Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 53.47 | 53.47 | 53.10 | 53.27 | 36,386 | -0.17(-0.31%) |
Jun 24, 2024 | 53.17 | 53.62 | 53.17 | 53.44 | 28,110 | +0.52(+0.99%) |
Jun 21, 2024 | 52.92 | 52.97 | 52.77 | 52.92 | 30,785 | -0.11(-0.21%) |
Jun 20, 2024 | 52.73 | 53.04 | 52.73 | 53.03 | 28,646 | +0.21(+0.39%) |
Jun 18, 2024 | 52.62 | 52.93 | 52.62 | 52.82 | 78,825 | +0.23(+0.43%) |
Jun 17, 2024 | 52.51 | 52.74 | 52.35 | 52.60 | 26,942 | -0.16(-0.30%) |
Jun 14, 2024 | 52.64 | 52.75 | 52.39 | 52.75 | 43,919 | -0.18(-0.34%) |
Jun 13, 2024 | 53.11 | 53.11 | 52.73 | 52.93 | 71,502 | -0.27(-0.50%) |
Jun 12, 2024 | 53.81 | 53.81 | 53.15 | 53.20 | 39,495 | +0.10(+0.19%) |
Jun 11, 2024 | 53.11 | 53.18 | 52.96 | 53.10 | 25,949 | -0.49(-0.92%) |
Jun 10, 2024 | 53.28 | 53.63 | 53.21 | 53.59 | 59,137 | +0.16(+0.30%) |
Jun 07, 2024 | 53.67 | 53.72 | 53.42 | 53.44 | 27,460 | -0.67(-1.24%) |
Jun 06, 2024 | 54.13 | 54.28 | 54.05 | 54.11 | 25,896 | +0.01(+0.02%) |
Jun 05, 2024 | 54.14 | 54.14 | 53.96 | 54.10 | 42,208 | +0.22(+0.40%) |
Jun 04, 2024 | 53.67 | 53.95 | 53.59 | 53.88 | 42,335 | +0.05(+0.09%) |
Jun 03, 2024 | 54.14 | 54.16 | 53.67 | 53.83 | 45,946 | -0.25(-0.46%) |
May 31, 2024 | 53.39 | 54.09 | 53.31 | 54.08 | 32,610 | +0.96(+1.81%) |
May 30, 2024 | 52.79 | 53.15 | 52.71 | 53.12 | 50,579 | +0.64(+1.23%) |
May 29, 2024 | 52.65 | 52.68 | 52.45 | 52.48 | 21,032 | -0.74(-1.39%) |
May 28, 2024 | 53.47 | 53.50 | 53.09 | 53.22 | 31,994 | -0.17(-0.32%) |
May 24, 2024 | 53.33 | 53.43 | 53.30 | 53.39 | 14,873 | +0.29(+0.54%) |
May 23, 2024 | 53.87 | 53.87 | 53.04 | 53.10 | 61,226 | -0.70(-1.31%) |
May 22, 2024 | 53.95 | 54.04 | 53.72 | 53.80 | 28,468 | -0.35(-0.64%) |
May 21, 2024 | 54.18 | 54.24 | 53.99 | 54.15 | 48,088 | -0.13(-0.24%) |
May 20, 2024 | 54.34 | 54.39 | 54.24 | 54.28 | 38,460 | -0.11(-0.20%) |
May 17, 2024 | 54.33 | 54.41 | 54.23 | 54.39 | 31,459 | -0.03(-0.05%) |
May 16, 2024 | 54.42 | 54.55 | 54.33 | 54.41 | 45,000 | +0.01(+0.01%) |
May 15, 2024 | 54.38 | 54.49 | 54.33 | 54.41 | 41,009 | +0.36(+0.66%) |
May 14, 2024 | 54.12 | 54.16 | 53.88 | 54.05 | 77,240 | +0.16(+0.29%) |
