Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 53.31 | 53.59 | 53.27 | 53.40 | 5,995 | +0.07(+0.13%) |
Jun 17, 2024 | 52.97 | 53.37 | 52.65 | 53.33 | 8,702 | +0.41(+0.77%) |
Jun 14, 2024 | 53.02 | 53.03 | 52.74 | 52.92 | 4,338 | -0.82(-1.52%) |
Jun 13, 2024 | 53.68 | 53.76 | 53.62 | 53.74 | 1,454 | -0.54(-1.00%) |
Jun 12, 2024 | 54.80 | 54.80 | 54.23 | 54.28 | 1,215 | +0.84(+1.58%) |
Jun 11, 2024 | 53.23 | 53.44 | 53.23 | 53.44 | 1,141 | -0.19(-0.36%) |
Jun 10, 2024 | 53.52 | 53.75 | 53.52 | 53.63 | 6,820 | +0.05(+0.10%) |
Jun 07, 2024 | 53.36 | 53.67 | 53.36 | 53.57 | 1,008 | -0.53(-0.99%) |
Jun 06, 2024 | 54.18 | 54.18 | 54.11 | 54.11 | 625 | -0.23(-0.42%) |
Jun 05, 2024 | 53.81 | 54.35 | 53.73 | 54.34 | 3,626 | +0.69(+1.28%) |
Jun 04, 2024 | 53.96 | 53.96 | 53.58 | 53.65 | 1,586 | -0.70(-1.28%) |
Jun 03, 2024 | 55.10 | 55.10 | 54.10 | 54.35 | 1,497 | -0.21(-0.38%) |
May 31, 2024 | 54.39 | 54.56 | 54.04 | 54.56 | 2,828 | +0.48(+0.89%) |
May 30, 2024 | 53.90 | 54.08 | 53.90 | 54.08 | 2,522 | +0.47(+0.88%) |
May 29, 2024 | 53.79 | 53.79 | 53.50 | 53.61 | 6,429 | -0.68(-1.25%) |
May 28, 2024 | 54.58 | 54.59 | 54.13 | 54.29 | 3,872 | -0.22(-0.40%) |
May 24, 2024 | 54.05 | 54.50 | 54.05 | 54.50 | 1,806 | +0.53(+0.98%) |
May 23, 2024 | 54.55 | 54.55 | 53.82 | 53.98 | 2,079 | -0.87(-1.59%) |
May 22, 2024 | 55.16 | 55.26 | 54.71 | 54.85 | 2,054 | -0.43(-0.77%) |
May 21, 2024 | 55.30 | 55.32 | 55.08 | 55.27 | 1,830 | -0.12(-0.22%) |
May 20, 2024 | 55.12 | 55.61 | 55.12 | 55.39 | 6,567 | +0.13(+0.24%) |
May 17, 2024 | 55.15 | 55.38 | 55.15 | 55.26 | 3,350 | +0.03(+0.06%) |
May 16, 2024 | 55.45 | 55.52 | 55.23 | 55.23 | 4,161 | -0.50(-0.89%) |
May 15, 2024 | 55.52 | 55.73 | 55.52 | 55.73 | 4,101 | +0.40(+0.72%) |
May 14, 2024 | 55.37 | 55.37 | 55.10 | 55.33 | 2,112 | +0.64(+1.17%) |
May 13, 2024 | 54.68 | 55.12 | 54.67 | 54.69 | 3,579 | +0.09(+0.17%) |
May 10, 2024 | 54.62 | 54.64 | 54.45 | 54.60 | 1,303 | -0.19(-0.35%) |
May 09, 2024 | 54.29 | 54.79 | 54.29 | 54.79 | 1,086 | +0.55(+1.02%) |
May 08, 2024 | 54.12 | 54.26 | 54.04 | 54.24 | 4,054 | -0.24(-0.44%) |
May 07, 2024 | 54.50 | 54.82 | 54.43 | 54.48 | 3,150 | +0.15(+0.27%) |
May 06, 2024 | 54.35 | 54.41 | 54.24 | 54.33 | 4,510 | +0.67(+1.25%) |
May 03, 2024 | 53.89 | 53.89 | 53.55 | 53.66 | 4,622 | +0.53(+0.99%) |
May 02, 2024 | 53.17 | 53.17 | 52.83 | 53.13 | 2,158 | +0.75(+1.44%) |
May 01, 2024 | 52.24 | 52.38 | 52.24 | 52.38 | 644 | +0.13(+0.24%) |
Apr 30, 2024 | 52.75 | 52.94 | 52.25 | 52.25 | 3,599 | -0.95(-1.78%) |
Apr 29, 2024 | 52.91 | 53.29 | 52.91 | 53.20 | 4,407 | +0.30(+0.56%) |
Apr 26, 2024 | 52.51 | 53.15 | 52.51 | 52.91 | 2,009 | +0.38(+0.72%) |
Apr 25, 2024 | 52.16 | 52.53 | 52.00 | 52.53 | 1,904 | -0.41(-0.77%) |
Apr 24, 2024 | 52.98 | 53.09 | 52.65 | 52.94 | 5,406 | -0.04(-0.08%) |
Apr 23, 2024 | 52.32 | 53.04 | 52.32 | 52.98 | 2,876 | +0.86(+1.64%) |
Apr 22, 2024 | 51.70 | 52.42 | 51.70 | 52.12 | 3,234 | +0.53(+1.03%) |
Apr 19, 2024 | 51.65 | 51.65 | 51.41 | 51.59 | 1,360 | +0.25(+0.48%) |
Apr 18, 2024 | 51.45 | 51.78 | 51.17 | 51.35 | 1,359 | -0.11(-0.22%) |
Apr 17, 2024 | 52.04 | 52.04 | 51.46 | 51.46 | 2,651 | -0.37(-0.72%) |
Apr 16, 2024 | 51.36 | 51.93 | 51.36 | 51.83 | 5,894 | -0.29(-0.56%) |
Apr 15, 2024 | 53.25 | 53.25 | 51.95 | 52.12 | 6,291 | -0.65(-1.24%) |
Apr 12, 2024 | 53.18 | 53.24 | 52.70 | 52.78 | 3,214 | -1.02(-1.91%) |
Apr 11, 2024 | 53.37 | 53.97 | 53.36 | 53.80 | 13,050 | +0.18(+0.34%) |
Apr 10, 2024 | 53.82 | 53.90 | 53.24 | 53.62 | 16,887 | -1.37(-2.50%) |
Apr 09, 2024 | 54.95 | 55.01 | 54.58 | 55.00 | 6,221 | +0.21(+0.39%) |
Apr 08, 2024 | 54.57 | 54.85 | 54.57 | 54.78 | 3,045 | +0.36(+0.66%) |
Apr 05, 2024 | 54.28 | 54.64 | 54.25 | 54.42 | 4,001 | +0.24(+0.45%) |
Apr 04, 2024 | 55.27 | 55.36 | 54.18 | 54.18 | 9,040 | -0.53(-0.98%) |
Apr 03, 2024 | 54.33 | 54.83 | 54.33 | 54.72 | 5,000 | +0.26(+0.48%) |
Apr 02, 2024 | 54.65 | 54.65 | 54.25 | 54.45 | 8,129 | -1.02(-1.84%) |