Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 53.87 | 53.93 | 53.04 | 53.41 | 3,726,729 | -0.44(-0.82%) |
Jun 27, 2024 | 53.84 | 54.15 | 53.46 | 53.85 | 2,470,825 | +0.06(+0.11%) |
Jun 26, 2024 | 53.56 | 53.87 | 53.12 | 53.79 | 2,662,912 | +0.05(+0.09%) |
Jun 25, 2024 | 53.88 | 53.95 | 53.36 | 53.74 | 2,312,057 | -0.24(-0.44%) |
Jun 24, 2024 | 53.61 | 54.33 | 53.32 | 53.98 | 2,705,294 | +0.61(+1.14%) |
Jun 21, 2024 | 53.78 | 54.15 | 53.20 | 53.37 | 6,903,048 | -0.16(-0.30%) |
Jun 20, 2024 | 53.00 | 53.60 | 52.87 | 53.53 | 3,028,148 | +0.41(+0.77%) |
Jun 18, 2024 | 53.04 | 53.37 | 52.68 | 53.12 | 4,269,039 | -0.12(-0.23%) |
Jun 17, 2024 | 53.34 | 53.73 | 53.10 | 53.24 | 2,255,935 | -0.53(-0.99%) |
Jun 14, 2024 | 53.64 | 53.96 | 53.40 | 53.77 | 2,400,617 | -0.02(-0.04%) |
Jun 13, 2024 | 54.05 | 54.45 | 53.29 | 53.79 | 3,373,745 | -0.43(-0.79%) |
Jun 12, 2024 | 54.86 | 54.89 | 53.89 | 54.22 | 3,036,933 | -0.27(-0.49%) |
Jun 11, 2024 | 54.07 | 54.74 | 53.79 | 54.49 | 3,306,942 | -0.20(-0.36%) |
Jun 10, 2024 | 54.23 | 54.96 | 53.94 | 54.68 | 4,109,388 | +0.49(+0.91%) |
Jun 07, 2024 | 53.66 | 54.38 | 53.32 | 54.19 | 3,863,451 | -0.08(-0.15%) |
Jun 06, 2024 | 54.45 | 55.06 | 54.12 | 54.27 | 2,419,354 | -0.34(-0.62%) |
Jun 05, 2024 | 55.31 | 55.48 | 54.55 | 54.60 | 2,500,068 | -0.86(-1.55%) |
Jun 04, 2024 | 54.43 | 55.97 | 54.43 | 55.47 | 3,495,246 | +0.74(+1.36%) |
Jun 03, 2024 | 54.76 | 55.07 | 54.30 | 54.72 | 3,227,616 | -0.17(-0.31%) |
May 31, 2024 | 53.91 | 54.96 | 53.71 | 54.89 | 11,180,524 | +1.12(+2.08%) |
May 30, 2024 | 52.92 | 53.89 | 52.71 | 53.77 | 3,239,035 | +1.01(+1.91%) |
May 29, 2024 | 52.66 | 53.01 | 52.50 | 52.76 | 3,271,071 | -0.44(-0.82%) |
May 28, 2024 | 53.39 | 54.11 | 53.04 | 53.20 | 2,587,525 | +0.02(+0.04%) |
May 24, 2024 | 53.52 | 53.64 | 53.10 | 53.18 | 2,036,722 | -0.33(-0.61%) |
May 23, 2024 | 54.53 | 54.53 | 53.48 | 53.51 | 3,104,985 | -1.46(-2.65%) |
May 22, 2024 | 55.87 | 56.00 | 54.77 | 54.96 | 4,274,096 | -1.21(-2.15%) |
May 21, 2024 | 55.71 | 56.22 | 55.52 | 56.17 | 3,004,718 | +0.66(+1.19%) |
May 20, 2024 | 55.20 | 55.53 | 54.80 | 55.51 | 3,731,834 | +0.54(+0.99%) |
May 17, 2024 | 55.09 | 55.28 | 54.77 | 54.96 | 4,134,481 | -0.33(-0.59%) |
May 16, 2024 | 55.28 | 55.81 | 55.04 | 55.29 | 2,508,768 | +0.06(+0.11%) |
May 15, 2024 | 55.75 | 55.77 | 55.17 | 55.23 | 2,301,557 | +0.23(+0.41%) |
