Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 56.47 | 56.65 | 55.96 | 56.23 | 3,206,077 | -0.18(-0.32%) |
Jun 27, 2024 | 56.09 | 56.43 | 55.91 | 56.41 | 1,519,752 | +0.25(+0.45%) |
Jun 26, 2024 | 56.06 | 56.23 | 55.83 | 56.16 | 1,123,799 | +0.02(+0.04%) |
Jun 25, 2024 | 56.42 | 56.42 | 56.10 | 56.14 | 1,373,607 | -0.33(-0.58%) |
Jun 24, 2024 | 56.50 | 56.79 | 56.33 | 56.47 | 2,020,129 | -0.03(-0.05%) |
Jun 21, 2024 | 56.69 | 56.80 | 56.36 | 56.50 | 5,828,146 | +1.68(+3.06%) |
Jun 20, 2024 | 54.97 | 55.43 | 54.55 | 54.82 | 1,471,149 | -0.25(-0.45%) |
Jun 18, 2024 | 55.22 | 55.30 | 55.03 | 55.07 | 986,393 | -0.14(-0.25%) |
Jun 17, 2024 | 55.36 | 55.47 | 55.07 | 55.21 | 1,559,130 | -0.27(-0.49%) |
Jun 14, 2024 | 55.95 | 56.10 | 55.19 | 55.48 | 1,522,347 | -0.49(-0.88%) |
Jun 13, 2024 | 56.00 | 56.05 | 55.75 | 55.97 | 758,168 | +0.02(+0.04%) |
Jun 12, 2024 | 56.01 | 56.16 | 55.80 | 55.95 | 796,239 | +0.14(+0.25%) |
Jun 11, 2024 | 56.19 | 56.25 | 55.80 | 55.81 | 1,127,534 | -0.38(-0.68%) |
Jun 10, 2024 | 56.14 | 56.42 | 55.94 | 56.19 | 863,295 | -0.20(-0.35%) |
Jun 07, 2024 | 56.14 | 56.54 | 56.05 | 56.39 | 950,373 | +0.18(+0.32%) |
Jun 06, 2024 | 55.00 | 56.26 | 55.00 | 56.21 | 1,910,459 | +0.74(+1.33%) |
Jun 05, 2024 | 55.00 | 55.48 | 54.89 | 55.47 | 2,129,931 | +0.51(+0.93%) |
Jun 04, 2024 | 54.21 | 55.06 | 54.18 | 54.96 | 2,454,116 | +0.68(+1.25%) |
Jun 03, 2024 | 54.10 | 54.40 | 53.85 | 54.28 | 2,803,850 | +0.49(+0.91%) |
May 31, 2024 | 53.83 | 54.14 | 53.62 | 53.79 | 3,415,870 | +0.18(+0.34%) |
May 30, 2024 | 53.73 | 53.89 | 53.55 | 53.61 | 1,680,704 | +0.03(+0.06%) |
May 29, 2024 | 54.07 | 54.57 | 53.51 | 53.58 | 1,194,287 | -0.42(-0.78%) |
May 28, 2024 | 54.80 | 54.97 | 53.96 | 54.00 | 1,803,924 | -0.82(-1.50%) |
May 24, 2024 | 54.70 | 55.18 | 54.70 | 54.82 | 1,755,897 | +0.17(+0.31%) |
May 23, 2024 | 54.88 | 55.09 | 54.52 | 54.65 | 1,342,524 | -0.32(-0.58%) |
May 22, 2024 | 54.98 | 55.20 | 54.76 | 54.97 | 1,440,654 | +0.01(+0.02%) |
May 21, 2024 | 54.96 | 55.27 | 54.86 | 54.96 | 1,332,969 | -0.04(-0.07%) |
May 20, 2024 | 55.40 | 55.60 | 54.93 | 55.00 | 921,831 | -0.37(-0.67%) |
May 17, 2024 | 55.30 | 55.50 | 55.16 | 55.37 | 1,079,423 | +0.12(+0.22%) |
May 16, 2024 | 55.58 | 55.70 | 55.20 | 55.25 | 1,320,886 | -0.36(-0.65%) |
May 15, 2024 | 55.73 | 55.80 | 55.50 | 55.61 | 766,492 | +0.09(+0.16%) |
