Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 50.54 | 51.65 | 50.51 | 50.71 | 31,808 | -0.14(-0.28%) |
Jul 02, 2024 | 50.83 | 51.55 | 50.34 | 50.85 | 111,237 | -0.16(-0.31%) |
Jul 01, 2024 | 51.62 | 51.62 | 50.41 | 51.01 | 27,512 | -0.27(-0.53%) |
Jun 28, 2024 | 50.81 | 51.66 | 50.47 | 51.28 | 78,700 | +0.91(+1.81%) |
Jun 27, 2024 | 50.43 | 50.43 | 49.93 | 50.37 | 134,821 | +0.37(+0.74%) |
Jun 26, 2024 | 51.31 | 51.31 | 49.98 | 50.00 | 93,292 | -1.07(-2.10%) |
Jun 25, 2024 | 52.48 | 52.50 | 50.94 | 51.07 | 79,235 | -1.28(-2.45%) |
Jun 24, 2024 | 53.17 | 53.73 | 52.09 | 52.35 | 57,052 | -0.79(-1.50%) |
Jun 21, 2024 | 53.68 | 54.44 | 52.78 | 53.15 | 327,275 | -0.74(-1.36%) |
Jun 20, 2024 | 53.57 | 55.31 | 53.35 | 53.88 | 103,322 | +0.27(+0.50%) |
Jun 18, 2024 | 54.64 | 55.37 | 53.15 | 53.61 | 70,559 | -2.68(-4.76%) |
Jun 17, 2024 | 55.97 | 56.59 | 55.97 | 56.30 | 12,820 | -0.54(-0.94%) |
Jun 14, 2024 | 57.80 | 58.50 | 55.65 | 56.83 | 20,031 | -1.52(-2.60%) |
Jun 13, 2024 | 58.52 | 58.63 | 57.72 | 58.35 | 28,953 | -0.53(-0.89%) |
Jun 12, 2024 | 60.29 | 60.37 | 58.51 | 58.88 | 52,280 | +0.18(+0.30%) |
Jun 11, 2024 | 60.41 | 60.46 | 58.02 | 58.70 | 54,244 | -2.51(-4.11%) |
Jun 10, 2024 | 60.53 | 61.21 | 60.52 | 61.21 | 13,228 | +0.69(+1.13%) |
Jun 07, 2024 | 60.61 | 60.89 | 60.13 | 60.53 | 13,761 | -0.23(-0.38%) |
Jun 06, 2024 | 59.40 | 61.34 | 58.74 | 60.76 | 34,562 | +0.72(+1.19%) |
Jun 05, 2024 | 61.22 | 61.22 | 60.04 | 60.04 | 16,334 | -1.17(-1.91%) |
Jun 04, 2024 | 60.89 | 61.47 | 59.91 | 61.21 | 31,949 | +0.00(+0.00%) |
Jun 03, 2024 | 59.67 | 61.27 | 58.18 | 61.21 | 49,242 | +2.39(+4.07%) |
May 31, 2024 | 58.47 | 59.45 | 58.42 | 58.82 | 52,572 | -0.57(-0.95%) |
May 30, 2024 | 57.97 | 60.69 | 57.63 | 59.38 | 44,223 | +1.41(+2.43%) |
May 29, 2024 | 57.85 | 58.63 | 57.79 | 57.97 | 16,320 | -0.40(-0.68%) |
May 28, 2024 | 64.57 | 64.57 | 58.15 | 58.37 | 30,985 | -6.11(-9.47%) |
May 24, 2024 | 64.47 | 66.09 | 64.47 | 64.48 | 9,692 | +0.01(+0.02%) |
May 23, 2024 | 66.17 | 66.17 | 64.47 | 64.47 | 7,392 | -1.81(-2.73%) |
May 22, 2024 | 66.69 | 66.69 | 66.09 | 66.28 | 7,501 | -0.26(-0.40%) |
May 21, 2024 | 66.63 | 66.63 | 66.06 | 66.54 | 9,428 | -0.18(-0.28%) |
May 20, 2024 | 65.54 | 67.11 | 65.32 | 66.73 | 15,469 | +1.07(+1.63%) |
May 17, 2024 | 66.80 | 66.97 | 65.54 | 65.65 | 9,714 | -1.04(-1.56%) |
May 16, 2024 | 66.06 | 66.70 | 66.06 | 66.70 | 7,795 | +0.18(+0.27%) |
May 15, 2024 | 66.87 | 66.87 | 66.32 | 66.52 | 7,289 | -0.16(-0.24%) |
May 14, 2024 | 66.13 | 66.72 | 66.13 | 66.68 | 8,205 | +0.98(+1.50%) |
May 13, 2024 | 66.49 | 66.49 | 65.45 | 65.69 | 7,177 | -0.86(-1.30%) |
May 10, 2024 | 66.79 | 66.79 | 66.28 | 66.56 | 4,013 | +0.00(+0.00%) |
May 09, 2024 | 67.04 | 67.04 | 66.33 | 66.56 | 9,022 | +0.04(+0.06%) |
May 08, 2024 | 66.31 | 66.54 | 66.31 | 66.52 | 6,236 | -0.04(-0.06%) |
May 07, 2024 | 66.12 | 67.02 | 65.80 | 66.56 | 9,403 | +0.07(+0.10%) |
May 06, 2024 | 66.23 | 67.52 | 66.23 | 66.49 | 11,073 | -0.06(-0.09%) |
May 03, 2024 | 65.94 | 68.05 | 65.94 | 66.55 | 6,291 | +0.18(+0.27%) |
May 02, 2024 | 65.17 | 66.63 | 64.25 | 66.37 | 11,839 | -0.27(-0.40%) |