Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 52.29 | 52.39 | 52.07 | 52.26 | 87,082 | -0.43(-0.82%) |
Jun 25, 2024 | 52.53 | 52.73 | 52.46 | 52.69 | 30,619 | +0.02(+0.04%) |
Jun 24, 2024 | 52.37 | 52.77 | 52.37 | 52.67 | 38,845 | +0.71(+1.36%) |
Jun 21, 2024 | 52.09 | 52.09 | 51.92 | 51.96 | 21,180 | -0.39(-0.74%) |
Jun 20, 2024 | 52.20 | 52.50 | 52.20 | 52.35 | 19,107 | +0.12(+0.22%) |
Jun 18, 2024 | 52.19 | 52.28 | 52.09 | 52.23 | 29,295 | +0.29(+0.56%) |
Jun 17, 2024 | 51.71 | 51.98 | 51.45 | 51.94 | 16,610 | +0.18(+0.35%) |
Jun 14, 2024 | 51.81 | 51.83 | 51.53 | 51.76 | 34,471 | -0.66(-1.27%) |
Jun 13, 2024 | 52.53 | 52.53 | 52.31 | 52.43 | 11,374 | -0.88(-1.65%) |
Jun 12, 2024 | 53.71 | 53.71 | 53.24 | 53.31 | 13,478 | +0.50(+0.94%) |
Jun 11, 2024 | 52.99 | 52.99 | 52.67 | 52.81 | 15,711 | -0.70(-1.31%) |
Jun 10, 2024 | 53.28 | 53.58 | 53.24 | 53.51 | 16,351 | +0.17(+0.31%) |
Jun 07, 2024 | 53.52 | 53.63 | 53.33 | 53.35 | 14,052 | -0.63(-1.16%) |
Jun 06, 2024 | 53.85 | 53.99 | 53.81 | 53.97 | 14,412 | +0.21(+0.40%) |
Jun 05, 2024 | 53.68 | 53.76 | 53.47 | 53.76 | 29,433 | +0.08(+0.15%) |
Jun 04, 2024 | 53.78 | 53.78 | 53.44 | 53.68 | 47,740 | -0.37(-0.68%) |
Jun 03, 2024 | 54.31 | 54.31 | 53.91 | 54.05 | 27,487 | -0.08(-0.15%) |
May 31, 2024 | 54.00 | 54.13 | 53.73 | 54.13 | 18,647 | +0.49(+0.92%) |
May 30, 2024 | 53.50 | 53.76 | 53.50 | 53.63 | 23,026 | +0.50(+0.95%) |
May 29, 2024 | 53.31 | 53.38 | 53.09 | 53.13 | 19,998 | -0.86(-1.60%) |
May 28, 2024 | 54.05 | 54.14 | 53.84 | 53.99 | 19,886 | +0.26(+0.49%) |
May 24, 2024 | 53.62 | 53.81 | 53.57 | 53.73 | 15,370 | +0.58(+1.09%) |
May 23, 2024 | 53.92 | 53.92 | 53.08 | 53.15 | 26,810 | -0.24(-0.45%) |
May 22, 2024 | 53.73 | 53.73 | 53.33 | 53.39 | 18,726 | -0.69(-1.28%) |
May 21, 2024 | 54.08 | 54.15 | 53.98 | 54.08 | 10,151 | -0.09(-0.17%) |
May 20, 2024 | 54.25 | 54.30 | 54.18 | 54.18 | 7,038 | +0.02(+0.04%) |
May 17, 2024 | 53.87 | 54.16 | 53.87 | 54.16 | 14,206 | +0.34(+0.63%) |
May 16, 2024 | 53.86 | 53.95 | 53.80 | 53.82 | 19,207 | -0.28(-0.51%) |
May 15, 2024 | 53.77 | 54.10 | 53.66 | 54.09 | 16,699 | +0.38(+0.70%) |
May 14, 2024 | 53.58 | 53.72 | 53.51 | 53.72 | 11,315 | +0.40(+0.75%) |
