Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 56.60 | 56.60 | 56.21 | 56.50 | 6,911 | +0.39(+0.69%) |
Jun 27, 2024 | 55.93 | 56.11 | 55.90 | 56.11 | 2,071 | +0.16(+0.29%) |
Jun 26, 2024 | 56.04 | 56.04 | 55.71 | 55.95 | 1,251 | -0.07(-0.13%) |
Jun 25, 2024 | 56.20 | 56.20 | 56.02 | 56.03 | 3,370 | -0.38(-0.67%) |
Jun 24, 2024 | 56.50 | 56.78 | 56.41 | 56.41 | 4,057 | +0.23(+0.40%) |
Jun 21, 2024 | 55.93 | 56.18 | 55.93 | 56.18 | 5,530 | +0.21(+0.38%) |
Jun 20, 2024 | 55.78 | 56.12 | 55.78 | 55.97 | 5,306 | -0.13(-0.24%) |
Jun 18, 2024 | 56.00 | 56.29 | 55.99 | 56.10 | 12,865 | +0.08(+0.14%) |
Jun 17, 2024 | 55.22 | 56.04 | 55.22 | 56.02 | 2,021 | +0.46(+0.83%) |
Jun 14, 2024 | 55.91 | 55.91 | 55.39 | 55.56 | 5,212 | -0.60(-1.07%) |
Jun 13, 2024 | 56.09 | 56.17 | 56.02 | 56.17 | 3,214 | -0.42(-0.74%) |
Jun 12, 2024 | 57.23 | 57.23 | 56.54 | 56.58 | 2,323 | +0.80(+1.43%) |
Jun 11, 2024 | 55.30 | 55.81 | 55.30 | 55.78 | 3,063 | -0.07(-0.12%) |
Jun 10, 2024 | 56.15 | 56.15 | 55.74 | 55.85 | 6,013 | -0.11(-0.20%) |
Jun 07, 2024 | 55.84 | 56.14 | 55.84 | 55.97 | 5,106 | -0.43(-0.76%) |
Jun 06, 2024 | 56.34 | 56.55 | 56.33 | 56.40 | 2,828 | -0.22(-0.40%) |
Jun 05, 2024 | 56.01 | 56.63 | 56.01 | 56.62 | 4,600 | +0.73(+1.31%) |
Jun 04, 2024 | 55.87 | 55.89 | 55.86 | 55.89 | 2,446 | -0.44(-0.78%) |
Jun 03, 2024 | 56.59 | 56.59 | 56.17 | 56.33 | 14,237 | -0.06(-0.12%) |
May 31, 2024 | 55.80 | 56.39 | 55.80 | 56.39 | 1,504 | +0.45(+0.80%) |
May 30, 2024 | 55.73 | 56.12 | 55.73 | 55.95 | 11,151 | +0.28(+0.50%) |
May 29, 2024 | 55.55 | 55.88 | 55.55 | 55.67 | 5,426 | -0.76(-1.35%) |
May 28, 2024 | 56.58 | 56.79 | 56.34 | 56.43 | 5,305 | -0.25(-0.45%) |
May 24, 2024 | 56.52 | 56.76 | 56.52 | 56.68 | 1,309 | +0.40(+0.71%) |
May 23, 2024 | 57.22 | 57.22 | 56.10 | 56.28 | 3,907 | -0.95(-1.66%) |
May 22, 2024 | 57.54 | 57.57 | 57.14 | 57.23 | 1,596 | -0.03(-0.06%) |
May 21, 2024 | 57.01 | 57.27 | 57.01 | 57.27 | 3,548 | -0.10(-0.17%) |
May 20, 2024 | 57.35 | 57.60 | 57.32 | 57.37 | 2,811 | -0.02(-0.04%) |
May 17, 2024 | 57.48 | 57.59 | 57.26 | 57.39 | 5,437 | -0.20(-0.34%) |
May 16, 2024 | 57.57 | 57.73 | 57.50 | 57.59 | 4,620 | -0.17(-0.30%) |
May 15, 2024 | 57.56 | 57.76 | 57.56 | 57.76 | 3,520 | +0.70(+1.24%) |
