Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 51.48 | 51.53 | 50.45 | 50.63 | 746,533 | -0.86(-1.67%) |
Jul 02, 2024 | 51.05 | 51.73 | 51.04 | 51.49 | 1,381,584 | +0.29(+0.57%) |
Jul 01, 2024 | 51.62 | 51.68 | 51.04 | 51.20 | 829,473 | +0.09(+0.18%) |
Jun 28, 2024 | 50.70 | 51.23 | 50.51 | 51.11 | 1,635,126 | +0.40(+0.79%) |
Jun 27, 2024 | 50.29 | 50.79 | 50.23 | 50.71 | 1,069,090 | +0.28(+0.56%) |
Jun 26, 2024 | 50.77 | 50.77 | 49.80 | 50.43 | 1,393,053 | -0.39(-0.77%) |
Jun 25, 2024 | 50.95 | 51.04 | 50.48 | 50.82 | 903,850 | -0.15(-0.29%) |
Jun 24, 2024 | 51.00 | 51.34 | 50.64 | 50.97 | 1,280,815 | +0.12(+0.24%) |
Jun 21, 2024 | 50.30 | 50.87 | 50.17 | 50.85 | 2,584,283 | +0.51(+1.01%) |
Jun 20, 2024 | 49.46 | 50.42 | 49.16 | 50.34 | 906,084 | +0.94(+1.90%) |
Jun 18, 2024 | 49.22 | 49.48 | 49.04 | 49.40 | 943,535 | +0.19(+0.39%) |
Jun 17, 2024 | 48.59 | 49.23 | 48.38 | 49.21 | 858,030 | +0.73(+1.51%) |
Jun 14, 2024 | 49.45 | 49.65 | 48.41 | 48.48 | 1,059,994 | -1.26(-2.53%) |
Jun 13, 2024 | 49.74 | 49.78 | 49.10 | 49.74 | 599,510 | -0.17(-0.34%) |
Jun 12, 2024 | 50.00 | 50.44 | 49.62 | 49.91 | 1,383,202 | -0.10(-0.20%) |
Jun 11, 2024 | 50.81 | 50.82 | 49.69 | 50.01 | 1,156,704 | -1.32(-2.57%) |
Jun 10, 2024 | 51.53 | 51.65 | 51.07 | 51.33 | 788,270 | -0.43(-0.83%) |
Jun 07, 2024 | 51.67 | 52.11 | 51.54 | 51.76 | 707,346 | +0.22(+0.43%) |
Jun 06, 2024 | 51.87 | 52.13 | 51.39 | 51.54 | 962,329 | -0.28(-0.54%) |
Jun 05, 2024 | 52.20 | 52.40 | 51.32 | 51.82 | 864,647 | -0.48(-0.92%) |
Jun 04, 2024 | 53.49 | 53.71 | 52.23 | 52.30 | 1,128,325 | -1.52(-2.82%) |
Jun 03, 2024 | 53.98 | 54.19 | 53.58 | 53.82 | 1,055,033 | -0.04(-0.07%) |
May 31, 2024 | 53.02 | 53.87 | 52.91 | 53.86 | 1,603,759 | +0.85(+1.60%) |
May 30, 2024 | 52.37 | 53.08 | 52.35 | 53.01 | 742,835 | +0.61(+1.16%) |
May 29, 2024 | 52.12 | 52.46 | 51.93 | 52.40 | 1,144,645 | +0.12(+0.23%) |
May 28, 2024 | 52.39 | 52.62 | 52.11 | 52.28 | 974,714 | -0.39(-0.74%) |
May 24, 2024 | 52.62 | 52.68 | 52.43 | 52.67 | 478,858 | +0.31(+0.59%) |
May 23, 2024 | 52.82 | 52.83 | 52.18 | 52.36 | 843,970 | -0.56(-1.06%) |
May 22, 2024 | 52.72 | 53.23 | 52.56 | 52.92 | 649,735 | +0.17(+0.32%) |
May 21, 2024 | 52.53 | 52.82 | 52.40 | 52.75 | 510,864 | +0.34(+0.65%) |
May 20, 2024 | 53.11 | 53.19 | 52.22 | 52.41 | 721,445 | -0.68(-1.28%) |
May 17, 2024 | 53.02 | 53.26 | 52.88 | 53.09 | 863,236 | +0.32(+0.61%) |
May 16, 2024 | 52.85 | 53.14 | 52.64 | 52.77 | 778,869 | +0.29(+0.55%) |
May 15, 2024 | 52.74 | 52.95 | 52.19 | 52.48 | 758,037 | -0.46(-0.87%) |
May 14, 2024 | 52.90 | 53.05 | 52.78 | 52.94 | 635,957 | +0.03(+0.06%) |
May 13, 2024 | 53.11 | 53.36 | 52.80 | 52.91 | 752,114 | -0.18(-0.34%) |
May 10, 2024 | 52.76 | 53.19 | 52.76 | 53.09 | 721,555 | +0.42(+0.80%) |
May 09, 2024 | 52.47 | 52.95 | 52.46 | 52.67 | 648,454 | +0.09(+0.17%) |
May 08, 2024 | 52.62 | 52.82 | 52.48 | 52.58 | 848,350 | +0.11(+0.21%) |
May 07, 2024 | 52.37 | 52.71 | 52.25 | 52.47 | 961,414 | +0.29(+0.56%) |
May 06, 2024 | 51.93 | 52.35 | 51.48 | 52.18 | 892,798 | +0.56(+1.08%) |
May 03, 2024 | 51.56 | 51.88 | 50.62 | 51.62 | 983,565 | -0.07(-0.14%) |
May 02, 2024 | 52.30 | 52.30 | 51.25 | 51.69 | 1,460,822 | -0.18(-0.35%) |