Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 54.56 | 55.14 | 54.56 | 54.75 | 833,718 | +0.29(+0.53%) |
Jun 27, 2024 | 54.58 | 54.59 | 54.27 | 54.46 | 617,987 | -0.04(-0.07%) |
Jun 26, 2024 | 54.48 | 54.60 | 54.27 | 54.50 | 544,164 | -0.24(-0.44%) |
Jun 25, 2024 | 55.14 | 55.14 | 54.53 | 54.74 | 916,341 | -0.37(-0.67%) |
Jun 24, 2024 | 54.87 | 55.40 | 54.75 | 55.11 | 636,694 | +0.40(+0.73%) |
Jun 21, 2024 | 54.83 | 54.88 | 54.39 | 54.71 | 627,173 | -0.14(-0.25%) |
Jun 20, 2024 | 54.85 | 54.98 | 54.69 | 54.85 | 912,646 | +0.09(+0.16%) |
Jun 18, 2024 | 54.54 | 54.78 | 54.48 | 54.76 | 962,121 | +0.23(+0.42%) |
Jun 17, 2024 | 53.67 | 54.54 | 53.62 | 54.53 | 508,293 | +0.82(+1.52%) |
Jun 14, 2024 | 53.85 | 53.87 | 53.46 | 53.71 | 557,813 | -0.49(-0.90%) |
Jun 13, 2024 | 54.34 | 54.34 | 53.81 | 54.20 | 519,262 | -0.24(-0.44%) |
Jun 12, 2024 | 54.45 | 54.87 | 54.25 | 54.44 | 606,007 | +0.57(+1.05%) |
Jun 11, 2024 | 54.08 | 54.08 | 53.55 | 53.87 | 764,068 | -0.46(-0.84%) |
Jun 10, 2024 | 53.99 | 54.38 | 53.84 | 54.33 | 581,904 | +0.11(+0.20%) |
Jun 07, 2024 | 54.11 | 54.52 | 53.98 | 54.22 | 584,264 | -0.08(-0.15%) |
Jun 06, 2024 | 54.41 | 54.52 | 54.11 | 54.30 | 944,311 | -0.06(-0.11%) |
Jun 05, 2024 | 54.29 | 54.39 | 53.85 | 54.36 | 508,279 | +0.43(+0.79%) |
Jun 04, 2024 | 54.28 | 54.31 | 53.77 | 53.93 | 758,889 | -0.59(-1.08%) |
Jun 03, 2024 | 55.14 | 55.14 | 54.03 | 54.52 | 457,119 | -0.47(-0.85%) |
May 31, 2024 | 54.45 | 54.99 | 54.04 | 54.99 | 435,306 | +0.77(+1.41%) |
May 30, 2024 | 53.93 | 54.30 | 53.92 | 54.22 | 604,286 | +0.36(+0.67%) |
May 29, 2024 | 54.02 | 54.07 | 53.82 | 53.86 | 914,867 | -0.66(-1.20%) |
May 28, 2024 | 54.92 | 54.92 | 54.38 | 54.52 | 514,614 | -0.30(-0.54%) |
May 24, 2024 | 54.69 | 54.95 | 54.69 | 54.82 | 556,566 | +0.35(+0.64%) |
May 23, 2024 | 55.25 | 55.25 | 54.30 | 54.47 | 586,709 | -0.54(-0.98%) |
May 22, 2024 | 55.53 | 55.53 | 54.80 | 55.01 | 543,283 | -0.47(-0.84%) |
May 21, 2024 | 55.32 | 55.49 | 55.25 | 55.47 | 452,916 | +0.11(+0.20%) |
May 20, 2024 | 55.59 | 55.73 | 55.32 | 55.36 | 732,339 | -0.16(-0.29%) |
May 17, 2024 | 55.51 | 55.67 | 55.37 | 55.52 | 591,226 | +0.13(+0.23%) |
May 16, 2024 | 55.74 | 55.79 | 55.37 | 55.39 | 557,953 | -0.29(-0.52%) |
May 15, 2024 | 55.46 | 55.71 | 55.22 | 55.68 | 668,932 | +0.57(+1.03%) |
