Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 55.23 | 55.31 | 55.11 | 55.24 | 1,995,298 | +0.02(+0.04%) |
Jun 20, 2024 | 55.44 | 55.44 | 55.11 | 55.22 | 2,698,371 | -0.11(-0.20%) |
Jun 18, 2024 | 55.33 | 55.35 | 55.27 | 55.33 | 2,431,761 | +0.05(+0.09%) |
Jun 17, 2024 | 55.23 | 55.32 | 55.16 | 55.28 | 2,979,402 | +0.10(+0.18%) |
Jun 14, 2024 | 55.10 | 55.18 | 55.09 | 55.18 | 1,962,138 | +0.02(+0.04%) |
Jun 13, 2024 | 55.19 | 55.20 | 55.03 | 55.16 | 2,151,329 | +0.10(+0.18%) |
Jun 12, 2024 | 55.08 | 55.15 | 54.95 | 55.06 | 3,325,443 | +0.30(+0.55%) |
Jun 11, 2024 | 54.54 | 54.76 | 54.46 | 54.76 | 1,887,725 | +0.16(+0.29%) |
Jun 10, 2024 | 54.46 | 54.63 | 54.41 | 54.60 | 2,135,827 | +0.11(+0.20%) |
Jun 07, 2024 | 54.46 | 54.59 | 54.38 | 54.49 | 1,826,740 | +0.03(+0.06%) |
Jun 06, 2024 | 54.50 | 54.52 | 54.37 | 54.46 | 2,514,610 | +0.04(+0.07%) |
Jun 05, 2024 | 54.24 | 54.42 | 54.08 | 54.42 | 3,710,368 | +0.55(+1.02%) |
Jun 04, 2024 | 53.69 | 53.95 | 53.64 | 53.87 | 1,801,548 | +0.09(+0.17%) |
Jun 03, 2024 | 53.96 | 53.96 | 53.41 | 53.78 | 3,391,613 | +0.04(+0.07%) |
May 31, 2024 | 53.76 | 53.76 | 52.81 | 53.74 | 4,985,316 | +0.11(+0.20%) |
May 30, 2024 | 54.02 | 54.02 | 53.52 | 53.63 | 3,508,783 | -0.38(-0.70%) |
May 29, 2024 | 53.99 | 54.10 | 53.93 | 54.01 | 3,052,842 | -0.09(-0.16%) |
May 28, 2024 | 54.00 | 54.11 | 53.93 | 54.10 | 3,098,981 | +0.17(+0.31%) |
May 24, 2024 | 53.87 | 53.96 | 53.75 | 53.93 | 2,228,423 | +0.17(+0.31%) |
May 23, 2024 | 54.07 | 54.08 | 53.63 | 53.76 | 2,808,598 | +0.00(+0.00%) |
May 22, 2024 | 53.88 | 53.88 | 53.68 | 53.76 | 2,541,036 | -0.06(-0.11%) |
May 21, 2024 | 53.78 | 53.83 | 53.70 | 53.82 | 1,989,160 | +0.04(+0.07%) |
May 20, 2024 | 53.74 | 53.81 | 53.70 | 53.78 | 2,233,539 | +0.11(+0.20%) |
May 17, 2024 | 53.69 | 53.69 | 53.57 | 53.67 | 1,927,401 | +0.05(+0.09%) |
May 16, 2024 | 53.70 | 53.73 | 53.61 | 53.62 | 2,261,283 | -0.02(-0.04%) |
May 15, 2024 | 53.52 | 53.66 | 53.37 | 53.64 | 2,610,493 | +0.41(+0.76%) |
May 14, 2024 | 53.04 | 53.27 | 53.01 | 53.23 | 1,703,562 | +0.16(+0.30%) |
May 13, 2024 | 53.18 | 53.18 | 52.97 | 53.08 | 1,794,125 | +0.04(+0.07%) |
