Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 57.60 | 57.60 | 56.88 | 57.30 | 2,592 | +0.17(+0.30%) |
Jun 20, 2024 | 57.64 | 57.64 | 57.13 | 57.13 | 2,273 | -0.79(-1.37%) |
Jun 18, 2024 | 57.31 | 57.92 | 57.31 | 57.92 | 2,873 | +0.55(+0.97%) |
Jun 17, 2024 | 56.78 | 57.36 | 56.78 | 57.36 | 1,885 | +0.66(+1.16%) |
Jun 14, 2024 | 57.26 | 57.26 | 56.40 | 56.71 | 3,158 | -0.46(-0.81%) |
Jun 13, 2024 | 56.87 | 57.18 | 56.87 | 57.17 | 2,092 | -0.20(-0.34%) |
Jun 12, 2024 | 57.40 | 57.43 | 57.31 | 57.37 | 2,752 | +1.20(+2.13%) |
Jun 11, 2024 | 55.91 | 56.17 | 55.91 | 56.17 | 1,547 | +0.12(+0.21%) |
Jun 10, 2024 | 55.56 | 56.05 | 55.53 | 56.05 | 2,168 | +0.41(+0.73%) |
Jun 07, 2024 | 55.91 | 55.91 | 55.64 | 55.65 | 5,112 | -0.32(-0.57%) |
Jun 06, 2024 | 56.19 | 56.19 | 55.85 | 55.97 | 915 | -0.33(-0.59%) |
Jun 05, 2024 | 56.05 | 56.30 | 56.05 | 56.30 | 1,234 | +1.03(+1.86%) |
Jun 04, 2024 | 56.02 | 56.02 | 55.05 | 55.27 | 2,569 | -0.37(-0.67%) |
Jun 03, 2024 | 55.80 | 55.83 | 55.26 | 55.64 | 2,937 | -0.34(-0.61%) |
May 31, 2024 | 56.00 | 56.00 | 55.12 | 55.98 | 3,266 | +0.07(+0.12%) |
May 30, 2024 | 56.03 | 56.22 | 55.84 | 55.92 | 2,351 | -0.11(-0.20%) |
May 29, 2024 | 55.99 | 56.25 | 55.90 | 56.03 | 3,246 | -0.65(-1.15%) |
May 28, 2024 | 57.21 | 57.21 | 56.68 | 56.68 | 2,399 | -0.35(-0.61%) |
May 24, 2024 | 56.58 | 57.15 | 56.58 | 57.02 | 7,654 | +0.74(+1.31%) |
May 23, 2024 | 56.74 | 56.74 | 56.24 | 56.29 | 1,057 | -0.49(-0.86%) |
May 22, 2024 | 56.91 | 57.07 | 56.67 | 56.78 | 1,721 | -0.18(-0.31%) |
May 21, 2024 | 56.91 | 56.95 | 56.87 | 56.95 | 826 | -0.34(-0.59%) |
May 20, 2024 | 57.32 | 57.32 | 57.26 | 57.29 | 1,445 | +0.23(+0.39%) |
May 17, 2024 | 57.17 | 57.17 | 57.06 | 57.06 | 2,385 | -0.02(-0.03%) |
May 16, 2024 | 57.50 | 57.50 | 57.05 | 57.08 | 10,103 | -0.29(-0.51%) |
May 15, 2024 | 57.41 | 57.41 | 57.01 | 57.37 | 1,921 | +0.75(+1.32%) |
May 14, 2024 | 56.45 | 56.63 | 56.45 | 56.63 | 507 | +0.50(+0.89%) |
May 13, 2024 | 56.70 | 56.70 | 56.13 | 56.13 | 3,260 | -0.44(-0.79%) |
May 10, 2024 | 57.50 | 57.50 | 56.55 | 56.57 | 5,170 | -0.23(-0.40%) |
May 09, 2024 | 56.38 | 56.81 | 56.38 | 56.80 | 1,655 | +0.02(+0.04%) |
May 08, 2024 | 56.95 | 57.00 | 56.70 | 56.77 | 6,000 | -0.69(-1.21%) |
May 07, 2024 | 57.66 | 57.72 | 57.47 | 57.47 | 3,043 | +0.12(+0.21%) |
May 06, 2024 | 57.13 | 57.35 | 57.13 | 57.35 | 1,731 | +0.73(+1.28%) |
May 03, 2024 | 56.54 | 56.62 | 56.42 | 56.62 | 2,091 | +0.81(+1.46%) |
May 02, 2024 | 55.36 | 55.81 | 55.33 | 55.81 | 3,503 | +0.64(+1.15%) |
May 01, 2024 | 55.08 | 55.59 | 54.90 | 55.17 | 5,263 | -0.12(-0.22%) |
Apr 30, 2024 | 56.13 | 56.13 | 55.29 | 55.29 | 1,534 | -0.88(-1.56%) |
Apr 29, 2024 | 56.29 | 56.29 | 56.17 | 56.17 | 986 | +0.29(+0.51%) |
Apr 26, 2024 | 55.88 | 56.03 | 55.88 | 55.88 | 1,180 | +0.50(+0.90%) |
Apr 25, 2024 | 54.94 | 55.38 | 54.76 | 55.38 | 3,129 | +0.18(+0.33%) |
Apr 24, 2024 | 54.80 | 55.20 | 54.80 | 55.20 | 424 | +0.11(+0.20%) |
Apr 23, 2024 | 54.57 | 55.24 | 54.57 | 55.09 | 3,455 | +0.56(+1.03%) |
Apr 22, 2024 | 54.39 | 54.84 | 54.06 | 54.53 | 5,935 | +0.54(+1.00%) |
Apr 19, 2024 | 54.44 | 54.51 | 53.99 | 53.99 | 1,022 | -0.66(-1.21%) |
Apr 18, 2024 | 55.30 | 55.30 | 54.65 | 54.65 | 1,805 | -0.35(-0.64%) |
Apr 17, 2024 | 55.31 | 55.31 | 55.00 | 55.00 | 706 | -0.31(-0.55%) |
Apr 16, 2024 | 54.88 | 55.37 | 54.88 | 55.31 | 4,785 | -0.01(-0.01%) |
Apr 15, 2024 | 56.63 | 56.63 | 55.30 | 55.31 | 5,656 | -0.86(-1.54%) |
Apr 12, 2024 | 57.24 | 57.24 | 56.00 | 56.18 | 3,481 | -1.04(-1.81%) |
Apr 11, 2024 | 56.74 | 57.21 | 56.72 | 57.21 | 1,523 | +0.24(+0.42%) |
Apr 10, 2024 | 57.01 | 57.03 | 56.25 | 56.97 | 4,520 | -0.58(-1.01%) |
Apr 09, 2024 | 57.34 | 57.55 | 57.34 | 57.55 | 251 | +0.33(+0.58%) |
Apr 08, 2024 | 57.46 | 57.46 | 57.06 | 57.22 | 1,634 | +0.33(+0.58%) |
Apr 05, 2024 | 56.65 | 56.90 | 56.51 | 56.90 | 2,240 | +0.64(+1.14%) |
Apr 04, 2024 | 57.50 | 57.55 | 56.26 | 56.26 | 2,297 | -0.77(-1.35%) |
Apr 03, 2024 | 57.03 | 57.13 | 57.03 | 57.03 | 2,878 | +0.48(+0.85%) |
Apr 02, 2024 | 56.61 | 56.61 | 56.35 | 56.55 | 36,981 | -0.73(-1.28%) |