Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 53.13 | 53.38 | 53.07 | 53.37 | 347,270 | +0.30(+0.57%) |
Jul 03, 2024 | 53.03 | 53.16 | 53.01 | 53.07 | 240,807 | +0.06(+0.11%) |
Jul 02, 2024 | 52.69 | 53.02 | 52.68 | 53.01 | 1,610,818 | +0.18(+0.34%) |
Jul 01, 2024 | 53.06 | 53.06 | 52.65 | 52.83 | 352,071 | -0.12(-0.23%) |
Jun 28, 2024 | 53.14 | 53.41 | 52.82 | 52.95 | 350,436 | -0.08(-0.15%) |
Jun 27, 2024 | 53.03 | 53.12 | 52.88 | 53.03 | 300,102 | +0.08(+0.15%) |
Jun 26, 2024 | 52.94 | 53.02 | 52.80 | 52.95 | 398,050 | -0.14(-0.26%) |
Jun 25, 2024 | 53.14 | 53.14 | 52.89 | 53.09 | 557,003 | -0.01(-0.02%) |
Jun 24, 2024 | 53.14 | 53.38 | 53.08 | 53.10 | 272,575 | -0.07(-0.13%) |
Jun 21, 2024 | 53.23 | 53.23 | 52.98 | 53.17 | 302,958 | +0.03(+0.06%) |
Jun 20, 2024 | 53.33 | 53.36 | 53.06 | 53.14 | 347,790 | -0.12(-0.22%) |
Jun 18, 2024 | 53.09 | 53.26 | 53.08 | 53.26 | 1,175,231 | +0.22(+0.41%) |
Jun 17, 2024 | 52.54 | 53.13 | 52.44 | 53.04 | 321,475 | +0.45(+0.85%) |
Jun 14, 2024 | 52.40 | 52.59 | 52.25 | 52.59 | 916,527 | +0.07(+0.13%) |
Jun 13, 2024 | 52.60 | 52.60 | 52.27 | 52.52 | 395,936 | +0.04(+0.08%) |
Jun 12, 2024 | 52.66 | 52.72 | 52.34 | 52.48 | 821,615 | +0.29(+0.55%) |
Jun 11, 2024 | 51.93 | 52.19 | 51.66 | 52.19 | 449,479 | +0.13(+0.25%) |
Jun 10, 2024 | 51.78 | 52.08 | 51.75 | 52.06 | 247,296 | +0.18(+0.35%) |
Jun 07, 2024 | 51.86 | 52.12 | 51.73 | 51.88 | 349,535 | -0.02(-0.04%) |
Jun 06, 2024 | 51.94 | 52.05 | 51.78 | 51.90 | 366,571 | -0.04(-0.08%) |
Jun 05, 2024 | 51.59 | 51.94 | 51.38 | 51.94 | 352,912 | +0.62(+1.20%) |
Jun 04, 2024 | 51.22 | 51.41 | 51.05 | 51.33 | 471,372 | +0.02(+0.04%) |
Jun 03, 2024 | 51.51 | 51.51 | 50.85 | 51.31 | 375,056 | -0.07(-0.14%) |
May 31, 2024 | 51.02 | 51.38 | 50.55 | 51.38 | 349,867 | +0.55(+1.08%) |
May 30, 2024 | 51.01 | 51.06 | 50.75 | 50.83 | 425,697 | -0.34(-0.66%) |
May 29, 2024 | 51.24 | 51.31 | 51.12 | 51.17 | 410,360 | -0.46(-0.89%) |
May 28, 2024 | 51.96 | 51.96 | 51.38 | 51.62 | 412,107 | -0.25(-0.48%) |
May 24, 2024 | 51.85 | 52.01 | 51.72 | 51.87 | 261,690 | +0.22(+0.42%) |
May 23, 2024 | 52.41 | 52.41 | 51.59 | 51.65 | 926,456 | -0.53(-1.01%) |
May 22, 2024 | 52.28 | 52.35 | 52.00 | 52.18 | 336,978 | -0.08(-0.15%) |
May 21, 2024 | 52.28 | 52.29 | 52.15 | 52.26 | 305,734 | -0.11(-0.21%) |
May 20, 2024 | 52.33 | 52.47 | 52.27 | 52.37 | 239,650 | +0.04(+0.08%) |
May 17, 2024 | 52.30 | 52.33 | 52.10 | 52.33 | 238,654 | +0.07(+0.13%) |
May 16, 2024 | 52.41 | 52.46 | 52.24 | 52.26 | 287,211 | -0.12(-0.23%) |
May 15, 2024 | 51.97 | 52.38 | 51.93 | 52.38 | 323,838 | +0.69(+1.33%) |
May 14, 2024 | 51.55 | 51.71 | 51.41 | 51.69 | 383,624 | +0.16(+0.31%) |
May 13, 2024 | 51.72 | 51.72 | 51.42 | 51.53 | 318,811 | -0.03(-0.06%) |
May 10, 2024 | 51.52 | 51.63 | 51.43 | 51.56 | 310,899 | +0.23(+0.45%) |
May 09, 2024 | 51.02 | 51.36 | 50.99 | 51.34 | 387,698 | +0.29(+0.57%) |
May 08, 2024 | 50.99 | 51.11 | 50.96 | 51.05 | 404,611 | -0.10(-0.19%) |
May 07, 2024 | 51.12 | 51.25 | 51.07 | 51.15 | 337,916 | +0.06(+0.12%) |
May 06, 2024 | 50.83 | 51.09 | 50.77 | 51.09 | 390,617 | +0.52(+1.02%) |
May 03, 2024 | 50.52 | 50.71 | 50.31 | 50.57 | 454,901 | +0.50(+1.00%) |
May 02, 2024 | 50.05 | 50.14 | 49.52 | 50.07 | 365,863 | +0.33(+0.66%) |