May 10, 2024 | 53.06 | 53.16 | 52.90 | 53.04 | 1,771,247 | +0.11(+0.21%) |
May 09, 2024 | 52.92 | 52.96 | 52.73 | 52.93 | 2,013,333 | +0.08(+0.15%) |
May 08, 2024 | 52.67 | 52.93 | 52.42 | 52.85 | 1,855,763 | +0.03(+0.06%) |
May 07, 2024 | 52.80 | 52.94 | 52.75 | 52.82 | 2,478,900 | +0.01(+0.02%) |
May 06, 2024 | 52.52 | 52.81 | 52.44 | 52.81 | 3,721,255 | +0.50(+0.95%) |
May 03, 2024 | 52.08 | 52.35 | 52.04 | 52.31 | 2,901,127 | +0.84(+1.64%) |
May 02, 2024 | 51.33 | 51.51 | 50.80 | 51.47 | 2,348,209 | +0.58(+1.13%) |
May 01, 2024 | 51.07 | 51.78 | 50.77 | 50.89 | 3,250,039 | -0.29(-0.56%) |
Apr 30, 2024 | 51.95 | 52.02 | 51.18 | 51.18 | 3,329,478 | -0.83(-1.59%) |
Apr 29, 2024 | 52.07 | 52.11 | 51.72 | 52.01 | 3,861,757 | +0.22(+0.42%) |
Apr 26, 2024 | 51.57 | 51.94 | 51.42 | 51.79 | 3,697,489 | +0.71(+1.39%) |
Apr 25, 2024 | 50.61 | 51.22 | 50.36 | 51.08 | 2,533,138 | -0.29(-0.56%) |
Apr 24, 2024 | 51.66 | 51.72 | 51.10 | 51.37 | 3,061,861 | +0.13(+0.25%) |
Apr 23, 2024 | 50.75 | 51.35 | 50.69 | 51.24 | 3,170,304 | +0.78(+1.54%) |
Apr 22, 2024 | 50.34 | 50.74 | 49.90 | 50.46 | 2,841,438 | +0.46(+0.92%) |
Apr 19, 2024 | 50.91 | 50.91 | 49.81 | 50.00 | 7,103,192 | -1.01(-1.99%) |
Apr 18, 2024 | 51.39 | 51.54 | 50.96 | 51.01 | 2,351,770 | -0.24(-0.46%) |
Apr 17, 2024 | 52.03 | 52.05 | 51.15 | 51.25 | 2,465,315 | -0.57(-1.10%) |
Apr 16, 2024 | 51.74 | 52.11 | 51.62 | 51.82 | 2,249,270 | +0.08(+0.15%) |
Apr 15, 2024 | 52.76 | 52.91 | 51.14 | 51.74 | 5,811,846 | -0.78(-1.48%) |
Apr 12, 2024 | 52.85 | 52.92 | 52.35 | 52.52 | 3,043,277 | -0.70(-1.31%) |
Apr 11, 2024 | 52.81 | 53.28 | 52.52 | 53.22 | 2,074,672 | +0.66(+1.25%) |
Apr 10, 2024 | 52.46 | 52.66 | 52.34 | 52.56 | 2,664,801 | -0.34(-0.65%) |
Apr 09, 2024 | 53.00 | 53.02 | 52.40 | 52.90 | 2,160,738 | +0.12(+0.22%) |
Apr 08, 2024 | 52.86 | 52.95 | 52.63 | 52.78 | 1,657,172 | +0.08(+0.15%) |
Apr 05, 2024 | 52.38 | 52.95 | 52.29 | 52.70 | 2,250,778 | +0.56(+1.08%) |
Apr 04, 2024 | 53.22 | 53.27 | 52.12 | 52.14 | 3,175,420 | -0.65(-1.23%) |
Apr 03, 2024 | 52.50 | 53.00 | 52.50 | 52.79 | 3,071,151 | +0.11(+0.21%) |
Apr 02, 2024 | 52.61 | 52.72 | 52.35 | 52.69 | 2,479,366 | -0.35(-0.67%) |