May 13, 2024 | 53.42 | 53.48 | 53.27 | 53.31 | 10,905 | +0.00(+0.01%) |
May 10, 2024 | 53.54 | 53.54 | 53.27 | 53.31 | 9,274 | -0.03(-0.05%) |
May 09, 2024 | 53.15 | 53.35 | 53.15 | 53.34 | 9,186 | +0.41(+0.78%) |
May 08, 2024 | 52.73 | 52.93 | 52.71 | 52.92 | 12,438 | -0.13(-0.25%) |
May 07, 2024 | 53.15 | 53.17 | 53.02 | 53.06 | 17,605 | +0.04(+0.08%) |
May 06, 2024 | 52.82 | 53.10 | 52.82 | 53.02 | 21,571 | +0.42(+0.80%) |
May 03, 2024 | 52.57 | 52.60 | 52.41 | 52.60 | 11,888 | +0.47(+0.89%) |
May 02, 2024 | 52.00 | 52.31 | 51.91 | 52.13 | 160,350 | +0.63(+1.23%) |
May 01, 2024 | 51.58 | 52.08 | 51.40 | 51.50 | 17,424 | -0.20(-0.38%) |
Apr 30, 2024 | 52.26 | 52.28 | 51.70 | 51.70 | 21,291 | -0.84(-1.60%) |
Apr 29, 2024 | 52.44 | 52.57 | 52.39 | 52.54 | 12,060 | +0.21(+0.40%) |
Apr 26, 2024 | 52.21 | 52.35 | 52.08 | 52.33 | 748,008 | +0.46(+0.89%) |
Apr 25, 2024 | 51.40 | 51.95 | 51.30 | 51.87 | 25,967 | -0.23(-0.43%) |
Apr 24, 2024 | 52.17 | 52.17 | 51.87 | 52.09 | 432,142 | -0.15(-0.29%) |
Apr 23, 2024 | 51.94 | 52.29 | 51.94 | 52.25 | 13,688 | +0.40(+0.76%) |
Apr 22, 2024 | 51.50 | 51.97 | 51.47 | 51.85 | 12,016 | +0.53(+1.04%) |
Apr 19, 2024 | 51.41 | 51.44 | 51.19 | 51.32 | 19,334 | +0.11(+0.22%) |
Apr 18, 2024 | 51.34 | 51.55 | 51.12 | 51.20 | 27,119 | -0.18(-0.34%) |
Apr 17, 2024 | 51.60 | 51.60 | 51.11 | 51.38 | 19,303 | +0.11(+0.22%) |
Apr 16, 2024 | 51.41 | 51.44 | 51.14 | 51.26 | 18,259 | -0.66(-1.27%) |
Apr 15, 2024 | 52.77 | 52.77 | 51.86 | 51.92 | 28,002 | -0.16(-0.31%) |
Apr 12, 2024 | 52.55 | 52.60 | 52.02 | 52.09 | 24,897 | -0.77(-1.46%) |
Apr 11, 2024 | 53.04 | 53.04 | 52.36 | 52.86 | 27,062 | -0.05(-0.09%) |
Apr 10, 2024 | 52.85 | 53.06 | 52.71 | 52.91 | 15,057 | -0.55(-1.02%) |
Apr 09, 2024 | 53.67 | 53.67 | 53.27 | 53.45 | 15,383 | +0.06(+0.11%) |
Apr 08, 2024 | 53.40 | 53.48 | 53.26 | 53.39 | 13,421 | +0.37(+0.69%) |
Apr 05, 2024 | 52.85 | 53.12 | 52.69 | 53.03 | 12,783 | +0.22(+0.42%) |
Apr 04, 2024 | 53.59 | 53.59 | 52.73 | 52.81 | 10,506 | -0.27(-0.51%) |
Apr 03, 2024 | 52.59 | 53.11 | 52.59 | 53.08 | 15,174 | +0.49(+0.94%) |
Apr 02, 2024 | 52.52 | 52.59 | 52.43 | 52.58 | 14,287 | -0.11(-0.22%) |