Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 56.26 | 56.60 | 56.20 | 56.36 | 3,153 | -0.17(-0.30%) |
Jun 06, 2024 | 57.02 | 57.02 | 56.49 | 56.53 | 18,938 | -0.14(-0.25%) |
Jun 05, 2024 | 56.53 | 56.67 | 56.27 | 56.67 | 842 | +0.45(+0.81%) |
Jun 04, 2024 | 56.31 | 56.31 | 56.11 | 56.22 | 2,152 | -0.13(-0.23%) |
Jun 03, 2024 | 56.96 | 56.96 | 56.17 | 56.35 | 3,931 | -0.34(-0.60%) |
May 31, 2024 | 56.05 | 56.69 | 55.81 | 56.69 | 5,329 | +0.62(+1.11%) |
May 30, 2024 | 55.99 | 56.12 | 55.97 | 56.06 | 9,513 | +0.32(+0.57%) |
May 29, 2024 | 55.84 | 55.84 | 55.72 | 55.74 | 2,072 | -0.41(-0.73%) |
May 28, 2024 | 56.52 | 56.52 | 56.04 | 56.15 | 5,383 | -0.45(-0.79%) |
May 24, 2024 | 56.65 | 56.65 | 56.57 | 56.60 | 3,452 | +0.36(+0.64%) |
May 23, 2024 | 56.77 | 56.77 | 56.22 | 56.24 | 6,558 | -0.54(-0.96%) |
May 22, 2024 | 57.02 | 57.02 | 56.69 | 56.78 | 4,647 | -0.28(-0.48%) |
May 21, 2024 | 57.01 | 57.06 | 56.94 | 57.06 | 2,191 | +0.03(+0.06%) |
May 20, 2024 | 57.09 | 57.13 | 57.00 | 57.02 | 4,828 | +0.03(+0.05%) |
May 17, 2024 | 56.91 | 56.99 | 56.86 | 56.99 | 3,514 | -0.03(-0.05%) |
May 16, 2024 | 57.05 | 57.17 | 57.02 | 57.02 | 1,288 | +0.00(+0.00%) |
May 15, 2024 | 56.89 | 57.06 | 56.88 | 57.02 | 2,598 | +0.38(+0.66%) |
May 14, 2024 | 56.43 | 56.64 | 56.40 | 56.64 | 10,910 | +0.18(+0.32%) |
May 13, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 533 | -0.09(-0.17%) |
May 10, 2024 | 56.48 | 56.56 | 56.46 | 56.56 | 1,663 | +0.25(+0.45%) |
May 09, 2024 | 55.94 | 56.31 | 55.94 | 56.31 | 14,860 | +0.37(+0.67%) |
May 08, 2024 | 55.92 | 55.98 | 55.92 | 55.93 | 2,527 | +0.03(+0.06%) |
May 07, 2024 | 56.01 | 56.01 | 55.88 | 55.90 | 1,109 | +0.26(+0.47%) |
May 06, 2024 | 55.58 | 55.64 | 55.49 | 55.64 | 3,010 | +0.45(+0.81%) |
May 03, 2024 | 55.17 | 55.19 | 55.00 | 55.19 | 2,346 | +0.41(+0.74%) |
May 02, 2024 | 54.50 | 54.86 | 54.50 | 54.78 | 2,746 | +0.33(+0.61%) |
May 01, 2024 | 54.44 | 54.96 | 54.43 | 54.45 | 2,739 | -0.30(-0.55%) |
Apr 30, 2024 | 55.17 | 55.17 | 54.75 | 54.75 | 10,489 | -0.77(-1.38%) |
Apr 29, 2024 | 55.37 | 55.53 | 55.37 | 55.52 | 1,126 | +0.22(+0.40%) |
Apr 26, 2024 | 55.17 | 55.40 | 55.17 | 55.30 | 1,596 | +0.08(+0.14%) |
Apr 25, 2024 | 54.92 | 55.34 | 54.92 | 55.22 | 5,428 | -0.41(-0.73%) |
Apr 24, 2024 | 55.45 | 55.63 | 55.32 | 55.63 | 5,862 | -0.01(-0.02%) |
Apr 23, 2024 | 55.71 | 55.71 | 55.60 | 55.64 | 3,427 | +0.30(+0.54%) |
Apr 22, 2024 | 55.24 | 55.34 | 55.06 | 55.34 | 1,625 | +0.32(+0.58%) |
Apr 19, 2024 | 55.12 | 55.12 | 54.93 | 55.02 | 3,272 | +0.16(+0.29%) |
Apr 18, 2024 | 55.25 | 55.37 | 54.86 | 54.86 | 4,877 | -0.12(-0.21%) |
Apr 17, 2024 | 55.56 | 55.56 | 54.85 | 54.98 | 9,151 | -0.29(-0.52%) |
Apr 16, 2024 | 55.23 | 55.47 | 55.15 | 55.27 | 3,420 | -0.12(-0.21%) |
Apr 15, 2024 | 56.28 | 56.44 | 55.34 | 55.39 | 6,296 | -0.40(-0.71%) |
Apr 12, 2024 | 56.11 | 56.11 | 55.71 | 55.78 | 3,142 | -0.81(-1.43%) |
Apr 11, 2024 | 56.28 | 56.71 | 56.28 | 56.59 | 4,638 | +0.11(+0.19%) |
Apr 10, 2024 | 56.70 | 56.84 | 56.48 | 56.48 | 1,586 | -0.73(-1.27%) |
Apr 09, 2024 | 56.75 | 57.21 | 56.75 | 57.21 | 8,130 | -0.01(-0.02%) |
Apr 08, 2024 | 57.38 | 57.40 | 57.22 | 57.22 | 1,965 | -0.11(-0.19%) |
Apr 05, 2024 | 57.07 | 57.42 | 57.07 | 57.33 | 1,555 | +0.34(+0.60%) |
Apr 04, 2024 | 58.08 | 58.08 | 56.96 | 56.99 | 1,165 | -0.65(-1.12%) |
Apr 03, 2024 | 57.69 | 57.78 | 57.53 | 57.63 | 7,000 | +0.12(+0.21%) |
Apr 02, 2024 | 57.46 | 57.52 | 57.37 | 57.51 | 14,685 | -0.49(-0.84%) |