Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.89 | 51.89 | 51.67 | 51.67 | 12,055 | -0.32(-0.62%) |
Jun 13, 2024 | 51.88 | 51.99 | 51.84 | 51.99 | 17,201 | +0.11(+0.21%) |
Jun 12, 2024 | 51.87 | 51.91 | 51.84 | 51.88 | 6,969 | +0.06(+0.12%) |
Jun 11, 2024 | 51.78 | 51.88 | 51.74 | 51.82 | 8,800 | -0.03(-0.06%) |
Jun 10, 2024 | 51.82 | 51.86 | 51.78 | 51.85 | 7,567 | +0.08(+0.16%) |
Jun 07, 2024 | 51.76 | 51.83 | 51.66 | 51.77 | 12,345 | -0.02(-0.04%) |
Jun 06, 2024 | 51.85 | 51.97 | 51.79 | 51.79 | 25,280 | -0.02(-0.04%) |
Jun 05, 2024 | 51.76 | 51.99 | 51.70 | 51.81 | 7,029 | +0.07(+0.14%) |
Jun 04, 2024 | 51.69 | 51.81 | 51.69 | 51.74 | 18,294 | +0.04(+0.09%) |
Jun 03, 2024 | 51.75 | 51.75 | 51.63 | 51.70 | 6,820 | +0.02(+0.03%) |
May 31, 2024 | 51.63 | 51.73 | 51.60 | 51.68 | 8,805 | +0.01(+0.02%) |
May 30, 2024 | 51.79 | 51.79 | 51.61 | 51.67 | 43,791 | +0.03(+0.06%) |
May 29, 2024 | 51.55 | 51.83 | 51.55 | 51.64 | 27,972 | -0.04(-0.08%) |
May 28, 2024 | 51.61 | 51.69 | 51.61 | 51.68 | 16,702 | -0.02(-0.04%) |
May 24, 2024 | 51.66 | 51.71 | 51.64 | 51.70 | 12,167 | +0.14(+0.27%) |
May 23, 2024 | 51.62 | 51.63 | 51.54 | 51.56 | 5,473 | -0.09(-0.17%) |
May 22, 2024 | 51.59 | 51.68 | 51.53 | 51.65 | 18,339 | +0.03(+0.06%) |
May 21, 2024 | 51.66 | 51.66 | 51.58 | 51.62 | 16,514 | -0.06(-0.12%) |
May 20, 2024 | 51.61 | 51.69 | 51.61 | 51.68 | 15,151 | +0.07(+0.14%) |
May 17, 2024 | 51.58 | 51.62 | 51.58 | 51.61 | 12,708 | -0.05(-0.09%) |
May 16, 2024 | 51.64 | 51.69 | 51.63 | 51.65 | 11,078 | +0.06(+0.12%) |
May 15, 2024 | 51.55 | 51.64 | 51.55 | 51.59 | 7,984 | -0.03(-0.06%) |
May 14, 2024 | 51.55 | 51.75 | 51.54 | 51.62 | 5,189 | +0.06(+0.12%) |
May 13, 2024 | 51.51 | 51.57 | 51.51 | 51.56 | 18,906 | +0.03(+0.06%) |
May 10, 2024 | 51.48 | 51.59 | 51.48 | 51.53 | 21,802 | -0.03(-0.06%) |
May 09, 2024 | 51.47 | 51.60 | 51.46 | 51.56 | 15,418 | +0.09(+0.17%) |
May 08, 2024 | 51.45 | 51.49 | 51.41 | 51.47 | 3,583 | +0.02(+0.04%) |
May 07, 2024 | 51.41 | 51.47 | 51.34 | 51.45 | 11,146 | +0.04(+0.08%) |
May 06, 2024 | 51.34 | 51.50 | 51.34 | 51.41 | 31,146 | +0.02(+0.04%) |
May 03, 2024 | 51.38 | 51.43 | 51.38 | 51.39 | 5,273 | -0.01(-0.02%) |
May 02, 2024 | 51.36 | 51.44 | 51.29 | 51.40 | 19,729 | +0.11(+0.21%) |
May 01, 2024 | 51.43 | 51.43 | 51.25 | 51.29 | 9,343 | +0.00(+0.00%) |
Apr 30, 2024 | 51.24 | 51.37 | 51.21 | 51.29 | 23,971 | -0.02(-0.04%) |
Apr 29, 2024 | 51.23 | 51.45 | 51.18 | 51.31 | 25,607 | +0.09(+0.17%) |
Apr 26, 2024 | 51.16 | 51.38 | 51.16 | 51.23 | 21,786 | +0.13(+0.25%) |
Apr 25, 2024 | 51.05 | 51.15 | 51.05 | 51.10 | 38,340 | -0.10(-0.19%) |
Apr 24, 2024 | 51.22 | 51.22 | 51.02 | 51.20 | 59,404 | +0.04(+0.08%) |
Apr 23, 2024 | 51.08 | 51.20 | 51.05 | 51.15 | 8,242 | +0.05(+0.10%) |
Apr 22, 2024 | 51.09 | 51.14 | 51.07 | 51.10 | 5,435 | +0.08(+0.15%) |
Apr 19, 2024 | 51.04 | 51.06 | 50.96 | 51.03 | 11,793 | -0.02(-0.04%) |
Apr 18, 2024 | 51.05 | 51.19 | 51.04 | 51.05 | 5,114 | +0.02(+0.04%) |
Apr 17, 2024 | 51.06 | 51.22 | 50.93 | 51.02 | 22,017 | -0.05(-0.09%) |
Apr 16, 2024 | 51.10 | 51.11 | 50.96 | 51.07 | 13,626 | -0.00(-0.00%) |
Apr 15, 2024 | 51.20 | 51.20 | 51.06 | 51.07 | 6,752 | +0.04(+0.07%) |
Apr 12, 2024 | 51.07 | 51.23 | 51.04 | 51.04 | 15,084 | -0.10(-0.19%) |
Apr 11, 2024 | 51.09 | 51.15 | 50.99 | 51.13 | 27,807 | +0.07(+0.13%) |
Apr 10, 2024 | 51.00 | 51.09 | 51.00 | 51.06 | 5,700 | -0.01(-0.03%) |
Apr 09, 2024 | 51.11 | 51.11 | 51.06 | 51.08 | 5,496 | -0.05(-0.11%) |
Apr 08, 2024 | 51.05 | 51.20 | 51.05 | 51.13 | 11,086 | +0.07(+0.14%) |
Apr 05, 2024 | 51.05 | 51.08 | 51.02 | 51.06 | 5,883 | +0.12(+0.23%) |
Apr 04, 2024 | 51.10 | 51.10 | 50.95 | 50.95 | 8,167 | -0.08(-0.15%) |
Apr 03, 2024 | 50.96 | 51.09 | 50.96 | 51.03 | 13,466 | +0.04(+0.08%) |
Apr 02, 2024 | 50.98 | 51.02 | 50.95 | 50.99 | 7,127 | +0.01(+0.02%) |