Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.77 | 51.80 | 51.72 | 51.72 | 4,232 | -0.13(-0.25%) |
Jun 13, 2024 | 51.86 | 51.90 | 51.82 | 51.85 | 2,803 | -0.01(-0.02%) |
Jun 12, 2024 | 51.85 | 51.89 | 51.83 | 51.86 | 1,618 | +0.21(+0.41%) |
Jun 11, 2024 | 51.63 | 51.65 | 51.60 | 51.65 | 791 | +0.02(+0.04%) |
Jun 10, 2024 | 51.62 | 51.69 | 51.62 | 51.62 | 658 | -0.03(-0.05%) |
Jun 07, 2024 | 51.64 | 51.65 | 51.59 | 51.65 | 2,222 | -0.11(-0.21%) |
Jun 06, 2024 | 51.75 | 51.78 | 51.71 | 51.76 | 2,628 | +0.06(+0.12%) |
Jun 05, 2024 | 51.69 | 51.70 | 51.59 | 51.70 | 873 | +0.05(+0.10%) |
Jun 04, 2024 | 51.51 | 51.65 | 51.51 | 51.65 | 1,559 | +0.10(+0.20%) |
Jun 03, 2024 | 51.53 | 51.58 | 51.52 | 51.55 | 909 | +0.09(+0.18%) |
May 31, 2024 | 51.45 | 51.48 | 51.40 | 51.46 | 1,914 | +0.11(+0.21%) |
May 30, 2024 | 51.25 | 51.36 | 51.25 | 51.35 | 941 | +0.04(+0.07%) |
May 29, 2024 | 51.31 | 51.34 | 51.29 | 51.31 | 3,432 | -0.11(-0.21%) |
May 28, 2024 | 51.56 | 51.56 | 51.40 | 51.42 | 3,489 | +0.03(+0.07%) |
May 24, 2024 | 51.47 | 51.47 | 51.27 | 51.39 | 8,569 | -0.07(-0.13%) |
May 23, 2024 | 51.46 | 51.57 | 51.38 | 51.45 | 16,858 | -0.01(-0.02%) |
May 22, 2024 | 51.52 | 51.53 | 51.46 | 51.46 | 2,222 | -0.16(-0.31%) |
May 21, 2024 | 51.61 | 51.62 | 51.56 | 51.62 | 4,627 | +0.03(+0.07%) |
May 20, 2024 | 51.58 | 51.62 | 51.57 | 51.59 | 2,050 | +0.08(+0.15%) |
May 17, 2024 | 51.48 | 51.54 | 51.45 | 51.51 | 1,491 | +0.02(+0.05%) |
May 16, 2024 | 51.54 | 51.54 | 51.48 | 51.48 | 1,648 | -0.03(-0.05%) |
May 15, 2024 | 51.39 | 51.51 | 51.39 | 51.51 | 937 | +0.16(+0.31%) |
May 14, 2024 | 51.34 | 51.39 | 51.33 | 51.35 | 8,082 | +0.08(+0.16%) |
May 13, 2024 | 51.31 | 51.36 | 51.26 | 51.26 | 4,768 | +0.02(+0.04%) |
May 10, 2024 | 51.31 | 51.34 | 51.21 | 51.25 | 5,045 | -0.07(-0.13%) |
May 09, 2024 | 51.27 | 51.34 | 51.27 | 51.31 | 3,126 | -0.02(-0.03%) |
May 08, 2024 | 51.36 | 51.36 | 51.31 | 51.33 | 6,820 | +0.02(+0.04%) |
May 07, 2024 | 51.36 | 51.36 | 51.29 | 51.31 | 12,899 | +0.02(+0.04%) |
May 06, 2024 | 51.32 | 51.32 | 51.27 | 51.29 | 1,764 | +0.06(+0.12%) |
May 03, 2024 | 51.24 | 51.28 | 51.21 | 51.23 | 3,860 | +0.23(+0.44%) |
May 02, 2024 | 50.98 | 51.08 | 50.98 | 51.00 | 1,432 | +0.26(+0.52%) |
May 01, 2024 | 50.77 | 50.83 | 50.73 | 50.74 | 3,395 | -0.03(-0.06%) |
Apr 30, 2024 | 50.86 | 50.86 | 50.77 | 50.77 | 3,465 | -0.14(-0.27%) |
Apr 29, 2024 | 50.79 | 50.92 | 50.79 | 50.91 | 2,244 | +0.21(+0.41%) |
Apr 26, 2024 | 50.70 | 50.76 | 50.70 | 50.70 | 1,744 | +0.06(+0.12%) |
Apr 25, 2024 | 50.69 | 50.70 | 50.56 | 50.64 | 2,826 | -0.15(-0.30%) |
Apr 24, 2024 | 50.78 | 50.80 | 50.78 | 50.79 | 2,677 | -0.01(-0.01%) |
Apr 23, 2024 | 50.79 | 50.84 | 50.79 | 50.79 | 1,082 | +0.23(+0.45%) |
Apr 22, 2024 | 50.52 | 50.69 | 50.52 | 50.57 | 3,686 | +0.10(+0.20%) |
Apr 19, 2024 | 50.47 | 50.50 | 50.34 | 50.46 | 2,489 | +0.06(+0.12%) |
Apr 18, 2024 | 50.41 | 50.48 | 50.35 | 50.41 | 2,003 | +0.01(+0.03%) |
Apr 17, 2024 | 50.46 | 50.46 | 50.35 | 50.39 | 1,248 | -0.04(-0.08%) |
Apr 16, 2024 | 50.50 | 50.50 | 50.42 | 50.43 | 1,094 | -0.15(-0.29%) |
Apr 15, 2024 | 50.68 | 50.77 | 50.58 | 50.58 | 4,427 | -0.14(-0.27%) |
Apr 12, 2024 | 50.76 | 50.76 | 50.70 | 50.71 | 1,073 | -0.06(-0.11%) |
Apr 11, 2024 | 50.81 | 50.82 | 50.71 | 50.77 | 1,991 | -0.04(-0.08%) |
Apr 10, 2024 | 50.82 | 50.82 | 50.81 | 50.81 | 1,300 | -0.25(-0.49%) |
Apr 09, 2024 | 51.08 | 51.10 | 51.03 | 51.07 | 2,185 | +0.06(+0.13%) |
Apr 08, 2024 | 51.07 | 51.07 | 50.94 | 51.00 | 2,466 | -0.00(-0.01%) |
Apr 05, 2024 | 51.00 | 51.01 | 50.96 | 51.01 | 10,848 | +0.04(+0.09%) |
Apr 04, 2024 | 50.96 | 51.00 | 50.96 | 50.96 | 2,200 | +0.00(+0.00%) |
Apr 03, 2024 | 50.80 | 51.00 | 50.80 | 50.96 | 3,708 | +0.03(+0.07%) |
Apr 02, 2024 | 50.95 | 50.97 | 50.93 | 50.93 | 2,584 | -0.09(-0.18%) |