May 14, 2024 | 55.01 | 55.17 | 54.93 | 55.12 | 482,080 | +0.28(+0.51%) |
May 13, 2024 | 55.24 | 55.25 | 54.83 | 54.84 | 659,959 | -0.14(-0.25%) |
May 10, 2024 | 55.19 | 55.27 | 54.88 | 54.98 | 503,740 | -0.04(-0.07%) |
May 09, 2024 | 54.59 | 55.03 | 54.54 | 55.02 | 574,237 | +0.52(+0.95%) |
May 08, 2024 | 54.40 | 54.55 | 54.29 | 54.50 | 649,329 | -0.07(-0.13%) |
May 07, 2024 | 54.67 | 54.84 | 54.56 | 54.57 | 704,844 | +0.10(+0.18%) |
May 06, 2024 | 54.33 | 54.55 | 54.24 | 54.47 | 765,735 | +0.54(+1.00%) |
May 03, 2024 | 54.02 | 54.14 | 53.73 | 53.93 | 637,698 | +0.47(+0.87%) |
May 02, 2024 | 53.53 | 53.55 | 53.01 | 53.46 | 565,389 | +0.45(+0.84%) |
May 01, 2024 | 53.11 | 53.79 | 52.94 | 53.02 | 582,794 | -0.05(-0.09%) |
Apr 30, 2024 | 53.95 | 53.96 | 53.06 | 53.07 | 605,226 | -1.17(-2.17%) |
Apr 29, 2024 | 54.11 | 54.27 | 53.97 | 54.24 | 538,357 | +0.26(+0.48%) |
Apr 26, 2024 | 53.93 | 54.29 | 53.82 | 53.98 | 679,130 | -0.03(-0.06%) |
Apr 25, 2024 | 53.99 | 54.12 | 53.40 | 54.01 | 825,314 | -0.21(-0.39%) |
Apr 24, 2024 | 54.10 | 54.38 | 53.93 | 54.22 | 716,341 | +0.10(+0.18%) |
Apr 23, 2024 | 53.65 | 54.24 | 53.48 | 54.12 | 658,408 | +0.53(+0.98%) |
Apr 22, 2024 | 53.38 | 53.91 | 53.02 | 53.59 | 678,847 | +0.46(+0.86%) |
Apr 19, 2024 | 52.93 | 53.28 | 52.88 | 53.13 | 906,366 | +0.34(+0.64%) |
Apr 18, 2024 | 53.10 | 53.40 | 52.69 | 52.80 | 768,985 | -0.01(-0.02%) |
Apr 17, 2024 | 53.40 | 53.44 | 52.71 | 52.81 | 657,867 | -0.34(-0.64%) |
Apr 16, 2024 | 53.33 | 53.34 | 52.84 | 53.14 | 977,156 | -0.25(-0.47%) |
Apr 15, 2024 | 54.24 | 54.51 | 53.19 | 53.39 | 936,917 | -0.29(-0.54%) |
Apr 12, 2024 | 54.00 | 54.20 | 53.48 | 53.68 | 465,899 | -0.67(-1.23%) |
Apr 11, 2024 | 54.41 | 54.49 | 53.84 | 54.35 | 507,215 | +0.15(+0.28%) |
Apr 10, 2024 | 54.50 | 54.73 | 54.00 | 54.20 | 716,597 | -1.02(-1.84%) |
Apr 09, 2024 | 55.40 | 55.49 | 54.75 | 55.22 | 552,993 | -0.04(-0.07%) |
Apr 08, 2024 | 55.19 | 55.43 | 55.14 | 55.25 | 385,837 | +0.15(+0.27%) |
Apr 05, 2024 | 54.68 | 55.25 | 54.68 | 55.11 | 715,207 | +0.46(+0.84%) |
Apr 04, 2024 | 55.70 | 55.77 | 54.55 | 54.65 | 690,498 | -0.61(-1.10%) |
Apr 03, 2024 | 55.01 | 55.38 | 55.00 | 55.25 | 1,058,492 | +0.19(+0.34%) |
Apr 02, 2024 | 55.29 | 55.29 | 54.82 | 55.07 | 550,427 | -0.50(-0.90%) |