Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.18 | 51.18 | 50.97 | 51.04 | 50,728 | -0.14(-0.27%) |
Jun 13, 2024 | 51.21 | 51.21 | 51.15 | 51.18 | 26,129 | +0.02(+0.04%) |
Jun 12, 2024 | 51.19 | 51.20 | 51.15 | 51.16 | 29,977 | +0.01(+0.01%) |
Jun 11, 2024 | 51.13 | 51.20 | 51.11 | 51.16 | 67,287 | +0.06(+0.11%) |
Jun 10, 2024 | 51.09 | 51.12 | 51.00 | 51.10 | 57,025 | +0.05(+0.10%) |
Jun 07, 2024 | 51.10 | 51.12 | 51.04 | 51.05 | 24,463 | -0.03(-0.07%) |
Jun 06, 2024 | 51.05 | 51.12 | 51.05 | 51.08 | 30,664 | -0.01(-0.01%) |
Jun 05, 2024 | 51.16 | 51.16 | 51.09 | 51.09 | 43,057 | -0.01(-0.02%) |
Jun 04, 2024 | 51.08 | 51.11 | 51.05 | 51.10 | 8,991 | -0.01(-0.02%) |
Jun 03, 2024 | 51.09 | 51.13 | 51.02 | 51.11 | 27,121 | +0.04(+0.08%) |
May 31, 2024 | 51.09 | 51.09 | 50.99 | 51.07 | 13,372 | +0.09(+0.18%) |
May 30, 2024 | 51.03 | 51.09 | 50.98 | 50.98 | 185,320 | -0.06(-0.12%) |
May 29, 2024 | 51.07 | 51.10 | 50.96 | 51.04 | 130,172 | +0.01(+0.02%) |
May 28, 2024 | 51.10 | 51.10 | 50.95 | 51.03 | 28,061 | -0.01(-0.02%) |
May 24, 2024 | 51.03 | 51.09 | 50.97 | 51.04 | 11,633 | +0.03(+0.06%) |
May 23, 2024 | 51.02 | 51.04 | 50.93 | 51.01 | 15,263 | +0.02(+0.04%) |
May 22, 2024 | 51.00 | 51.05 | 50.94 | 50.99 | 11,946 | +0.01(+0.02%) |
May 21, 2024 | 51.03 | 51.04 | 50.94 | 50.98 | 31,623 | +0.02(+0.04%) |
May 20, 2024 | 50.98 | 51.04 | 50.92 | 50.96 | 34,171 | -0.00(-0.00%) |
May 17, 2024 | 50.99 | 51.06 | 50.88 | 50.96 | 77,019 | +0.01(+0.02%) |
May 16, 2024 | 51.01 | 51.02 | 50.91 | 50.95 | 67,745 | -0.16(-0.31%) |
May 15, 2024 | 51.00 | 51.11 | 50.93 | 51.11 | 21,647 | +0.14(+0.28%) |
May 14, 2024 | 51.00 | 51.02 | 50.89 | 50.97 | 19,924 | +0.06(+0.11%) |
May 13, 2024 | 50.95 | 50.95 | 50.86 | 50.91 | 25,326 | +0.05(+0.09%) |
May 10, 2024 | 50.91 | 50.95 | 50.84 | 50.87 | 20,302 | -0.01(-0.02%) |
May 09, 2024 | 50.94 | 50.94 | 50.82 | 50.88 | 26,950 | +0.03(+0.07%) |
May 08, 2024 | 50.95 | 50.95 | 50.75 | 50.84 | 40,155 | +0.03(+0.07%) |
May 07, 2024 | 50.80 | 50.85 | 50.80 | 50.81 | 21,581 | +0.01(+0.03%) |
May 06, 2024 | 50.78 | 50.82 | 50.70 | 50.79 | 188,077 | +0.05(+0.11%) |
May 03, 2024 | 50.83 | 50.83 | 50.62 | 50.74 | 11,736 | +0.09(+0.19%) |
May 02, 2024 | 50.61 | 50.64 | 50.60 | 50.64 | 98,396 | +0.04(+0.08%) |
May 01, 2024 | 50.57 | 50.60 | 50.50 | 50.60 | 10,066 | +0.09(+0.18%) |
Apr 30, 2024 | 50.54 | 50.60 | 50.47 | 50.51 | 18,285 | -0.04(-0.08%) |
Apr 29, 2024 | 50.55 | 50.60 | 50.48 | 50.55 | 30,197 | -0.11(-0.21%) |
Apr 26, 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 19,897 | +0.18(+0.35%) |
Apr 25, 2024 | 50.47 | 50.49 | 50.41 | 50.48 | 148,466 | -0.01(-0.03%) |
Apr 24, 2024 | 50.53 | 50.57 | 50.42 | 50.50 | 16,895 | +0.02(+0.05%) |
Apr 23, 2024 | 50.46 | 50.50 | 50.42 | 50.47 | 7,644 | +0.03(+0.06%) |
Apr 22, 2024 | 50.42 | 50.45 | 50.37 | 50.44 | 25,094 | +0.11(+0.22%) |
Apr 19, 2024 | 50.40 | 50.40 | 50.28 | 50.34 | 14,413 | -0.00(-0.00%) |
Apr 18, 2024 | 50.38 | 50.38 | 50.28 | 50.34 | 6,885 | +0.03(+0.06%) |
Apr 17, 2024 | 50.40 | 50.40 | 50.26 | 50.31 | 17,438 | -0.05(-0.09%) |
Apr 16, 2024 | 50.39 | 50.40 | 50.30 | 50.35 | 40,653 | +0.02(+0.05%) |
Apr 15, 2024 | 50.40 | 50.40 | 50.28 | 50.33 | 308,886 | -0.01(-0.02%) |
Apr 12, 2024 | 50.40 | 50.40 | 50.27 | 50.34 | 27,771 | -0.02(-0.05%) |
Apr 11, 2024 | 50.40 | 50.40 | 50.33 | 50.36 | 7,932 | +0.00(+0.01%) |
Apr 10, 2024 | 50.36 | 50.39 | 50.36 | 50.36 | 6,144 | -0.03(-0.06%) |
Apr 09, 2024 | 50.40 | 50.40 | 50.32 | 50.38 | 18,343 | +0.04(+0.08%) |
Apr 08, 2024 | 50.40 | 50.40 | 50.29 | 50.34 | 14,413 | +0.03(+0.05%) |
Apr 05, 2024 | 50.25 | 50.34 | 50.25 | 50.32 | 13,778 | +0.09(+0.18%) |
Apr 04, 2024 | 50.34 | 50.38 | 50.19 | 50.23 | 8,880 | -0.10(-0.20%) |
Apr 03, 2024 | 50.28 | 50.36 | 50.28 | 50.33 | 32,936 | +0.07(+0.14%) |
Apr 02, 2024 | 50.25 | 50.31 | 50.21 | 50.26 | 9,004 | +0.01(+0.02%) |