Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 54.44 | 55.15 | 54.44 | 55.05 | 12,889 | +1.15(+2.13%) |
Jun 21, 2024 | 54.18 | 54.18 | 53.90 | 53.90 | 15,760 | -0.42(-0.78%) |
Jun 20, 2024 | 53.55 | 54.47 | 53.55 | 54.32 | 19,553 | +1.03(+1.93%) |
Jun 18, 2024 | 53.55 | 53.55 | 53.23 | 53.29 | 17,277 | +0.27(+0.52%) |
Jun 17, 2024 | 52.77 | 53.13 | 52.62 | 53.02 | 16,993 | +0.06(+0.11%) |
Jun 14, 2024 | 53.13 | 53.18 | 52.63 | 52.96 | 14,939 | -0.21(-0.40%) |
Jun 13, 2024 | 53.88 | 53.88 | 52.91 | 53.17 | 44,211 | -0.84(-1.56%) |
Jun 12, 2024 | 55.05 | 55.05 | 53.82 | 54.01 | 24,184 | -0.21(-0.38%) |
Jun 11, 2024 | 54.34 | 54.34 | 53.72 | 54.22 | 12,564 | -0.57(-1.04%) |
Jun 10, 2024 | 54.39 | 54.84 | 54.39 | 54.79 | 17,884 | +0.55(+1.01%) |
Jun 07, 2024 | 54.90 | 54.91 | 54.24 | 54.24 | 18,032 | -1.36(-2.44%) |
Jun 06, 2024 | 54.78 | 55.61 | 54.74 | 55.60 | 18,941 | +0.86(+1.56%) |
Jun 05, 2024 | 54.77 | 54.80 | 54.47 | 54.74 | 14,837 | +0.18(+0.34%) |
Jun 04, 2024 | 55.42 | 55.42 | 54.21 | 54.56 | 22,439 | -1.43(-2.55%) |
Jun 03, 2024 | 56.85 | 56.85 | 55.71 | 55.99 | 18,934 | -0.85(-1.49%) |
May 31, 2024 | 56.33 | 56.84 | 56.01 | 56.84 | 14,632 | +0.80(+1.43%) |
May 30, 2024 | 55.72 | 56.25 | 55.72 | 56.04 | 14,616 | +0.20(+0.37%) |
May 29, 2024 | 56.13 | 56.32 | 55.68 | 55.83 | 13,395 | -1.15(-2.01%) |
May 28, 2024 | 56.55 | 57.05 | 56.55 | 56.98 | 11,621 | +0.98(+1.75%) |
May 24, 2024 | 56.19 | 56.33 | 55.99 | 56.00 | 9,526 | +0.26(+0.46%) |
May 23, 2024 | 56.69 | 56.69 | 55.65 | 55.74 | 14,547 | -0.79(-1.40%) |
May 22, 2024 | 57.35 | 57.35 | 56.33 | 56.53 | 23,610 | -1.39(-2.39%) |
May 21, 2024 | 57.88 | 58.17 | 57.73 | 57.92 | 19,381 | -0.28(-0.48%) |
May 20, 2024 | 57.96 | 58.29 | 57.78 | 58.20 | 21,004 | +0.31(+0.53%) |
May 17, 2024 | 57.02 | 57.89 | 57.02 | 57.89 | 20,220 | +1.06(+1.87%) |
May 16, 2024 | 57.01 | 57.08 | 56.83 | 56.83 | 8,890 | -0.25(-0.44%) |
May 15, 2024 | 57.25 | 57.25 | 56.43 | 57.08 | 17,186 | -0.02(-0.03%) |
May 14, 2024 | 56.87 | 57.16 | 56.80 | 57.10 | 11,220 | +0.42(+0.75%) |
May 13, 2024 | 57.00 | 57.00 | 56.54 | 56.67 | 14,424 | -0.27(-0.47%) |
