -0.27(-0.54%) |
May 03, 2024 | 49.35 | 50.01 | 49.12 | 49.40 | 6,931,817 | +0.26(+0.53%) |
May 02, 2024 | 49.07 | 50.61 | 48.27 | 49.14 | 10,883,892 | -1.66(-3.27%) |