| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 51.20 | 51.25 | 51.06 | 51.12 | 240,753 | -0.05(-0.10%) |
| Jun 26, 2024 | 51.16 | 51.27 | 51.08 | 51.17 | 210,637 | -0.20(-0.39%) |
| Jun 25, 2024 | 51.47 | 51.47 | 51.19 | 51.37 | 272,860 | -0.20(-0.39%) |
| Jun 24, 2024 | 51.60 | 51.82 | 51.55 | 51.57 | 197,100 | -0.15(-0.29%) |
| Jun 21, 2024 | 51.71 | 51.83 | 51.68 | 51.72 | 317,281 | +0.19(+0.36%) |
| Jun 20, 2024 | 51.63 | 51.68 | 51.36 | 51.53 | 304,671 | -0.30(-0.57%) |
| Jun 18, 2024 | 51.45 | 51.86 | 51.45 | 51.83 | 224,479 | +0.59(+1.16%) |
| Jun 17, 2024 | 51.02 | 51.31 | 51.00 | 51.23 | 166,406 | +0.23(+0.45%) |
| Jun 14, 2024 | 50.91 | 51.02 | 50.80 | 51.01 | 200,946 | +0.22(+0.43%) |
| Jun 13, 2024 | 50.96 | 51.02 | 50.65 | 50.79 | 147,933 | -0.21(-0.41%) |
| Jun 12, 2024 | 51.17 | 51.27 | 50.96 | 51.00 | 418,434 | +0.35(+0.68%) |
| Jun 11, 2024 | 50.51 | 50.66 | 50.42 | 50.65 | 200,096 | +0.02(+0.04%) |
| Jun 10, 2024 | 50.37 | 50.67 | 50.37 | 50.63 | 146,051 | +0.20(+0.40%) |
| Jun 07, 2024 | 50.81 | 50.83 | 50.41 | 50.43 | 180,889 | -0.44(-0.86%) |
| Jun 06, 2024 | 50.72 | 50.90 | 50.72 | 50.87 | 180,333 | +0.13(+0.25%) |
| Jun 05, 2024 | 50.54 | 50.75 | 50.46 | 50.74 | 221,351 | +0.24(+0.47%) |
| Jun 04, 2024 | 50.38 | 50.57 | 50.32 | 50.50 | 270,838 | -0.59(-1.16%) |
| Jun 03, 2024 | 51.19 | 51.30 | 50.93 | 51.10 | 210,986 | +0.17(+0.33%) |
| May 31, 2024 | 51.07 | 51.07 | 50.60 | 50.93 | 317,794 | -0.19(-0.37%) |
| May 30, 2024 | 51.28 | 51.29 | 51.04 | 51.12 | 327,222 | -0.22(-0.42%) |
| May 29, 2024 | 51.36 | 51.39 | 51.27 | 51.33 | 291,489 | -0.36(-0.69%) |
| May 28, 2024 | 51.84 | 51.91 | 51.60 | 51.69 | 250,927 | -0.02(-0.04%) |
| May 24, 2024 | 51.75 | 51.83 | 51.66 | 51.71 | 258,064 | +0.33(+0.63%) |
| May 23, 2024 | 51.87 | 51.90 | 51.28 | 51.38 | 388,636 | -0.56(-1.08%) |
| May 22, 2024 | 52.09 | 52.15 | 51.90 | 51.95 | 330,218 | -0.19(-0.36%) |
| May 21, 2024 | 52.23 | 52.24 | 52.06 | 52.13 | 168,316 | -0.29(-0.55%) |
| May 20, 2024 | 52.32 | 52.47 | 52.14 | 52.42 | 249,152 | +0.05(+0.09%) |
| May 17, 2024 | 52.13 | 52.40 | 52.13 | 52.37 | 384,104 | +0.34(+0.64%) |
| May 16, 2024 | 52.10 | 52.15 | 51.99 | 52.03 | 426,223 | +0.06(+0.11%) |
| May 15, 2024 | 51.79 | 52.02 | 51.67 | 51.97 | 294,955 | +0.49(+0.96%) |