May 13, 2024 | 54.00 | 54.08 | 53.83 | 53.89 | 88,348 | +0.05(+0.09%) |
May 10, 2024 | 53.90 | 53.95 | 53.76 | 53.84 | 91,939 | +0.15(+0.28%) |
May 09, 2024 | 53.27 | 53.71 | 53.27 | 53.69 | 280,464 | +0.48(+0.89%) |
May 08, 2024 | 52.88 | 53.25 | 52.88 | 53.22 | 52,021 | +0.10(+0.19%) |
May 07, 2024 | 53.10 | 53.18 | 53.01 | 53.12 | 29,746 | +0.16(+0.30%) |
May 06, 2024 | 52.89 | 53.03 | 52.86 | 52.96 | 29,936 | +0.25(+0.48%) |
May 03, 2024 | 52.77 | 52.89 | 52.56 | 52.71 | 22,082 | +0.36(+0.69%) |
May 02, 2024 | 52.11 | 52.42 | 51.97 | 52.35 | 32,622 | +0.70(+1.36%) |
May 01, 2024 | 51.60 | 52.17 | 51.49 | 51.65 | 24,214 | +0.05(+0.09%) |
Apr 30, 2024 | 52.06 | 52.06 | 51.60 | 51.60 | 48,666 | -0.77(-1.47%) |
Apr 29, 2024 | 52.23 | 52.45 | 52.22 | 52.37 | 64,488 | +0.44(+0.84%) |
Apr 26, 2024 | 51.98 | 52.09 | 51.87 | 51.93 | 33,449 | -0.11(-0.21%) |
Apr 25, 2024 | 51.71 | 52.12 | 51.55 | 52.04 | 31,862 | +0.03(+0.06%) |
Apr 24, 2024 | 52.17 | 52.17 | 51.82 | 52.01 | 36,920 | -0.42(-0.79%) |
Apr 23, 2024 | 52.11 | 52.56 | 52.11 | 52.43 | 34,274 | +0.42(+0.80%) |
Apr 22, 2024 | 51.87 | 52.13 | 51.70 | 52.01 | 45,144 | +0.42(+0.82%) |
Apr 19, 2024 | 51.34 | 51.63 | 51.34 | 51.59 | 49,222 | +0.44(+0.86%) |
Apr 18, 2024 | 51.15 | 51.28 | 51.01 | 51.15 | 79,330 | +0.15(+0.29%) |
Apr 17, 2024 | 51.07 | 51.18 | 50.77 | 51.00 | 46,381 | +0.13(+0.25%) |
Apr 16, 2024 | 51.26 | 51.26 | 50.72 | 50.87 | 65,204 | -0.60(-1.17%) |
Apr 15, 2024 | 52.09 | 52.17 | 51.30 | 51.48 | 37,897 | -0.27(-0.52%) |
Apr 12, 2024 | 52.01 | 52.23 | 51.61 | 51.75 | 24,048 | -0.51(-0.98%) |
Apr 11, 2024 | 52.51 | 52.51 | 51.93 | 52.26 | 36,046 | -0.11(-0.21%) |
Apr 10, 2024 | 52.60 | 52.60 | 52.15 | 52.37 | 41,119 | -0.86(-1.62%) |
Apr 09, 2024 | 53.25 | 53.25 | 53.02 | 53.23 | 25,168 | +0.09(+0.17%) |
Apr 08, 2024 | 53.09 | 53.21 | 53.00 | 53.14 | 33,873 | +0.16(+0.30%) |
Apr 05, 2024 | 52.94 | 53.16 | 52.74 | 52.98 | 79,662 | -0.09(-0.17%) |
Apr 04, 2024 | 53.73 | 53.75 | 52.94 | 53.07 | 56,992 | -0.36(-0.67%) |
Apr 03, 2024 | 53.28 | 53.51 | 53.19 | 53.43 | 25,088 | +0.11(+0.20%) |
Apr 02, 2024 | 53.42 | 53.48 | 53.20 | 53.32 | 39,385 | -0.21(-0.39%) |