Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 51.32 | 51.33 | 51.26 | 51.28 | 3,585,491 | +0.02(+0.04%) |
Jun 20, 2024 | 51.24 | 51.28 | 51.23 | 51.26 | 2,475,286 | -0.04(-0.08%) |
Jun 18, 2024 | 51.29 | 51.32 | 51.26 | 51.30 | 2,056,277 | +0.10(+0.20%) |
Jun 17, 2024 | 51.24 | 51.24 | 51.19 | 51.20 | 1,437,224 | -0.08(-0.16%) |
Jun 14, 2024 | 51.31 | 51.31 | 51.26 | 51.28 | 853,417 | -0.01(-0.02%) |
Jun 13, 2024 | 51.28 | 51.33 | 51.27 | 51.29 | 2,214,639 | +0.09(+0.18%) |
Jun 12, 2024 | 51.34 | 51.34 | 51.20 | 51.20 | 1,818,478 | +0.12(+0.23%) |
Jun 11, 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 1,493,446 | +0.07(+0.14%) |
Jun 10, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 1,940,849 | -0.01(-0.02%) |
Jun 07, 2024 | 51.07 | 51.07 | 51.02 | 51.02 | 2,557,370 | -0.18(-0.35%) |
Jun 06, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 1,733,902 | +0.01(+0.02%) |
Jun 05, 2024 | 51.14 | 51.20 | 51.11 | 51.19 | 3,313,848 | +0.05(+0.10%) |
Jun 04, 2024 | 51.13 | 51.17 | 51.11 | 51.14 | 1,827,838 | +0.06(+0.12%) |
Jun 03, 2024 | 51.02 | 51.08 | 51.00 | 51.08 | 1,737,183 | +0.11(+0.22%) |
May 31, 2024 | 50.96 | 50.99 | 50.94 | 50.97 | 4,676,632 | +0.08(+0.16%) |
May 30, 2024 | 50.88 | 50.89 | 50.84 | 50.89 | 1,340,769 | +0.08(+0.16%) |
May 29, 2024 | 50.84 | 50.84 | 50.76 | 50.81 | 1,803,529 | -0.03(-0.06%) |
May 28, 2024 | 50.95 | 50.95 | 50.83 | 50.84 | 2,261,766 | -0.05(-0.10%) |
May 24, 2024 | 50.85 | 50.90 | 50.85 | 50.89 | 1,584,839 | +0.04(+0.08%) |
May 23, 2024 | 50.98 | 50.98 | 50.83 | 50.85 | 2,041,924 | -0.08(-0.16%) |
May 22, 2024 | 50.94 | 50.97 | 50.91 | 50.93 | 2,894,306 | -0.03(-0.06%) |
May 21, 2024 | 50.99 | 51.00 | 50.96 | 50.96 | 1,273,877 | +0.02(+0.04%) |
May 20, 2024 | 50.93 | 50.96 | 50.93 | 50.94 | 1,053,228 | +0.00(+0.00%) |
May 17, 2024 | 50.98 | 50.99 | 50.94 | 50.94 | 1,068,923 | -0.04(-0.08%) |
May 16, 2024 | 51.02 | 51.02 | 50.97 | 50.98 | 1,205,470 | -0.03(-0.06%) |
May 15, 2024 | 51.00 | 51.03 | 50.95 | 51.01 | 3,862,598 | +0.15(+0.29%) |
May 14, 2024 | 50.84 | 50.87 | 50.83 | 50.86 | 3,019,287 | +0.07(+0.14%) |
May 13, 2024 | 50.85 | 50.87 | 50.79 | 50.79 | 6,272,665 | +0.00(+0.00%) |
May 10, 2024 | 50.85 | 50.86 | 50.78 | 50.79 | 7,934,002 | -0.05(-0.10%) |
May 09, 2024 | 50.87 | 50.87 | 50.82 | 50.84 | 9,603,007 | +0.02(+0.04%) |
May 08, 2024 | 50.81 | 50.86 | 50.81 | 50.82 | 5,985,636 | -0.02(-0.04%) |
May 07, 2024 | 50.88 | 50.91 | 50.84 | 50.84 | 2,777,104 | -0.02(-0.04%) |
May 06, 2024 | 50.86 | 50.88 | 50.84 | 50.86 | 2,084,288 | +0.02(+0.04%) |
May 03, 2024 | 50.88 | 50.94 | 50.79 | 50.84 | 2,159,784 | +0.14(+0.28%) |
May 02, 2024 | 50.59 | 50.71 | 50.58 | 50.70 | 1,712,474 | +0.16(+0.32%) |
May 01, 2024 | 50.50 | 50.61 | 50.43 | 50.54 | 4,080,018 | +0.08(+0.17%) |
Apr 30, 2024 | 50.48 | 50.49 | 50.43 | 50.45 | 9,732,870 | -0.05(-0.10%) |
Apr 29, 2024 | 50.48 | 50.54 | 50.48 | 50.50 | 3,114,011 | +0.05(+0.10%) |
Apr 26, 2024 | 50.45 | 50.49 | 50.44 | 50.45 | 1,930,373 | +0.04(+0.08%) |
Apr 25, 2024 | 50.37 | 50.43 | 50.33 | 50.41 | 2,905,259 | -0.04(-0.08%) |
Apr 24, 2024 | 50.44 | 50.47 | 50.42 | 50.45 | 1,448,626 | -0.05(-0.10%) |
Apr 23, 2024 | 50.43 | 50.54 | 50.39 | 50.50 | 1,449,933 | +0.07(+0.14%) |
Apr 22, 2024 | 50.38 | 50.43 | 50.38 | 50.43 | 1,783,908 | +0.07(+0.14%) |
Apr 19, 2024 | 50.36 | 50.39 | 50.35 | 50.36 | 2,224,096 | +0.02(+0.04%) |
Apr 18, 2024 | 50.40 | 50.40 | 50.33 | 50.34 | 2,690,709 | -0.03(-0.06%) |
Apr 17, 2024 | 50.36 | 50.40 | 50.34 | 50.37 | 3,255,232 | +0.07(+0.14%) |
Apr 16, 2024 | 50.35 | 50.35 | 50.24 | 50.30 | 2,713,452 | -0.04(-0.08%) |
Apr 15, 2024 | 50.38 | 50.40 | 50.33 | 50.34 | 2,728,925 | -0.13(-0.26%) |
Apr 12, 2024 | 50.49 | 50.51 | 50.46 | 50.47 | 2,214,191 | +0.05(+0.10%) |
Apr 11, 2024 | 50.46 | 50.48 | 50.36 | 50.42 | 9,404,788 | +0.04(+0.08%) |
Apr 10, 2024 | 50.49 | 50.49 | 50.37 | 50.38 | 2,415,136 | -0.29(-0.57%) |
Apr 09, 2024 | 50.66 | 50.70 | 50.66 | 50.67 | 3,338,402 | +0.06(+0.12%) |
Apr 08, 2024 | 50.65 | 50.66 | 50.61 | 50.61 | 2,265,181 | -0.06(-0.12%) |
Apr 05, 2024 | 50.69 | 50.72 | 50.65 | 50.67 | 1,755,425 | -0.07(-0.14%) |
Apr 04, 2024 | 50.73 | 50.75 | 50.69 | 50.74 | 2,624,370 | +0.04(+0.08%) |
Apr 03, 2024 | 50.62 | 50.72 | 50.61 | 50.70 | 2,678,395 | +0.04(+0.08%) |
Apr 02, 2024 | 50.62 | 50.67 | 50.60 | 50.66 | 2,735,484 | +0.01(+0.02%) |