| May 14, 2024 | 51.42 | 51.49 | 51.37 | 51.48 | 381,193 | +0.22(+0.42%) |
| May 13, 2024 | 51.37 | 51.44 | 51.21 | 51.26 | 238,306 | +0.08(+0.15%) |
| May 10, 2024 | 51.41 | 51.47 | 51.14 | 51.19 | 415,816 | -0.13(-0.25%) |
| May 09, 2024 | 51.02 | 51.31 | 51.02 | 51.31 | 486,011 | +0.01(+0.02%) |
| May 08, 2024 | 51.11 | 51.32 | 51.11 | 51.30 | 493,360 | +0.02(+0.04%) |
| May 07, 2024 | 51.35 | 51.43 | 51.23 | 51.28 | 362,176 | -0.27(-0.52%) |
| May 06, 2024 | 51.50 | 51.61 | 51.50 | 51.55 | 215,179 | +0.01(+0.02%) |
| May 03, 2024 | 51.61 | 51.67 | 51.36 | 51.54 | 491,116 | +0.33(+0.64%) |
| May 02, 2024 | 50.78 | 51.28 | 50.69 | 51.21 | 540,527 | +0.91(+1.80%) |
| May 01, 2024 | 50.28 | 50.77 | 50.26 | 50.31 | 785,843 | +0.09(+0.18%) |
| Apr 30, 2024 | 50.40 | 50.54 | 50.21 | 50.22 | 573,125 | -0.54(-1.07%) |
| Apr 29, 2024 | 50.53 | 50.79 | 50.53 | 50.76 | 414,211 | +0.69(+1.38%) |
| Apr 26, 2024 | 49.84 | 50.09 | 49.84 | 50.07 | 346,833 | +0.50(+1.02%) |
| Apr 25, 2024 | 49.21 | 49.66 | 49.18 | 49.57 | 394,919 | +0.14(+0.28%) |
| Apr 24, 2024 | 49.55 | 49.58 | 49.31 | 49.43 | 278,624 | -0.04(-0.08%) |
| Apr 23, 2024 | 49.10 | 49.52 | 49.10 | 49.47 | 378,698 | +0.23(+0.46%) |
| Apr 22, 2024 | 48.94 | 49.29 | 48.93 | 49.24 | 363,735 | +0.07(+0.14%) |
| Apr 19, 2024 | 49.15 | 49.27 | 49.05 | 49.17 | 360,234 | -0.17(-0.34%) |
| Apr 18, 2024 | 49.38 | 49.58 | 49.26 | 49.34 | 522,231 | +0.13(+0.26%) |
| Apr 17, 2024 | 49.38 | 49.40 | 49.06 | 49.21 | 1,303,467 | +0.34(+0.69%) |
| Apr 16, 2024 | 48.95 | 49.06 | 48.79 | 48.88 | 414,731 | -0.73(-1.47%) |
| Apr 15, 2024 | 50.05 | 50.05 | 49.53 | 49.61 | 435,955 | -0.24(-0.48%) |
| Apr 12, 2024 | 50.25 | 50.29 | 49.82 | 49.84 | 348,493 | -0.85(-1.67%) |
| Apr 11, 2024 | 50.64 | 50.76 | 50.44 | 50.69 | 318,859 | +0.24(+0.47%) |
| Apr 10, 2024 | 50.58 | 50.58 | 50.34 | 50.45 | 375,220 | -0.72(-1.41%) |
| Apr 09, 2024 | 51.20 | 51.29 | 51.05 | 51.18 | 364,110 | +0.36(+0.70%) |
| Apr 08, 2024 | 50.75 | 50.89 | 50.75 | 50.82 | 219,981 | +0.20(+0.39%) |
| Apr 05, 2024 | 50.38 | 50.69 | 50.38 | 50.62 | 449,312 | +0.21(+0.41%) |
| Apr 04, 2024 | 50.83 | 51.00 | 50.41 | 50.42 | 312,735 | -0.21(-0.41%) |
| Apr 03, 2024 | 50.33 | 50.72 | 50.33 | 50.62 | 216,337 | +0.27(+0.53%) |
| Apr 02, 2024 | 50.41 | 50.49 | 50.29 | 50.36 | 241,063 | +0.21(+0.41%) |
