Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 56.68 | 56.72 | 56.61 | 56.61 | 181,254 | -0.26(-0.46%) |
Jun 06, 2024 | 56.80 | 56.94 | 56.80 | 56.87 | 212,366 | +0.11(+0.19%) |
Jun 05, 2024 | 56.61 | 56.79 | 56.59 | 56.76 | 273,102 | +0.22(+0.39%) |
Jun 04, 2024 | 56.47 | 56.55 | 56.45 | 56.54 | 228,644 | +0.14(+0.25%) |
Jun 03, 2024 | 56.32 | 56.46 | 56.32 | 56.40 | 250,539 | +0.11(+0.19%) |
May 31, 2024 | 56.38 | 56.40 | 56.25 | 56.29 | 239,515 | +0.05(+0.09%) |
May 30, 2024 | 56.24 | 56.31 | 56.22 | 56.24 | 167,031 | -0.01(-0.02%) |
May 29, 2024 | 56.43 | 56.43 | 56.23 | 56.25 | 230,584 | -0.13(-0.23%) |
May 28, 2024 | 56.49 | 56.49 | 56.38 | 56.38 | 139,517 | -0.04(-0.07%) |
May 24, 2024 | 56.51 | 56.51 | 56.37 | 56.42 | 272,527 | +0.00(+0.00%) |
May 23, 2024 | 56.60 | 56.60 | 56.42 | 56.42 | 210,934 | -0.21(-0.37%) |
May 22, 2024 | 56.76 | 56.76 | 56.58 | 56.63 | 181,612 | -0.16(-0.28%) |
May 21, 2024 | 56.81 | 56.86 | 56.76 | 56.79 | 169,939 | -0.06(-0.11%) |
May 20, 2024 | 56.98 | 56.98 | 56.85 | 56.85 | 395,771 | -0.04(-0.07%) |
May 17, 2024 | 57.08 | 57.08 | 56.86 | 56.89 | 185,245 | -0.19(-0.33%) |
May 16, 2024 | 57.18 | 57.18 | 56.99 | 57.08 | 228,027 | -0.04(-0.07%) |
May 15, 2024 | 57.18 | 57.19 | 57.07 | 57.12 | 215,053 | +0.11(+0.19%) |
May 14, 2024 | 57.05 | 57.05 | 57.01 | 57.01 | 220,245 | +0.01(+0.02%) |
May 13, 2024 | 57.04 | 57.05 | 56.97 | 57.00 | 114,860 | +0.00(+0.00%) |
May 10, 2024 | 57.03 | 57.03 | 56.96 | 57.00 | 178,099 | -0.10(-0.17%) |
May 09, 2024 | 57.04 | 57.11 | 57.03 | 57.10 | 216,925 | +0.05(+0.09%) |
May 08, 2024 | 57.03 | 57.08 | 57.03 | 57.05 | 134,092 | -0.02(-0.04%) |
May 07, 2024 | 57.05 | 57.10 | 57.01 | 57.07 | 188,134 | +0.12(+0.21%) |
May 06, 2024 | 56.84 | 56.95 | 56.82 | 56.95 | 149,049 | +0.14(+0.25%) |
May 03, 2024 | 56.83 | 56.85 | 56.76 | 56.81 | 189,005 | +0.18(+0.32%) |
May 02, 2024 | 56.59 | 56.67 | 56.59 | 56.63 | 299,912 | +0.05(+0.09%) |
May 01, 2024 | 56.61 | 56.64 | 56.52 | 56.58 | 251,676 | +0.10(+0.18%) |
Apr 30, 2024 | 56.52 | 56.52 | 56.43 | 56.48 | 225,705 | -0.06(-0.11%) |
Apr 29, 2024 | 56.56 | 56.58 | 56.52 | 56.54 | 161,600 | +0.13(+0.23%) |
Apr 26, 2024 | 56.49 | 56.56 | 56.41 | 56.41 | 153,254 | -0.07(-0.12%) |
Apr 25, 2024 | 56.43 | 56.48 | 56.40 | 56.48 | 144,441 | -0.14(-0.25%) |
Apr 24, 2024 | 56.63 | 56.63 | 56.55 | 56.62 | 141,324 | -0.03(-0.05%) |
Apr 23, 2024 | 56.63 | 56.73 | 56.59 | 56.65 | 230,955 | -0.01(-0.02%) |
Apr 22, 2024 | 56.65 | 56.67 | 56.62 | 56.66 | 158,310 | +0.02(+0.04%) |
Apr 19, 2024 | 56.73 | 56.73 | 56.61 | 56.64 | 249,037 | +0.06(+0.11%) |
Apr 18, 2024 | 56.63 | 56.63 | 56.52 | 56.58 | 158,725 | -0.08(-0.14%) |
Apr 17, 2024 | 56.49 | 56.70 | 56.47 | 56.66 | 201,114 | +0.12(+0.21%) |
Apr 16, 2024 | 56.55 | 56.58 | 56.43 | 56.54 | 389,135 | -0.03(-0.05%) |
Apr 15, 2024 | 56.58 | 56.59 | 56.45 | 56.57 | 148,920 | -0.07(-0.12%) |
Apr 12, 2024 | 56.60 | 56.70 | 56.57 | 56.64 | 197,306 | +0.21(+0.37%) |
Apr 11, 2024 | 56.38 | 56.54 | 56.35 | 56.43 | 236,011 | -0.06(-0.11%) |
Apr 10, 2024 | 56.48 | 56.51 | 56.38 | 56.49 | 268,694 | -0.27(-0.47%) |
Apr 09, 2024 | 56.69 | 56.78 | 56.68 | 56.76 | 247,737 | +0.20(+0.35%) |
Apr 08, 2024 | 56.55 | 56.61 | 56.48 | 56.56 | 192,576 | +0.02(+0.04%) |
Apr 05, 2024 | 56.58 | 56.67 | 56.52 | 56.54 | 202,923 | -0.21(-0.37%) |
Apr 04, 2024 | 56.70 | 56.75 | 56.64 | 56.75 | 233,553 | +0.10(+0.18%) |
Apr 03, 2024 | 56.55 | 56.67 | 56.51 | 56.65 | 316,354 | -0.06(-0.11%) |
Apr 02, 2024 | 56.88 | 56.88 | 56.67 | 56.71 | 304,565 | -0.26(-0.45%) |