Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 55.67 | 55.97 | 55.44 | 55.84 | 560,094 | -0.06(-0.11%) |
Jun 14, 2024 | 55.63 | 55.92 | 55.43 | 55.90 | 512,007 | +0.06(+0.11%) |
Jun 13, 2024 | 56.01 | 56.02 | 55.54 | 55.84 | 1,017,500 | -0.45(-0.80%) |
Jun 12, 2024 | 56.41 | 56.70 | 56.18 | 56.29 | 540,571 | +0.21(+0.37%) |
Jun 11, 2024 | 56.31 | 56.31 | 55.84 | 56.08 | 576,540 | -0.38(-0.67%) |
Jun 10, 2024 | 56.37 | 56.54 | 56.18 | 56.46 | 489,456 | -0.12(-0.21%) |
Jun 07, 2024 | 56.15 | 56.75 | 56.05 | 56.58 | 445,091 | +0.29(+0.51%) |
Jun 06, 2024 | 55.92 | 56.35 | 55.60 | 56.29 | 846,664 | +0.20(+0.36%) |
Jun 05, 2024 | 55.85 | 56.18 | 55.58 | 56.09 | 736,137 | +0.29(+0.52%) |
Jun 04, 2024 | 55.51 | 55.90 | 55.35 | 55.80 | 837,510 | +0.20(+0.36%) |
Jun 03, 2024 | 55.57 | 55.87 | 55.28 | 55.60 | 715,249 | +0.12(+0.22%) |
May 31, 2024 | 55.42 | 55.69 | 55.04 | 55.48 | 831,532 | +0.18(+0.33%) |
May 30, 2024 | 55.43 | 55.77 | 55.19 | 55.30 | 690,289 | +0.02(+0.04%) |
May 29, 2024 | 55.14 | 55.57 | 55.03 | 55.28 | 417,205 | -0.28(-0.50%) |
May 28, 2024 | 55.94 | 55.99 | 55.39 | 55.56 | 748,596 | -0.46(-0.82%) |
May 24, 2024 | 55.62 | 56.17 | 55.61 | 56.02 | 527,299 | +0.42(+0.75%) |
May 23, 2024 | 56.49 | 56.49 | 55.50 | 55.60 | 806,094 | -0.95(-1.68%) |
May 22, 2024 | 56.34 | 56.80 | 56.34 | 56.55 | 836,785 | +0.24(+0.43%) |
May 21, 2024 | 56.39 | 56.55 | 56.18 | 56.31 | 513,871 | -0.09(-0.16%) |
May 20, 2024 | 56.64 | 56.68 | 56.32 | 56.40 | 516,563 | -0.24(-0.42%) |
May 17, 2024 | 56.58 | 56.68 | 56.36 | 56.64 | 543,121 | -0.06(-0.11%) |
May 16, 2024 | 56.58 | 56.83 | 56.55 | 56.70 | 521,244 | +0.03(+0.05%) |
May 15, 2024 | 55.85 | 56.76 | 55.85 | 56.67 | 822,039 | +1.10(+1.98%) |
May 14, 2024 | 55.35 | 55.78 | 55.22 | 55.57 | 792,195 | +0.22(+0.40%) |
May 13, 2024 | 55.94 | 55.98 | 55.28 | 55.35 | 791,854 | -0.43(-0.77%) |
May 10, 2024 | 55.83 | 56.03 | 55.61 | 55.78 | 837,139 | -0.02(-0.04%) |
May 09, 2024 | 55.15 | 55.83 | 55.15 | 55.80 | 687,436 | +0.70(+1.27%) |
May 08, 2024 | 55.56 | 55.66 | 54.99 | 55.10 | 957,098 | -0.78(-1.39%) |
May 07, 2024 | 55.59 | 55.99 | 55.56 | 55.88 | 903,807 | +0.50(+0.90%) |
May 06, 2024 | 55.72 | 55.76 | 55.23 | 55.38 | 855,065 | -0.06(-0.11%) |
May 03, 2024 | 55.44 | 55.86 | 55.33 | 55.44 | 758,449 | +0.33(+0.60%) |
May 02, 2024 | 55.39 | 55.42 | 54.47 | 55.11 | 1,056,573 | +0.14(+0.25%) |