Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 52.77 | 53.57 | 52.65 | 53.50 | 1,584,241 | +1.23(+2.35%) |
Jun 27, 2024 | 52.01 | 52.29 | 51.67 | 52.27 | 723,424 | +0.09(+0.17%) |
Jun 26, 2024 | 52.08 | 52.27 | 51.80 | 52.18 | 447,869 | -0.19(-0.36%) |
Jun 25, 2024 | 52.87 | 53.10 | 52.34 | 52.37 | 341,121 | -0.61(-1.15%) |
Jun 24, 2024 | 52.36 | 53.26 | 52.15 | 52.98 | 1,325,620 | +0.86(+1.65%) |
Jun 21, 2024 | 52.29 | 52.32 | 51.69 | 52.12 | 674,048 | -0.30(-0.57%) |
Jun 20, 2024 | 52.33 | 52.54 | 52.12 | 52.42 | 925,949 | +0.04(+0.08%) |
Jun 18, 2024 | 51.77 | 52.44 | 51.73 | 52.38 | 554,796 | +0.49(+0.94%) |
Jun 17, 2024 | 51.13 | 51.89 | 50.98 | 51.89 | 413,364 | +0.60(+1.16%) |
Jun 14, 2024 | 51.08 | 51.48 | 50.77 | 51.30 | 321,522 | -0.29(-0.56%) |
Jun 13, 2024 | 51.77 | 51.77 | 51.22 | 51.59 | 330,697 | -0.28(-0.54%) |
Jun 12, 2024 | 52.10 | 52.53 | 51.66 | 51.86 | 521,156 | +0.69(+1.36%) |
Jun 11, 2024 | 51.83 | 51.83 | 50.93 | 51.17 | 599,715 | -1.02(-1.96%) |
Jun 10, 2024 | 52.29 | 52.40 | 51.64 | 52.19 | 335,700 | -0.46(-0.87%) |
Jun 07, 2024 | 52.21 | 52.92 | 52.16 | 52.65 | 246,248 | +0.24(+0.45%) |
Jun 06, 2024 | 52.61 | 52.84 | 52.21 | 52.41 | 202,386 | -0.14(-0.26%) |
Jun 05, 2024 | 52.75 | 52.75 | 52.29 | 52.55 | 444,218 | +0.10(+0.19%) |
Jun 04, 2024 | 52.59 | 53.14 | 52.20 | 52.45 | 1,332,658 | -0.62(-1.16%) |
Jun 03, 2024 | 53.68 | 53.79 | 52.49 | 53.06 | 538,742 | -0.55(-1.02%) |
May 31, 2024 | 52.91 | 53.62 | 52.69 | 53.61 | 515,799 | +0.98(+1.87%) |
May 30, 2024 | 52.51 | 52.80 | 52.22 | 52.63 | 598,243 | +0.30(+0.57%) |
May 29, 2024 | 52.16 | 52.44 | 51.81 | 52.33 | 513,817 | -0.62(-1.16%) |
May 28, 2024 | 53.47 | 53.60 | 52.78 | 52.95 | 268,516 | -0.55(-1.02%) |
May 24, 2024 | 53.21 | 53.52 | 53.21 | 53.49 | 267,741 | +0.46(+0.86%) |
May 23, 2024 | 54.08 | 54.08 | 52.78 | 53.03 | 520,459 | -0.97(-1.80%) |
May 22, 2024 | 54.30 | 54.55 | 53.77 | 54.01 | 470,417 | -0.56(-1.02%) |
May 21, 2024 | 53.96 | 54.59 | 53.96 | 54.56 | 792,144 | +0.60(+1.10%) |
May 20, 2024 | 54.69 | 54.89 | 53.93 | 53.97 | 773,397 | -0.81(-1.49%) |
May 17, 2024 | 54.63 | 54.80 | 54.56 | 54.78 | 443,224 | +0.22(+0.40%) |
May 16, 2024 | 54.79 | 54.97 | 54.53 | 54.56 | 315,103 | -0.35(-0.63%) |
May 15, 2024 | 54.66 | 55.02 | 54.55 | 54.91 | 831,119 | +0.59(+1.08%) |
