Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 100 | +0.06(+0.11%) |
Jun 20, 2024 | 52.85 | 52.88 | 52.80 | 52.88 | 526 | +0.02(+0.04%) |
Jun 18, 2024 | 52.86 | 52.93 | 52.77 | 52.86 | 4,635 | +0.10(+0.19%) |
Jun 17, 2024 | 52.70 | 52.76 | 52.70 | 52.76 | 1,288 | +0.09(+0.16%) |
Jun 14, 2024 | 52.73 | 52.73 | 52.67 | 52.67 | 265 | -0.20(-0.39%) |
Jun 13, 2024 | 52.84 | 52.88 | 52.79 | 52.88 | 320 | +0.02(+0.04%) |
Jun 12, 2024 | 52.97 | 52.97 | 52.86 | 52.86 | 432 | +0.19(+0.36%) |
Jun 11, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 98 | +0.08(+0.15%) |
Jun 10, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 26 | +0.05(+0.10%) |
Jun 07, 2024 | 52.59 | 52.59 | 52.54 | 52.54 | 467 | -0.14(-0.27%) |
Jun 06, 2024 | 52.70 | 52.70 | 52.68 | 52.68 | 1,022 | -0.12(-0.22%) |
Jun 05, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 393 | +0.16(+0.30%) |
Jun 04, 2024 | 52.64 | 52.64 | 52.63 | 52.64 | 622 | +0.06(+0.11%) |
Jun 03, 2024 | 52.55 | 52.58 | 52.50 | 52.58 | 1,125 | +0.10(+0.19%) |
May 31, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 421 | +0.21(+0.41%) |
May 30, 2024 | 52.30 | 52.30 | 52.26 | 52.27 | 1,460 | +0.08(+0.15%) |
May 29, 2024 | 52.19 | 52.23 | 52.19 | 52.19 | 1,896 | -0.11(-0.21%) |
May 28, 2024 | 52.39 | 52.39 | 52.30 | 52.30 | 109 | -0.16(-0.31%) |
May 24, 2024 | 52.47 | 52.47 | 52.46 | 52.46 | 190 | +0.14(+0.27%) |
May 23, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 146 | -0.12(-0.24%) |
May 22, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 126 | -0.10(-0.18%) |
May 21, 2024 | 52.61 | 52.61 | 52.54 | 52.54 | 1,867 | -0.01(-0.02%) |
May 20, 2024 | 52.57 | 52.57 | 52.55 | 52.55 | 5,889 | +0.01(+0.01%) |
May 17, 2024 | 52.50 | 52.55 | 52.50 | 52.55 | 276 | -0.02(-0.04%) |
May 16, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 102 | -0.06(-0.11%) |
May 15, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 39 | +0.26(+0.49%) |
May 14, 2024 | 52.30 | 52.37 | 52.30 | 52.37 | 1,056 | +0.06(+0.11%) |
May 13, 2024 | 52.33 | 52.33 | 52.31 | 52.31 | 1,709 | -0.01(-0.01%) |
May 10, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 373 | -0.08(-0.15%) |
May 09, 2024 | 52.38 | 52.40 | 52.38 | 52.40 | 5,114 | +0.03(+0.06%) |
May 08, 2024 | 52.46 | 52.46 | 52.36 | 52.36 | 11,479 | -0.08(-0.15%) |
May 07, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 161 | +0.04(+0.07%) |
May 06, 2024 | 52.47 | 52.47 | 52.40 | 52.40 | 425 | +0.04(+0.07%) |
May 03, 2024 | 52.43 | 52.45 | 52.32 | 52.37 | 845 | +0.25(+0.47%) |
May 02, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 163 | +0.20(+0.39%) |
May 01, 2024 | 51.74 | 51.92 | 51.74 | 51.92 | 578 | +0.22(+0.43%) |
Apr 30, 2024 | 51.82 | 51.83 | 51.70 | 51.70 | 604 | -0.24(-0.47%) |
Apr 29, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 323 | +0.16(+0.31%) |
Apr 26, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 154 | +0.18(+0.34%) |
Apr 25, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 3 | -0.12(-0.23%) |
Apr 24, 2024 | 51.85 | 51.85 | 51.73 | 51.73 | 290 | -0.10(-0.20%) |
Apr 23, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 156 | +0.19(+0.37%) |
Apr 22, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 33 | +0.25(+0.49%) |
Apr 19, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 101 | +0.07(+0.14%) |
Apr 18, 2024 | 51.32 | 51.32 | 51.31 | 51.31 | 200 | +0.02(+0.03%) |
Apr 17, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 5 | +0.07(+0.14%) |
Apr 16, 2024 | 51.31 | 51.31 | 51.23 | 51.23 | 348 | -0.10(-0.20%) |
Apr 15, 2024 | 51.44 | 51.44 | 51.31 | 51.33 | 713 | -0.27(-0.53%) |
Apr 12, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 101 | -0.04(-0.08%) |
Apr 11, 2024 | 51.64 | 51.70 | 51.64 | 51.64 | 2,131 | -0.00(-0.01%) |
Apr 10, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 228 | -0.44(-0.85%) |
Apr 09, 2024 | 52.07 | 52.09 | 52.07 | 52.09 | 255 | +0.10(+0.19%) |
Apr 08, 2024 | 51.87 | 51.99 | 51.87 | 51.99 | 410 | +0.08(+0.16%) |
Apr 05, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 143 | -0.03(-0.05%) |
Apr 04, 2024 | 52.07 | 52.07 | 51.94 | 51.94 | 285 | -0.06(-0.12%) |
Apr 03, 2024 | 52.03 | 52.03 | 52.00 | 52.00 | 563 | +0.04(+0.07%) |
Apr 02, 2024 | 51.91 | 51.96 | 51.91 | 51.96 | 414 | -0.04(-0.08%) |