Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 52.56 | 52.62 | 52.51 | 52.54 | 32,453 | +0.05(+0.10%) |
Jun 13, 2024 | 52.44 | 52.51 | 52.37 | 52.49 | 26,967 | +0.23(+0.44%) |
Jun 12, 2024 | 52.30 | 52.44 | 52.23 | 52.26 | 46,552 | +0.28(+0.54%) |
Jun 11, 2024 | 51.83 | 51.98 | 51.77 | 51.98 | 22,823 | +0.16(+0.31%) |
Jun 10, 2024 | 51.82 | 51.84 | 51.76 | 51.82 | 86,064 | -0.10(-0.19%) |
Jun 07, 2024 | 51.99 | 52.00 | 51.87 | 51.92 | 168,712 | -0.40(-0.76%) |
Jun 06, 2024 | 52.27 | 52.35 | 52.24 | 52.32 | 37,629 | +0.07(+0.13%) |
Jun 05, 2024 | 52.19 | 52.26 | 52.08 | 52.25 | 68,071 | +0.11(+0.20%) |
Jun 04, 2024 | 52.05 | 52.16 | 52.02 | 52.14 | 61,078 | +0.22(+0.42%) |
Jun 03, 2024 | 51.70 | 51.94 | 51.70 | 51.92 | 49,158 | +0.30(+0.59%) |
May 31, 2024 | 51.55 | 51.66 | 51.51 | 51.62 | 31,877 | +0.17(+0.33%) |
May 30, 2024 | 51.32 | 51.45 | 51.32 | 51.45 | 144,450 | +0.22(+0.43%) |
May 29, 2024 | 51.33 | 51.33 | 51.19 | 51.23 | 49,167 | -0.24(-0.46%) |
May 28, 2024 | 51.69 | 51.69 | 51.42 | 51.47 | 48,957 | -0.17(-0.33%) |
May 24, 2024 | 51.54 | 51.64 | 51.52 | 51.64 | 14,325 | +0.08(+0.15%) |
May 23, 2024 | 51.70 | 51.70 | 51.55 | 51.56 | 38,354 | -0.16(-0.31%) |
May 22, 2024 | 51.72 | 51.77 | 51.69 | 51.72 | 21,123 | -0.07(-0.13%) |
May 21, 2024 | 51.77 | 51.80 | 51.72 | 51.79 | 38,725 | +0.09(+0.17%) |
May 20, 2024 | 51.65 | 51.71 | 51.65 | 51.70 | 21,458 | -0.04(-0.08%) |
May 17, 2024 | 51.79 | 51.80 | 51.69 | 51.74 | 45,348 | -0.10(-0.19%) |
May 16, 2024 | 51.94 | 51.94 | 51.81 | 51.84 | 48,663 | -0.05(-0.10%) |
May 15, 2024 | 51.79 | 51.89 | 51.77 | 51.89 | 21,004 | +0.33(+0.64%) |
May 14, 2024 | 51.52 | 51.58 | 51.49 | 51.56 | 29,093 | +0.14(+0.27%) |
May 13, 2024 | 51.47 | 51.47 | 51.38 | 51.42 | 31,558 | +0.01(+0.02%) |
May 10, 2024 | 51.50 | 51.50 | 51.36 | 51.41 | 52,441 | -0.09(-0.17%) |
May 09, 2024 | 51.38 | 51.51 | 51.38 | 51.50 | 35,365 | +0.09(+0.17%) |
May 08, 2024 | 51.43 | 51.45 | 51.38 | 51.41 | 80,890 | -0.08(-0.15%) |
May 07, 2024 | 51.47 | 51.55 | 51.44 | 51.49 | 18,512 | +0.14(+0.27%) |
May 06, 2024 | 51.36 | 51.39 | 51.30 | 51.35 | 30,602 | +0.02(+0.04%) |
May 03, 2024 | 51.32 | 51.33 | 51.20 | 51.33 | 22,321 | +0.30(+0.59%) |
May 02, 2024 | 50.83 | 51.05 | 50.82 | 51.03 | 27,238 | +0.15(+0.29%) |
May 01, 2024 | 50.84 | 50.97 | 50.76 | 50.88 | 45,073 | +0.15(+0.29%) |
Apr 30, 2024 | 50.81 | 50.81 | 50.68 | 50.74 | 49,449 | -0.14(-0.27%) |
Apr 29, 2024 | 50.83 | 50.90 | 50.81 | 50.87 | 51,350 | +0.13(+0.25%) |
Apr 26, 2024 | 50.62 | 50.76 | 50.62 | 50.75 | 18,727 | +0.11(+0.22%) |
Apr 25, 2024 | 50.56 | 50.67 | 50.52 | 50.64 | 24,818 | -0.16(-0.31%) |
Apr 24, 2024 | 50.82 | 50.82 | 50.72 | 50.80 | 6,335 | -0.13(-0.25%) |
Apr 23, 2024 | 50.71 | 50.93 | 50.70 | 50.92 | 18,232 | +0.10(+0.20%) |
Apr 22, 2024 | 50.73 | 50.82 | 50.71 | 50.82 | 14,093 | +0.04(+0.08%) |
Apr 19, 2024 | 50.81 | 50.81 | 50.74 | 50.79 | 24,732 | +0.05(+0.10%) |
Apr 18, 2024 | 50.85 | 50.85 | 50.73 | 50.74 | 25,264 | -0.18(-0.35%) |
Apr 17, 2024 | 50.73 | 50.94 | 50.73 | 50.91 | 302,707 | +0.23(+0.46%) |
Apr 16, 2024 | 50.63 | 50.76 | 50.63 | 50.68 | 180,698 | -0.11(-0.22%) |
Apr 15, 2024 | 50.82 | 50.82 | 50.75 | 50.80 | 284,889 | -0.27(-0.52%) |
Apr 12, 2024 | 51.15 | 51.15 | 51.04 | 51.06 | 45,090 | +0.12(+0.23%) |
Apr 11, 2024 | 51.00 | 51.00 | 50.86 | 50.94 | 15,744 | -0.02(-0.04%) |
Apr 10, 2024 | 51.23 | 51.25 | 50.96 | 50.96 | 23,241 | -0.55(-1.06%) |
Apr 09, 2024 | 51.32 | 51.51 | 51.32 | 51.51 | 28,982 | +0.20(+0.39%) |
Apr 08, 2024 | 51.27 | 51.35 | 51.27 | 51.31 | 11,198 | -0.08(-0.15%) |
Apr 05, 2024 | 51.46 | 51.50 | 51.39 | 51.39 | 22,923 | -0.20(-0.38%) |
Apr 04, 2024 | 51.54 | 51.60 | 51.48 | 51.59 | 20,746 | +0.11(+0.21%) |
Apr 03, 2024 | 51.35 | 51.48 | 51.32 | 51.48 | 21,883 | +0.04(+0.08%) |
Apr 02, 2024 | 51.34 | 51.44 | 51.33 | 51.44 | 19,860 | -0.05(-0.10%) |