May 14, 2024 | 55.90 | 56.00 | 55.47 | 55.52 | 1,151,787 | -0.28(-0.50%) |
May 13, 2024 | 55.80 | 55.91 | 55.55 | 55.80 | 2,334,423 | -0.01(-0.02%) |
May 10, 2024 | 56.06 | 56.12 | 55.69 | 55.81 | 1,604,330 | -0.17(-0.30%) |
May 09, 2024 | 56.00 | 56.31 | 55.80 | 55.98 | 1,931,875 | -0.22(-0.39%) |
May 08, 2024 | 56.54 | 56.54 | 56.16 | 56.20 | 1,404,545 | -0.33(-0.58%) |
May 07, 2024 | 56.50 | 56.73 | 56.45 | 56.53 | 1,948,919 | +0.16(+0.28%) |
May 06, 2024 | 56.57 | 56.57 | 56.33 | 56.37 | 1,187,678 | -0.13(-0.23%) |
May 03, 2024 | 56.34 | 56.63 | 56.18 | 56.50 | 1,712,987 | +0.16(+0.28%) |
May 02, 2024 | 56.31 | 56.55 | 56.03 | 56.34 | 1,880,833 | +0.34(+0.61%) |
May 01, 2024 | 55.75 | 56.37 | 55.75 | 56.00 | 1,637,869 | +0.15(+0.27%) |
Apr 30, 2024 | 56.26 | 56.50 | 55.78 | 55.85 | 1,543,210 | -0.45(-0.80%) |
Apr 29, 2024 | 56.00 | 56.49 | 55.90 | 56.30 | 1,470,444 | +0.38(+0.68%) |
Apr 26, 2024 | 55.88 | 56.10 | 55.75 | 55.92 | 2,846,393 | +0.12(+0.22%) |
Apr 25, 2024 | 55.97 | 56.14 | 55.75 | 55.80 | 1,903,179 | -0.15(-0.27%) |
Apr 24, 2024 | 56.04 | 56.07 | 55.79 | 55.95 | 2,031,654 | -0.08(-0.14%) |
Apr 23, 2024 | 56.00 | 56.19 | 55.83 | 56.03 | 1,575,946 | -0.02(-0.04%) |
Apr 22, 2024 | 55.80 | 56.32 | 55.60 | 56.05 | 1,812,494 | +0.57(+1.03%) |
Apr 19, 2024 | 55.91 | 56.05 | 55.42 | 55.48 | 1,588,162 | -0.32(-0.57%) |
Apr 18, 2024 | 55.75 | 56.53 | 55.73 | 55.80 | 1,056,505 | -0.16(-0.29%) |
Apr 17, 2024 | 56.01 | 56.16 | 55.57 | 55.96 | 1,942,903 | +0.18(+0.32%) |
Apr 16, 2024 | 56.00 | 56.15 | 55.75 | 55.78 | 1,319,745 | -0.30(-0.53%) |
Apr 15, 2024 | 56.70 | 56.70 | 56.05 | 56.08 | 1,578,702 | -0.22(-0.39%) |
Apr 12, 2024 | 56.78 | 57.04 | 56.20 | 56.30 | 1,960,262 | -0.62(-1.09%) |
Apr 11, 2024 | 57.10 | 57.20 | 56.79 | 56.92 | 1,286,825 | -0.10(-0.18%) |
Apr 10, 2024 | 56.71 | 57.18 | 56.69 | 57.02 | 789,488 | +0.01(+0.02%) |
Apr 09, 2024 | 56.85 | 57.06 | 56.72 | 57.01 | 989,959 | +0.32(+0.56%) |
Apr 08, 2024 | 56.75 | 56.91 | 56.62 | 56.69 | 1,064,667 | -0.06(-0.11%) |
Apr 05, 2024 | 56.98 | 56.98 | 56.68 | 56.75 | 1,099,305 | -0.21(-0.37%) |
Apr 04, 2024 | 56.90 | 57.07 | 56.45 | 56.96 | 3,293,070 | +0.28(+0.49%) |
Apr 03, 2024 | 56.40 | 56.70 | 56.24 | 56.68 | 2,241,438 | +0.23(+0.41%) |
Apr 02, 2024 | 56.26 | 56.49 | 56.00 | 56.45 | 1,669,017 | +0.06(+0.11%) |