May 14, 2024 | 56.74 | 57.29 | 56.74 | 57.06 | 3,337 | +0.57(+1.00%) |
May 13, 2024 | 56.85 | 56.85 | 56.49 | 56.49 | 1,622 | +0.06(+0.10%) |
May 10, 2024 | 56.55 | 56.55 | 56.37 | 56.43 | 4,258 | -0.17(-0.30%) |
May 09, 2024 | 55.97 | 56.60 | 55.97 | 56.60 | 24,975 | +0.51(+0.91%) |
May 08, 2024 | 55.59 | 56.10 | 55.59 | 56.09 | 2,398 | -0.05(-0.08%) |
May 07, 2024 | 55.95 | 56.38 | 55.95 | 56.13 | 5,287 | +0.04(+0.07%) |
May 06, 2024 | 56.00 | 56.12 | 55.93 | 56.09 | 3,815 | +0.54(+0.98%) |
May 03, 2024 | 55.74 | 55.98 | 55.48 | 55.55 | 7,286 | +0.51(+0.93%) |
May 02, 2024 | 54.60 | 55.11 | 54.44 | 55.03 | 6,598 | +0.59(+1.08%) |
May 01, 2024 | 54.34 | 55.20 | 54.28 | 54.44 | 4,053 | +0.12(+0.21%) |
Apr 30, 2024 | 54.97 | 54.97 | 54.33 | 54.33 | 1,726 | -1.03(-1.87%) |
Apr 29, 2024 | 55.44 | 55.46 | 55.36 | 55.36 | 2,147 | +0.33(+0.59%) |
Apr 26, 2024 | 54.77 | 55.19 | 54.77 | 55.04 | 35,577 | +0.49(+0.90%) |
Apr 25, 2024 | 54.27 | 54.66 | 54.00 | 54.55 | 3,921 | -0.43(-0.78%) |
Apr 24, 2024 | 55.03 | 55.03 | 54.65 | 54.98 | 3,940 | +0.04(+0.07%) |
Apr 23, 2024 | 54.97 | 55.09 | 54.85 | 54.94 | 2,504 | +0.85(+1.57%) |
Apr 22, 2024 | 53.73 | 54.34 | 53.61 | 54.09 | 11,873 | +0.44(+0.82%) |
Apr 19, 2024 | 53.29 | 53.87 | 53.29 | 53.65 | 1,744 | +0.13(+0.24%) |
Apr 18, 2024 | 53.56 | 53.88 | 53.52 | 53.52 | 1,895 | -0.11(-0.20%) |
Apr 17, 2024 | 54.09 | 54.28 | 53.63 | 53.63 | 18,690 | -0.45(-0.84%) |
Apr 16, 2024 | 53.82 | 54.34 | 53.82 | 54.09 | 6,977 | -0.24(-0.43%) |
Apr 15, 2024 | 54.83 | 54.92 | 54.21 | 54.32 | 9,252 | -0.69(-1.26%) |
Apr 12, 2024 | 55.45 | 55.45 | 55.02 | 55.02 | 1,072 | -1.12(-1.99%) |
Apr 11, 2024 | 55.96 | 56.29 | 55.69 | 56.13 | 3,218 | +0.21(+0.37%) |
Apr 10, 2024 | 56.25 | 56.25 | 55.67 | 55.93 | 3,904 | -1.46(-2.54%) |
Apr 09, 2024 | 57.32 | 57.38 | 57.14 | 57.38 | 1,827 | +0.43(+0.75%) |
Apr 08, 2024 | 56.86 | 57.12 | 56.86 | 56.95 | 3,503 | +0.08(+0.14%) |
Apr 05, 2024 | 56.71 | 56.98 | 56.56 | 56.88 | 8,235 | +0.37(+0.65%) |
Apr 04, 2024 | 57.38 | 57.67 | 56.51 | 56.51 | 3,805 | -0.63(-1.10%) |
Apr 03, 2024 | 56.96 | 57.22 | 56.96 | 57.14 | 1,956 | +0.13(+0.23%) |
Apr 02, 2024 | 57.18 | 57.18 | 56.83 | 57.01 | 4,373 | -0.88(-1.51%) |