May 14, 2024 | 54.04 | 54.45 | 53.93 | 54.32 | 666,890 | +0.49(+0.90%) |
May 13, 2024 | 54.24 | 54.40 | 53.81 | 53.84 | 294,587 | -0.22(-0.40%) |
May 10, 2024 | 54.07 | 54.25 | 53.94 | 54.06 | 500,105 | +0.16(+0.29%) |
May 09, 2024 | 53.28 | 53.92 | 53.19 | 53.90 | 321,343 | +0.50(+0.93%) |
May 08, 2024 | 52.82 | 53.50 | 52.68 | 53.40 | 790,167 | +0.40(+0.75%) |
May 07, 2024 | 53.24 | 53.44 | 52.95 | 53.00 | 643,932 | -0.10(-0.19%) |
May 06, 2024 | 52.97 | 53.15 | 52.72 | 53.10 | 578,282 | +0.54(+1.02%) |
May 03, 2024 | 52.68 | 52.97 | 52.47 | 52.57 | 908,860 | +0.44(+0.84%) |
May 02, 2024 | 52.33 | 52.46 | 51.72 | 52.13 | 381,380 | +0.30(+0.57%) |
May 01, 2024 | 51.66 | 52.63 | 51.53 | 51.83 | 916,090 | +0.34(+0.66%) |
Apr 30, 2024 | 51.86 | 52.18 | 51.50 | 51.50 | 383,242 | -0.70(-1.35%) |
Apr 29, 2024 | 52.27 | 52.51 | 52.05 | 52.20 | 517,367 | -0.01(-0.02%) |
Apr 26, 2024 | 51.98 | 52.65 | 51.97 | 52.21 | 424,752 | +0.12(+0.23%) |
Apr 25, 2024 | 52.24 | 52.68 | 51.68 | 52.09 | 372,248 | -0.57(-1.07%) |
Apr 24, 2024 | 52.22 | 52.74 | 52.02 | 52.66 | 409,807 | +0.20(+0.38%) |
Apr 23, 2024 | 51.95 | 52.68 | 51.85 | 52.46 | 568,298 | +0.54(+1.03%) |
Apr 22, 2024 | 51.00 | 52.07 | 50.91 | 51.92 | 833,372 | +1.02(+2.01%) |
Apr 19, 2024 | 50.03 | 51.07 | 50.03 | 50.90 | 1,028,499 | +0.98(+1.97%) |
Apr 18, 2024 | 49.69 | 50.41 | 49.61 | 49.92 | 996,170 | +0.37(+0.74%) |
Apr 17, 2024 | 49.51 | 49.99 | 49.25 | 49.55 | 1,066,776 | +0.35(+0.71%) |
Apr 16, 2024 | 50.00 | 50.05 | 48.95 | 49.20 | 2,039,315 | -0.80(-1.61%) |
Apr 15, 2024 | 50.60 | 51.28 | 49.72 | 50.01 | 1,083,407 | +0.13(+0.26%) |
Apr 12, 2024 | 49.89 | 50.26 | 49.61 | 49.88 | 977,081 | -0.71(-1.41%) |
Apr 11, 2024 | 50.97 | 51.06 | 50.11 | 50.59 | 747,741 | -0.40(-0.78%) |
Apr 10, 2024 | 51.60 | 51.74 | 50.71 | 50.99 | 979,775 | -1.58(-3.00%) |
Apr 09, 2024 | 52.60 | 52.74 | 51.99 | 52.57 | 305,467 | +0.10(+0.19%) |
Apr 08, 2024 | 51.99 | 52.60 | 51.96 | 52.47 | 275,524 | +0.69(+1.34%) |
Apr 05, 2024 | 51.45 | 51.98 | 51.23 | 51.77 | 315,878 | +0.21(+0.40%) |
Apr 04, 2024 | 52.74 | 52.89 | 51.48 | 51.57 | 872,920 | -0.58(-1.10%) |
Apr 03, 2024 | 52.03 | 52.67 | 51.94 | 52.14 | 344,364 | -0.05(-0.10%) |
Apr 02, 2024 | 52.27 | 52.53 | 52.07 | 52.19 | 270,299 | -0.47(-0.89%) |