Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 50.65 | 51.12 | 50.38 | 51.11 | 280,581 | +0.42(+0.83%) |
Jun 14, 2024 | 50.89 | 50.89 | 50.29 | 50.69 | 289,650 | -0.31(-0.61%) |
Jun 13, 2024 | 51.08 | 51.08 | 50.60 | 51.00 | 356,645 | -0.05(-0.10%) |
Jun 12, 2024 | 51.33 | 51.33 | 50.92 | 51.05 | 306,094 | +0.15(+0.29%) |
Jun 11, 2024 | 51.01 | 51.01 | 50.60 | 50.90 | 260,570 | -0.19(-0.37%) |
Jun 10, 2024 | 51.13 | 51.14 | 50.84 | 51.09 | 294,645 | -0.06(-0.12%) |
Jun 07, 2024 | 51.14 | 51.39 | 50.99 | 51.15 | 244,677 | -0.10(-0.20%) |
Jun 06, 2024 | 51.36 | 51.36 | 51.06 | 51.25 | 188,175 | -0.02(-0.04%) |
Jun 05, 2024 | 51.40 | 51.40 | 50.88 | 51.27 | 513,932 | +0.03(+0.06%) |
Jun 04, 2024 | 51.19 | 51.34 | 51.04 | 51.24 | 272,424 | -0.04(-0.08%) |
Jun 03, 2024 | 51.63 | 51.63 | 50.98 | 51.28 | 306,018 | -0.28(-0.54%) |
May 31, 2024 | 50.80 | 51.56 | 50.65 | 51.56 | 361,412 | +0.91(+1.80%) |
May 30, 2024 | 50.43 | 50.66 | 50.34 | 50.65 | 320,405 | +0.25(+0.50%) |
May 29, 2024 | 50.78 | 50.85 | 50.35 | 50.40 | 272,691 | -0.52(-1.02%) |
May 28, 2024 | 51.43 | 51.43 | 50.80 | 50.92 | 343,937 | -0.53(-1.03%) |
May 24, 2024 | 51.47 | 51.57 | 51.30 | 51.45 | 167,425 | +0.11(+0.21%) |
May 23, 2024 | 52.16 | 52.16 | 51.29 | 51.34 | 357,377 | -0.71(-1.36%) |
May 22, 2024 | 52.12 | 52.20 | 51.89 | 52.05 | 382,578 | -0.14(-0.27%) |
May 21, 2024 | 52.41 | 52.41 | 52.06 | 52.19 | 290,953 | -0.55(-1.04%) |
May 20, 2024 | 52.96 | 52.96 | 52.67 | 52.74 | 276,039 | -0.22(-0.42%) |
May 17, 2024 | 52.81 | 52.96 | 52.70 | 52.96 | 258,652 | +0.14(+0.27%) |
May 16, 2024 | 52.72 | 52.90 | 52.64 | 52.82 | 398,944 | +0.10(+0.19%) |
May 15, 2024 | 52.77 | 52.79 | 52.60 | 52.72 | 330,501 | +0.13(+0.25%) |
May 14, 2024 | 52.73 | 52.80 | 52.37 | 52.59 | 300,344 | -0.04(-0.08%) |
May 13, 2024 | 52.81 | 52.95 | 52.56 | 52.63 | 273,194 | -0.06(-0.11%) |
May 10, 2024 | 52.69 | 52.72 | 52.55 | 52.69 | 284,310 | +0.15(+0.29%) |
May 09, 2024 | 52.20 | 52.54 | 52.04 | 52.54 | 363,800 | +0.42(+0.81%) |
May 08, 2024 | 52.03 | 52.15 | 51.92 | 52.12 | 451,600 | -0.03(-0.06%) |
May 07, 2024 | 52.07 | 52.19 | 51.95 | 52.15 | 455,380 | +0.29(+0.56%) |
May 06, 2024 | 51.96 | 51.96 | 51.61 | 51.86 | 435,451 | +0.17(+0.33%) |
May 03, 2024 | 51.83 | 51.83 | 51.45 | 51.69 | 288,265 | +0.18(+0.35%) |
May 02, 2024 | 51.40 | 51.61 | 51.17 | 51.51 | 297,358 | +0.25(+0.49%) |
May 01, 2024 | 51.32 | 51.73 | 51.09 | 51.26 | 289,987 | +0.04(+0.08%) |
Apr 30, 2024 | 51.52 | 51.52 | 51.17 | 51.22 | 358,264 | -0.39(-0.76%) |
Apr 29, 2024 | 51.57 | 51.61 | 51.39 | 51.61 | 248,963 | +0.27(+0.53%) |
Apr 26, 2024 | 51.59 | 51.59 | 51.30 | 51.34 | 248,762 | -0.15(-0.29%) |
Apr 25, 2024 | 51.53 | 51.61 | 51.16 | 51.49 | 314,509 | -0.24(-0.46%) |
Apr 24, 2024 | 51.69 | 51.78 | 51.36 | 51.73 | 250,576 | +0.01(+0.02%) |
Apr 23, 2024 | 51.81 | 51.83 | 51.56 | 51.72 | 314,314 | -0.30(-0.58%) |
Apr 22, 2024 | 51.91 | 52.23 | 51.52 | 52.02 | 275,806 | +0.29(+0.56%) |
Apr 19, 2024 | 51.39 | 51.73 | 51.38 | 51.73 | 340,090 | +0.36(+0.70%) |
Apr 18, 2024 | 51.35 | 51.55 | 51.15 | 51.37 | 274,592 | +0.18(+0.35%) |
Apr 17, 2024 | 51.41 | 51.41 | 50.94 | 51.19 | 323,145 | +0.04(+0.08%) |
Apr 16, 2024 | 51.48 | 51.48 | 51.06 | 51.15 | 279,234 | -0.20(-0.39%) |
Apr 15, 2024 | 52.07 | 52.08 | 51.22 | 51.35 | 218,036 | -0.26(-0.50%) |
Apr 12, 2024 | 52.05 | 52.15 | 51.44 | 51.61 | 260,944 | -0.58(-1.11%) |
Apr 11, 2024 | 52.62 | 52.62 | 52.06 | 52.19 | 352,611 | -0.27(-0.51%) |
Apr 10, 2024 | 52.51 | 52.66 | 52.27 | 52.46 | 482,014 | -0.59(-1.11%) |
Apr 09, 2024 | 53.00 | 53.06 | 52.59 | 53.05 | 292,205 | +0.18(+0.34%) |
Apr 08, 2024 | 52.84 | 53.03 | 52.70 | 52.87 | 240,976 | +0.05(+0.09%) |
Apr 05, 2024 | 52.56 | 52.89 | 52.51 | 52.82 | 384,599 | +0.25(+0.48%) |
Apr 04, 2024 | 53.36 | 53.36 | 52.44 | 52.57 | 505,944 | -0.47(-0.89%) |
Apr 03, 2024 | 53.21 | 53.21 | 52.91 | 53.04 | 366,704 | -0.10(-0.19%) |
Apr 02, 2024 | 53.25 | 53.40 | 53.00 | 53.14 | 287,398 | -0.36(-0.67%) |