Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 52.28 | 52.80 | 51.37 | 51.89 | 2,577,835 | -0.15(-0.29%) |
Jun 17, 2024 | 51.26 | 52.20 | 51.15 | 52.04 | 2,622,920 | +0.86(+1.68%) |
Jun 14, 2024 | 51.57 | 51.80 | 50.48 | 51.18 | 1,619,282 | -0.40(-0.78%) |
Jun 13, 2024 | 51.64 | 51.96 | 50.96 | 51.58 | 3,512,600 | -0.36(-0.69%) |
Jun 12, 2024 | 52.06 | 52.72 | 51.52 | 51.94 | 3,325,980 | +0.30(+0.58%) |
Jun 11, 2024 | 51.10 | 52.44 | 50.01 | 51.64 | 6,635,777 | -0.07(-0.14%) |
Jun 10, 2024 | 52.66 | 52.67 | 51.66 | 51.71 | 5,329,861 | -1.19(-2.25%) |
Jun 07, 2024 | 53.96 | 54.67 | 52.72 | 52.90 | 3,750,903 | -2.02(-3.68%) |
Jun 06, 2024 | 54.03 | 55.01 | 53.88 | 54.92 | 2,623,982 | +0.86(+1.59%) |
Jun 05, 2024 | 53.63 | 54.09 | 53.47 | 54.06 | 2,033,694 | +0.36(+0.67%) |
Jun 04, 2024 | 54.93 | 55.16 | 53.63 | 53.70 | 2,995,856 | -1.71(-3.09%) |
Jun 03, 2024 | 55.60 | 55.85 | 54.78 | 55.41 | 2,317,537 | -0.37(-0.66%) |
May 31, 2024 | 55.02 | 55.86 | 54.83 | 55.78 | 3,603,757 | +0.70(+1.27%) |
May 30, 2024 | 54.21 | 55.10 | 54.21 | 55.08 | 2,177,899 | +0.97(+1.79%) |
May 29, 2024 | 54.94 | 55.35 | 54.07 | 54.11 | 4,268,132 | -1.39(-2.50%) |
May 28, 2024 | 55.31 | 55.63 | 54.88 | 55.50 | 2,425,778 | +0.15(+0.27%) |
May 24, 2024 | 55.41 | 55.89 | 55.12 | 55.35 | 2,288,787 | -0.06(-0.11%) |
May 23, 2024 | 56.78 | 56.83 | 55.03 | 55.41 | 3,130,393 | -1.41(-2.47%) |
May 22, 2024 | 56.07 | 56.95 | 56.07 | 56.82 | 2,963,616 | +0.33(+0.58%) |
May 21, 2024 | 56.64 | 56.81 | 56.27 | 56.49 | 3,040,970 | -0.09(-0.16%) |
May 20, 2024 | 56.38 | 56.84 | 56.20 | 56.58 | 2,878,305 | +0.29(+0.51%) |
May 17, 2024 | 56.04 | 56.40 | 55.71 | 56.29 | 5,297,303 | +0.45(+0.80%) |
May 16, 2024 | 56.85 | 56.98 | 55.73 | 55.84 | 5,096,493 | -1.13(-1.98%) |
May 15, 2024 | 57.71 | 58.03 | 56.74 | 56.97 | 4,169,447 | -0.42(-0.73%) |
May 14, 2024 | 57.49 | 57.77 | 57.05 | 57.38 | 3,909,237 | +0.25(+0.44%) |
May 13, 2024 | 57.49 | 58.28 | 57.12 | 57.13 | 3,042,873 | -0.18(-0.31%) |
May 10, 2024 | 57.83 | 58.59 | 57.28 | 57.31 | 3,765,332 | -0.35(-0.61%) |
May 09, 2024 | 56.90 | 57.77 | 56.90 | 57.66 | 4,063,226 | +1.01(+1.78%) |
May 08, 2024 | 57.16 | 57.48 | 56.65 | 56.66 | 4,304,248 | -0.70(-1.22%) |
May 07, 2024 | 56.50 | 57.72 | 56.50 | 57.35 | 5,543,539 | +1.16(+2.06%) |
May 06, 2024 | 57.55 | 57.63 | 56.10 | 56.20 | 3,214,338 | -0.80(-1.40%) |
May 03, 2024 | 56.87 | 57.23 | 56.41 | 57.00 | 2,986,162 | +0.18(+0.32%) |
May 02, 2024 | 56.84 | 57.53 | 56.15 | 56.82 | 6,624,044 | +3.06(+5.69%) |
May 01, 2024 | 54.23 | 54.57 | 53.50 | 53.75 | 3,600,926 | -0.22(-0.41%) |
Apr 30, 2024 | 54.94 | 54.99 | 53.95 | 53.97 | 3,530,147 | -1.37(-2.47%) |
Apr 29, 2024 | 55.04 | 55.34 | 54.83 | 55.34 | 3,240,445 | +0.58(+1.06%) |
Apr 26, 2024 | 54.21 | 55.04 | 54.20 | 54.76 | 2,356,938 | +0.22(+0.40%) |
Apr 25, 2024 | 54.64 | 54.79 | 53.90 | 54.54 | 1,597,996 | -0.07(-0.13%) |
Apr 24, 2024 | 54.49 | 54.91 | 54.14 | 54.61 | 1,816,921 | -0.41(-0.74%) |
Apr 23, 2024 | 54.51 | 55.41 | 54.51 | 55.02 | 2,583,682 | -0.02(-0.04%) |
Apr 22, 2024 | 54.64 | 55.30 | 54.25 | 55.04 | 2,322,337 | +0.40(+0.73%) |
Apr 19, 2024 | 53.74 | 54.68 | 53.72 | 54.64 | 2,058,597 | +0.84(+1.56%) |
Apr 18, 2024 | 53.70 | 54.01 | 53.46 | 53.80 | 1,619,551 | +0.43(+0.80%) |
Apr 17, 2024 | 53.44 | 54.18 | 53.34 | 53.38 | 2,664,192 | +0.21(+0.39%) |
Apr 16, 2024 | 53.38 | 53.61 | 53.05 | 53.17 | 2,750,758 | -0.35(-0.65%) |
Apr 15, 2024 | 54.35 | 54.43 | 53.04 | 53.52 | 2,717,323 | -0.09(-0.17%) |
Apr 12, 2024 | 54.51 | 55.52 | 53.49 | 53.61 | 3,918,027 | -2.69(-4.78%) |
Apr 11, 2024 | 56.75 | 56.99 | 55.87 | 56.30 | 1,875,960 | -0.70(-1.22%) |
Apr 10, 2024 | 56.46 | 57.27 | 56.08 | 57.00 | 2,139,417 | -0.36(-0.63%) |
Apr 09, 2024 | 57.56 | 57.68 | 56.68 | 57.35 | 1,907,491 | +0.00(+0.00%) |
Apr 08, 2024 | 56.94 | 57.35 | 56.69 | 57.35 | 3,781,251 | +0.67(+1.18%) |
Apr 05, 2024 | 56.71 | 56.89 | 56.10 | 56.69 | 2,273,960 | -0.10(-0.18%) |
Apr 04, 2024 | 57.95 | 57.99 | 56.76 | 56.79 | 2,634,797 | -0.46(-0.80%) |
Apr 03, 2024 | 57.05 | 57.47 | 56.91 | 57.24 | 3,034,153 | +0.24(+0.42%) |
Apr 02, 2024 | 57.63 | 57.90 | 56.95 | 57.01 | 3,101,810 | -0.51(-0.88%) |