Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.20 | 57.27 | 57.00 | 57.02 | 282,034 | -0.10(-0.18%) |
Jun 06, 2024 | 57.00 | 57.12 | 56.98 | 57.12 | 128,072 | +0.09(+0.16%) |
Jun 05, 2024 | 56.76 | 57.03 | 56.66 | 57.03 | 418,557 | +0.56(+0.99%) |
Jun 04, 2024 | 56.24 | 56.50 | 56.24 | 56.47 | 400,199 | -0.31(-0.55%) |
Jun 03, 2024 | 56.95 | 56.95 | 56.58 | 56.78 | 392,813 | +0.57(+1.01%) |
May 31, 2024 | 56.19 | 56.24 | 55.94 | 56.21 | 393,003 | -0.25(-0.44%) |
May 30, 2024 | 56.36 | 56.52 | 56.30 | 56.46 | 131,334 | -0.14(-0.25%) |
May 29, 2024 | 56.75 | 56.75 | 56.29 | 56.60 | 214,461 | -0.64(-1.12%) |
May 28, 2024 | 57.40 | 57.40 | 57.15 | 57.24 | 244,916 | -0.20(-0.35%) |
May 24, 2024 | 57.46 | 57.47 | 57.37 | 57.44 | 146,263 | +0.04(+0.07%) |
May 23, 2024 | 57.73 | 57.80 | 57.31 | 57.40 | 174,670 | -0.41(-0.71%) |
May 22, 2024 | 57.94 | 57.94 | 57.55 | 57.81 | 182,320 | -0.04(-0.07%) |
May 21, 2024 | 57.81 | 57.90 | 57.77 | 57.85 | 179,436 | -0.15(-0.26%) |
May 20, 2024 | 57.97 | 58.05 | 57.77 | 58.00 | 103,045 | -0.09(-0.15%) |
May 17, 2024 | 58.00 | 58.14 | 57.91 | 58.09 | 144,564 | +0.19(+0.33%) |
May 16, 2024 | 57.83 | 57.98 | 57.81 | 57.90 | 285,316 | +0.19(+0.33%) |
May 15, 2024 | 57.65 | 57.74 | 57.42 | 57.71 | 272,705 | +0.26(+0.45%) |
May 14, 2024 | 57.40 | 57.48 | 57.38 | 57.45 | 295,427 | +0.02(+0.03%) |
May 13, 2024 | 57.39 | 57.57 | 57.39 | 57.43 | 228,071 | +0.26(+0.45%) |
May 10, 2024 | 57.31 | 57.42 | 57.15 | 57.17 | 256,808 | +0.13(+0.23%) |
May 09, 2024 | 56.83 | 57.05 | 56.82 | 57.04 | 187,977 | +0.05(+0.09%) |
May 08, 2024 | 56.78 | 57.00 | 56.78 | 56.99 | 243,079 | -0.09(-0.16%) |
May 07, 2024 | 57.03 | 57.15 | 57.00 | 57.08 | 251,987 | -0.05(-0.09%) |
May 06, 2024 | 57.02 | 57.15 | 57.02 | 57.13 | 212,993 | +0.16(+0.28%) |
May 03, 2024 | 56.85 | 56.97 | 56.73 | 56.97 | 229,830 | +0.29(+0.51%) |
May 02, 2024 | 56.39 | 56.74 | 56.22 | 56.68 | 366,115 | +0.68(+1.21%) |
May 01, 2024 | 56.00 | 56.35 | 55.98 | 56.00 | 160,980 | +0.01(+0.02%) |
Apr 30, 2024 | 56.16 | 56.20 | 55.98 | 55.99 | 316,090 | -0.46(-0.81%) |
Apr 29, 2024 | 56.21 | 56.46 | 56.20 | 56.45 | 303,487 | +0.49(+0.88%) |
Apr 26, 2024 | 55.95 | 55.99 | 55.84 | 55.96 | 281,664 | +0.19(+0.34%) |
Apr 25, 2024 | 55.37 | 55.80 | 55.37 | 55.77 | 323,157 | +0.18(+0.32%) |
Apr 24, 2024 | 55.70 | 55.70 | 55.47 | 55.59 | 207,607 | -0.12(-0.22%) |
Apr 23, 2024 | 55.48 | 55.76 | 55.45 | 55.71 | 231,763 | +0.13(+0.23%) |
Apr 22, 2024 | 55.46 | 55.69 | 55.31 | 55.58 | 376,580 | +0.31(+0.56%) |
Apr 19, 2024 | 55.19 | 55.39 | 55.19 | 55.27 | 380,582 | -0.12(-0.22%) |
Apr 18, 2024 | 55.39 | 55.58 | 55.35 | 55.39 | 608,803 | +0.22(+0.40%) |
Apr 17, 2024 | 55.30 | 55.39 | 55.13 | 55.17 | 565,544 | +0.01(+0.02%) |
Apr 16, 2024 | 55.19 | 55.32 | 55.12 | 55.16 | 318,554 | -0.58(-1.04%) |
Apr 15, 2024 | 56.16 | 56.16 | 55.72 | 55.74 | 371,729 | -0.07(-0.13%) |
Apr 12, 2024 | 56.00 | 56.10 | 55.71 | 55.81 | 280,781 | -0.78(-1.38%) |
Apr 11, 2024 | 56.64 | 56.78 | 56.42 | 56.59 | 332,234 | +0.17(+0.30%) |
Apr 10, 2024 | 56.52 | 56.52 | 56.19 | 56.42 | 414,046 | -0.60(-1.05%) |
Apr 09, 2024 | 57.04 | 57.09 | 56.85 | 57.02 | 294,667 | +0.22(+0.39%) |
Apr 08, 2024 | 56.72 | 56.90 | 56.72 | 56.80 | 378,371 | +0.28(+0.50%) |
Apr 05, 2024 | 56.33 | 56.62 | 56.33 | 56.52 | 310,894 | +0.06(+0.11%) |
Apr 04, 2024 | 56.82 | 56.96 | 56.43 | 56.46 | 686,875 | -0.07(-0.12%) |
Apr 03, 2024 | 56.42 | 56.66 | 56.37 | 56.53 | 365,690 | -0.14(-0.25%) |
Apr 02, 2024 | 56.62 | 56.78 | 56.61 | 56.67 | 284,180 | +0.10(+0.18%) |