May 14, 2024 | 55.54 | 55.81 | 54.78 | 55.00 | 2,721,332 | -0.27(-0.48%) |
May 13, 2024 | 55.24 | 55.88 | 55.04 | 55.27 | 4,554,162 | +0.37(+0.67%) |
May 10, 2024 | 54.94 | 55.20 | 54.57 | 54.90 | 2,457,747 | +0.22(+0.40%) |
May 09, 2024 | 54.38 | 54.91 | 54.09 | 54.68 | 4,419,237 | +0.31(+0.56%) |
May 08, 2024 | 54.55 | 54.76 | 54.02 | 54.38 | 3,155,072 | -0.09(-0.16%) |
May 07, 2024 | 54.09 | 54.53 | 53.50 | 54.47 | 4,723,881 | +0.65(+1.21%) |
May 06, 2024 | 53.87 | 53.88 | 52.83 | 53.81 | 4,865,693 | +0.11(+0.20%) |
May 03, 2024 | 53.31 | 53.73 | 53.01 | 53.70 | 3,318,526 | +0.46(+0.86%) |
May 02, 2024 | 53.30 | 53.79 | 52.85 | 53.25 | 3,950,274 | +0.02(+0.04%) |
May 01, 2024 | 52.68 | 53.65 | 52.32 | 53.23 | 4,636,281 | +0.04(+0.07%) |
Apr 30, 2024 | 53.41 | 53.69 | 53.03 | 53.19 | 6,874,905 | -0.74(-1.38%) |
Apr 29, 2024 | 53.72 | 54.29 | 53.64 | 53.93 | 3,924,141 | +0.51(+0.96%) |
Apr 26, 2024 | 54.03 | 54.13 | 53.17 | 53.42 | 6,517,387 | -1.04(-1.91%) |
Apr 25, 2024 | 54.95 | 55.13 | 53.80 | 54.46 | 6,786,047 | -0.32(-0.58%) |
Apr 24, 2024 | 53.76 | 55.08 | 53.60 | 54.77 | 4,660,843 | +0.06(+0.11%) |
Apr 23, 2024 | 54.13 | 54.93 | 54.13 | 54.71 | 4,477,196 | +0.31(+0.56%) |
Apr 22, 2024 | 54.29 | 54.65 | 53.92 | 54.41 | 4,036,746 | +0.24(+0.44%) |
Apr 19, 2024 | 53.33 | 54.45 | 53.30 | 54.17 | 4,523,497 | +0.95(+1.79%) |
Apr 18, 2024 | 53.12 | 53.43 | 52.56 | 53.22 | 3,118,416 | +0.56(+1.07%) |
Apr 17, 2024 | 52.48 | 52.82 | 51.91 | 52.65 | 3,966,356 | +0.65(+1.26%) |
Apr 16, 2024 | 52.51 | 52.56 | 51.65 | 52.00 | 3,889,021 | -0.63(-1.20%) |
Apr 15, 2024 | 52.79 | 53.18 | 52.29 | 52.63 | 3,865,430 | +0.00(+0.00%) |
Apr 12, 2024 | 53.19 | 53.36 | 52.31 | 52.63 | 3,041,041 | -0.32(-0.60%) |
Apr 11, 2024 | 53.55 | 53.65 | 52.63 | 52.95 | 2,657,769 | -0.26(-0.48%) |
Apr 10, 2024 | 52.85 | 53.35 | 52.34 | 53.21 | 3,297,143 | -0.61(-1.14%) |
Apr 09, 2024 | 53.90 | 54.03 | 53.50 | 53.82 | 2,352,810 | +0.29(+0.54%) |
Apr 08, 2024 | 53.10 | 53.61 | 53.03 | 53.54 | 4,518,974 | +0.54(+1.03%) |
Apr 05, 2024 | 52.99 | 53.23 | 52.42 | 52.99 | 4,529,623 | -0.24(-0.45%) |
Apr 04, 2024 | 54.23 | 54.41 | 52.91 | 53.23 | 7,093,386 | -0.32(-0.59%) |
Apr 03, 2024 | 53.32 | 53.57 | 52.74 | 53.55 | 4,164,591 | +0.01(+0.02%) |
Apr 02, 2024 | 52.74 | 53.62 | 52.60 | 53.54 | 4,607,778 | +0.79(+1.50%) |