Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 53.31 | 53.57 | 51.70 | 52.55 | 1,498,289 | -0.70(-1.31%) |
Jun 12, 2024 | 53.65 | 53.86 | 53.20 | 53.25 | 1,814,836 | +0.19(+0.36%) |
Jun 11, 2024 | 52.94 | 53.22 | 52.33 | 53.06 | 2,258,788 | -0.06(-0.11%) |
Jun 10, 2024 | 52.98 | 53.57 | 52.72 | 53.12 | 1,794,205 | -0.31(-0.58%) |
Jun 07, 2024 | 53.68 | 53.93 | 52.71 | 53.43 | 2,844,003 | -0.39(-0.72%) |
Jun 06, 2024 | 53.49 | 54.10 | 53.05 | 53.82 | 2,358,574 | +0.64(+1.20%) |
Jun 05, 2024 | 53.01 | 54.53 | 52.91 | 53.18 | 2,716,891 | +0.89(+1.70%) |
Jun 04, 2024 | 52.79 | 52.92 | 51.97 | 52.29 | 1,712,857 | -0.73(-1.38%) |
Jun 03, 2024 | 52.47 | 53.22 | 52.39 | 53.02 | 1,889,271 | +0.19(+0.36%) |
May 31, 2024 | 52.35 | 52.83 | 52.04 | 52.83 | 2,621,175 | +0.46(+0.88%) |
May 30, 2024 | 52.77 | 52.85 | 52.25 | 52.37 | 1,491,049 | -0.34(-0.65%) |
May 29, 2024 | 52.56 | 53.26 | 52.52 | 52.71 | 1,332,473 | -0.43(-0.81%) |
May 28, 2024 | 53.60 | 53.84 | 53.09 | 53.14 | 1,491,096 | -0.20(-0.37%) |
May 24, 2024 | 53.61 | 53.77 | 53.08 | 53.34 | 1,433,556 | +0.05(+0.09%) |
May 23, 2024 | 54.69 | 54.69 | 52.99 | 53.29 | 1,724,638 | -1.39(-2.54%) |
May 22, 2024 | 54.66 | 55.16 | 54.23 | 54.68 | 1,194,785 | -0.03(-0.05%) |
May 21, 2024 | 54.78 | 55.02 | 54.31 | 54.71 | 1,138,478 | +0.07(+0.13%) |
May 20, 2024 | 55.17 | 55.60 | 54.45 | 54.64 | 1,080,271 | -0.52(-0.94%) |
May 17, 2024 | 54.99 | 55.35 | 54.73 | 55.16 | 2,024,161 | +0.24(+0.44%) |
May 16, 2024 | 55.29 | 55.98 | 54.88 | 54.92 | 2,169,657 | -0.13(-0.24%) |
May 15, 2024 | 54.63 | 55.10 | 54.55 | 55.05 | 1,513,213 | +0.52(+0.95%) |
May 14, 2024 | 54.62 | 54.77 | 54.25 | 54.53 | 1,245,092 | -0.09(-0.16%) |
May 13, 2024 | 54.86 | 54.98 | 54.30 | 54.62 | 1,694,717 | -0.19(-0.35%) |
May 10, 2024 | 54.98 | 54.98 | 53.95 | 54.81 | 2,094,722 | +0.01(+0.02%) |
May 09, 2024 | 52.05 | 55.39 | 51.77 | 54.80 | 3,103,504 | +2.42(+4.62%) |
May 08, 2024 | 51.92 | 54.14 | 51.84 | 52.38 | 3,217,057 | +0.28(+0.54%) |
May 07, 2024 | 52.70 | 53.32 | 51.87 | 52.10 | 2,152,508 | -0.65(-1.23%) |
May 06, 2024 | 51.81 | 52.81 | 51.79 | 52.75 | 2,593,480 | +1.35(+2.63%) |
May 03, 2024 | 51.24 | 51.80 | 51.21 | 51.40 | 1,149,399 | +0.40(+0.78%) |
May 02, 2024 | 51.13 | 51.43 | 50.72 | 51.00 | 1,013,436 | +0.32(+0.63%) |
May 01, 2024 | 50.29 | 51.27 | 50.20 | 50.68 | 1,161,350 | +0.43(+0.86%) |
Apr 30, 2024 | 50.99 | 51.49 | 50.20 | 50.25 | 2,088,698 | -1.25(-2.43%) |
Apr 29, 2024 | 51.24 | 51.83 | 51.14 | 51.50 | 1,318,253 | +0.15(+0.29%) |
Apr 26, 2024 | 50.49 | 51.45 | 50.49 | 51.35 | 1,145,903 | +0.93(+1.84%) |
Apr 25, 2024 | 50.57 | 50.84 | 50.09 | 50.42 | 1,096,972 | -0.35(-0.69%) |
Apr 24, 2024 | 50.62 | 50.86 | 50.44 | 50.77 | 1,185,209 | +0.02(+0.04%) |
Apr 23, 2024 | 50.60 | 51.12 | 50.27 | 50.75 | 1,121,235 | +0.31(+0.61%) |
Apr 22, 2024 | 50.43 | 50.79 | 49.91 | 50.44 | 1,558,747 | +0.40(+0.80%) |
Apr 19, 2024 | 49.80 | 50.19 | 49.71 | 50.04 | 1,511,464 | +0.09(+0.18%) |
Apr 18, 2024 | 50.32 | 50.52 | 49.65 | 49.95 | 1,322,507 | -0.25(-0.50%) |
Apr 17, 2024 | 51.95 | 52.00 | 49.98 | 50.20 | 1,463,039 | -1.32(-2.56%) |
Apr 16, 2024 | 50.53 | 51.58 | 50.24 | 51.52 | 2,828,942 | +0.97(+1.92%) |
Apr 15, 2024 | 51.13 | 51.69 | 50.38 | 50.55 | 1,662,607 | -0.02(-0.04%) |
Apr 12, 2024 | 51.81 | 52.04 | 50.40 | 50.57 | 1,537,091 | -1.50(-2.88%) |
Apr 11, 2024 | 51.77 | 52.22 | 51.40 | 52.07 | 1,894,273 | +0.43(+0.83%) |
Apr 10, 2024 | 51.41 | 51.81 | 50.90 | 51.64 | 874,841 | -0.14(-0.27%) |
Apr 09, 2024 | 51.46 | 52.01 | 50.98 | 51.78 | 2,100,795 | +0.49(+0.96%) |
Apr 08, 2024 | 50.19 | 51.50 | 50.19 | 51.29 | 2,204,473 | +0.75(+1.48%) |
Apr 05, 2024 | 50.16 | 50.75 | 49.79 | 50.54 | 2,342,202 | +0.61(+1.22%) |
Apr 04, 2024 | 53.71 | 53.71 | 49.70 | 49.93 | 5,442,141 | -3.64(-6.79%) |
Apr 03, 2024 | 53.55 | 53.98 | 53.17 | 53.57 | 1,353,714 | -0.05(-0.09%) |
Apr 02, 2024 | 53.92 | 54.08 | 53.38 | 53.62 | 1,386,678 | -0.56(-1.03%) |