May 10, 2024 | 57.42 | 57.52 | 56.89 | 56.94 | 8,455 | -0.12(-0.21%) |
May 09, 2024 | 56.22 | 57.06 | 56.03 | 57.06 | 11,504 | +1.05(+1.87%) |
May 08, 2024 | 55.80 | 56.23 | 55.80 | 56.01 | 12,083 | -0.26(-0.46%) |
May 07, 2024 | 56.10 | 56.34 | 56.06 | 56.27 | 43,848 | +0.26(+0.47%) |
May 06, 2024 | 55.96 | 56.22 | 55.92 | 56.01 | 32,483 | +0.63(+1.14%) |
May 03, 2024 | 55.54 | 55.54 | 54.90 | 55.37 | 15,041 | +0.29(+0.52%) |
May 02, 2024 | 54.99 | 55.32 | 54.80 | 55.09 | 14,849 | +0.20(+0.36%) |
May 01, 2024 | 55.34 | 55.63 | 54.76 | 54.89 | 15,287 | -0.39(-0.70%) |
Apr 30, 2024 | 56.52 | 56.52 | 55.28 | 55.28 | 21,330 | -1.88(-3.30%) |
Apr 29, 2024 | 56.66 | 57.17 | 56.60 | 57.16 | 13,175 | +0.56(+0.98%) |
Apr 26, 2024 | 56.40 | 56.77 | 56.26 | 56.60 | 15,429 | +0.08(+0.14%) |
Apr 25, 2024 | 55.49 | 56.52 | 55.34 | 56.52 | 22,576 | +1.06(+1.91%) |
Apr 24, 2024 | 54.97 | 55.46 | 54.97 | 55.46 | 13,049 | +0.20(+0.36%) |
Apr 23, 2024 | 54.81 | 55.37 | 54.64 | 55.27 | 29,920 | +0.05(+0.09%) |
Apr 22, 2024 | 54.94 | 55.47 | 54.52 | 55.22 | 29,103 | -0.28(-0.50%) |
Apr 19, 2024 | 55.15 | 55.85 | 55.15 | 55.49 | 31,423 | +0.31(+0.56%) |
Apr 18, 2024 | 55.26 | 55.40 | 54.91 | 55.19 | 9,469 | +0.37(+0.67%) |
Apr 17, 2024 | 54.71 | 55.30 | 54.49 | 54.82 | 181,937 | +0.29(+0.53%) |
Apr 16, 2024 | 54.55 | 54.77 | 53.98 | 54.53 | 17,389 | -0.39(-0.70%) |
Apr 15, 2024 | 55.89 | 55.89 | 54.85 | 54.92 | 20,215 | -0.43(-0.77%) |
Apr 12, 2024 | 56.72 | 57.18 | 55.22 | 55.34 | 20,275 | -1.06(-1.88%) |
Apr 11, 2024 | 56.69 | 56.69 | 55.84 | 56.41 | 14,509 | -0.29(-0.51%) |
Apr 10, 2024 | 56.03 | 56.70 | 55.96 | 56.69 | 21,317 | -0.02(-0.04%) |
Apr 09, 2024 | 56.54 | 56.87 | 56.31 | 56.71 | 14,995 | +0.69(+1.24%) |
Apr 08, 2024 | 56.54 | 56.65 | 56.00 | 56.02 | 106,018 | -0.36(-0.63%) |
Apr 05, 2024 | 55.74 | 56.50 | 55.57 | 56.38 | 13,995 | +0.66(+1.19%) |
Apr 04, 2024 | 55.93 | 56.04 | 55.55 | 55.71 | 15,124 | -0.11(-0.20%) |
Apr 03, 2024 | 55.12 | 55.82 | 55.12 | 55.82 | 23,907 | +0.70(+1.28%) |
Apr 02, 2024 | 54.78 | 55.17 | 54.68 | 55.12 | 40,886 | +0.50(+0.91%) |