Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 52.22 | 52.24 | 52.15 | 52.15 | 2,395 | +0.52(+1.01%) |
Jun 21, 2024 | 51.76 | 51.76 | 51.59 | 51.63 | 1,522 | -0.45(-0.87%) |
Jun 20, 2024 | 52.05 | 52.10 | 51.96 | 52.09 | 2,779 | -0.01(-0.01%) |
Jun 18, 2024 | 51.82 | 52.09 | 51.82 | 52.09 | 905 | +0.23(+0.45%) |
Jun 17, 2024 | 51.52 | 51.86 | 51.52 | 51.86 | 5,309 | +0.32(+0.62%) |
Jun 14, 2024 | 51.53 | 51.63 | 51.32 | 51.54 | 4,839 | -0.46(-0.88%) |
Jun 13, 2024 | 52.07 | 52.07 | 51.93 | 52.00 | 1,630 | -0.94(-1.77%) |
Jun 12, 2024 | 53.16 | 53.27 | 52.94 | 52.94 | 2,095 | +0.66(+1.26%) |
Jun 11, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 85 | -0.54(-1.03%) |
Jun 10, 2024 | 52.58 | 52.82 | 52.58 | 52.82 | 120 | +0.30(+0.56%) |
Jun 07, 2024 | 52.52 | 52.53 | 52.52 | 52.53 | 436 | -0.70(-1.31%) |
Jun 06, 2024 | 53.20 | 53.27 | 53.20 | 53.22 | 797 | -0.05(-0.09%) |
Jun 05, 2024 | 53.26 | 53.27 | 53.26 | 53.27 | 478 | +0.09(+0.16%) |
Jun 04, 2024 | 53.24 | 53.24 | 53.19 | 53.19 | 343 | -0.34(-0.64%) |
Jun 03, 2024 | 53.46 | 53.58 | 53.40 | 53.53 | 3,543 | +0.04(+0.08%) |
May 31, 2024 | 53.21 | 53.48 | 53.16 | 53.48 | 2,499 | +0.52(+0.99%) |
May 30, 2024 | 53.05 | 53.05 | 52.96 | 52.96 | 1,555 | +0.74(+1.42%) |
May 29, 2024 | 52.27 | 52.27 | 52.22 | 52.22 | 2,816 | -0.96(-1.80%) |
May 28, 2024 | 53.29 | 53.31 | 53.18 | 53.18 | 688 | +0.15(+0.28%) |
May 24, 2024 | 52.94 | 53.04 | 52.94 | 53.03 | 1,741 | +0.64(+1.23%) |
May 23, 2024 | 52.76 | 52.76 | 52.39 | 52.39 | 1,730 | -0.31(-0.59%) |
May 22, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 34 | -0.66(-1.23%) |
May 21, 2024 | 53.27 | 53.35 | 53.27 | 53.35 | 330 | -0.10(-0.19%) |
May 20, 2024 | 53.49 | 53.54 | 53.43 | 53.45 | 10,512 | +0.15(+0.28%) |
May 17, 2024 | 53.30 | 53.34 | 53.22 | 53.31 | 5,264 | +0.29(+0.55%) |
May 16, 2024 | 53.16 | 53.16 | 52.99 | 53.02 | 47,780 | -0.28(-0.53%) |
May 15, 2024 | 52.98 | 53.30 | 52.98 | 53.30 | 5,047 | +0.40(+0.75%) |
May 14, 2024 | 52.73 | 52.90 | 52.72 | 52.90 | 3,435 | +0.38(+0.72%) |
May 13, 2024 | 52.53 | 52.53 | 52.52 | 52.52 | 259 | +0.00(+0.00%) |
May 10, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 343 | -0.04(-0.07%) |
May 09, 2024 | 52.58 | 52.58 | 52.56 | 52.56 | 516 | +0.39(+0.74%) |
May 08, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 3 | +0.06(+0.11%) |
May 07, 2024 | 52.21 | 52.21 | 52.07 | 52.11 | 1,995 | -0.02(-0.04%) |
May 06, 2024 | 52.08 | 52.14 | 52.08 | 52.14 | 1,546 | +0.32(+0.62%) |
May 03, 2024 | 51.77 | 51.82 | 51.75 | 51.81 | 7,305 | +0.42(+0.82%) |
May 02, 2024 | 50.94 | 51.39 | 50.94 | 51.39 | 676 | +0.77(+1.51%) |
May 01, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 44 | -0.14(-0.28%) |
Apr 30, 2024 | 50.94 | 50.94 | 50.77 | 50.77 | 242 | -0.84(-1.62%) |
Apr 29, 2024 | 51.65 | 51.65 | 51.56 | 51.61 | 2,255 | +0.63(+1.23%) |
Apr 26, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 101 | +0.48(+0.96%) |
Apr 25, 2024 | 50.43 | 50.56 | 50.43 | 50.49 | 6,181 | -0.38(-0.74%) |
Apr 24, 2024 | 50.96 | 50.96 | 50.82 | 50.87 | 747 | -0.21(-0.41%) |
Apr 23, 2024 | 50.98 | 51.08 | 50.98 | 51.08 | 512 | +0.44(+0.86%) |
Apr 22, 2024 | 50.51 | 50.64 | 50.50 | 50.64 | 720 | +0.43(+0.86%) |
Apr 19, 2024 | 50.20 | 50.24 | 50.15 | 50.21 | 1,768 | -0.09(-0.18%) |
Apr 18, 2024 | 50.63 | 50.66 | 50.30 | 50.30 | 2,205 | -0.01(-0.02%) |
Apr 17, 2024 | 50.34 | 50.40 | 50.15 | 50.31 | 1,204 | +0.09(+0.18%) |
Apr 16, 2024 | 50.47 | 50.47 | 50.21 | 50.21 | 4,331 | -0.76(-1.49%) |
Apr 15, 2024 | 51.46 | 51.46 | 50.90 | 50.97 | 2,108 | -0.22(-0.43%) |
Apr 12, 2024 | 51.37 | 51.37 | 51.19 | 51.19 | 881 | -0.88(-1.69%) |
Apr 11, 2024 | 52.08 | 52.09 | 52.07 | 52.07 | 4,677 | +0.22(+0.42%) |
Apr 10, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 37 | -0.66(-1.26%) |
Apr 09, 2024 | 52.46 | 52.52 | 52.42 | 52.52 | 757 | +0.08(+0.14%) |
Apr 08, 2024 | 52.43 | 52.52 | 52.42 | 52.44 | 5,834 | +0.29(+0.55%) |
Apr 05, 2024 | 52.10 | 52.15 | 52.10 | 52.15 | 338 | +0.25(+0.49%) |
Apr 04, 2024 | 52.09 | 52.09 | 51.85 | 51.90 | 9,520 | -0.35(-0.67%) |
Apr 03, 2024 | 51.78 | 52.31 | 51.78 | 52.25 | 5,062 | +0.50(+0.96%) |
Apr 02, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 52 | -0.36(-0.69%) |