Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 54.48 | 54.62 | 54.48 | 54.62 | 2,910 | +0.12(+0.22%) |
Jun 06, 2024 | 54.64 | 54.64 | 54.50 | 54.50 | 485 | +0.15(+0.28%) |
Jun 05, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 135 | +0.48(+0.89%) |
Jun 04, 2024 | 53.89 | 53.89 | 53.79 | 53.87 | 313 | +0.15(+0.28%) |
Jun 03, 2024 | 54.02 | 54.02 | 53.51 | 53.72 | 403 | +0.41(+0.77%) |
May 31, 2024 | 53.58 | 53.58 | 53.31 | 53.31 | 913 | -0.13(-0.24%) |
May 30, 2024 | 53.55 | 53.55 | 53.44 | 53.44 | 1,622 | -0.26(-0.48%) |
May 29, 2024 | 53.78 | 53.80 | 53.70 | 53.70 | 3,050 | -0.28(-0.52%) |
May 28, 2024 | 54.17 | 54.17 | 53.95 | 53.98 | 37,703 | -0.53(-0.97%) |
May 27, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 194 | +0.39(+0.72%) |
May 24, 2024 | 54.08 | 54.12 | 54.08 | 54.12 | 1,029 | +0.44(+0.82%) |
May 23, 2024 | 53.76 | 53.76 | 53.63 | 53.68 | 8,662 | -0.52(-0.96%) |
May 22, 2024 | 54.24 | 54.24 | 54.20 | 54.20 | 3,938 | +0.03(+0.06%) |
May 21, 2024 | 54.14 | 54.17 | 54.13 | 54.17 | 4,011 | +0.14(+0.26%) |
May 17, 2024 | 54.03 | 0 | -0.07(-0.13%) | |||
May 16, 2024 | 54.06 | 54.14 | 54.05 | 54.10 | 1,433 | +0.06(+0.11%) |
May 15, 2024 | 53.81 | 54.04 | 53.81 | 54.04 | 700 | +0.58(+1.08%) |
May 14, 2024 | 53.46 | 53.46 | 53.41 | 53.46 | 619 | +0.27(+0.51%) |
May 10, 2024 | 53.19 | 0 | +0.19(+0.36%) | |||
May 09, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 200 | +0.13(+0.25%) |
May 07, 2024 | 52.87 | 48 | +0.20(+0.38%) | |||
May 06, 2024 | 52.48 | 52.67 | 52.48 | 52.67 | 456 | +0.44(+0.84%) |
May 03, 2024 | 52.20 | 52.28 | 52.17 | 52.23 | 700 | +0.93(+1.81%) |
May 02, 2024 | 51.44 | 51.44 | 51.30 | 51.30 | 720 | -0.39(-0.75%) |
May 01, 2024 | 51.26 | 51.75 | 51.09 | 51.69 | 5,792 | +0.16(+0.31%) |
Apr 30, 2024 | 51.60 | 51.60 | 51.53 | 51.53 | 863 | -0.48(-0.92%) |
Apr 29, 2024 | 52.09 | 52.10 | 52.01 | 52.01 | 362 | -0.02(-0.04%) |
Apr 26, 2024 | 51.92 | 52.03 | 51.92 | 52.03 | 1,018 | +0.57(+1.11%) |
Apr 25, 2024 | 50.97 | 51.46 | 50.97 | 51.46 | 200 | -0.21(-0.41%) |
Apr 24, 2024 | 51.76 | 51.76 | 51.67 | 51.67 | 220 | +0.42(+0.82%) |
Apr 23, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.45(+0.89%) |
Apr 22, 2024 | 50.85 | 50.85 | 50.80 | 50.80 | 248 | +0.32(+0.63%) |
Apr 19, 2024 | 50.50 | 50.50 | 50.48 | 50.48 | 823 | -0.53(-1.04%) |
Apr 18, 2024 | 51.05 | 51.05 | 51.01 | 51.01 | 548 | -0.17(-0.33%) |
Apr 17, 2024 | 51.25 | 51.30 | 51.10 | 51.18 | 2,849 | -0.37(-0.72%) |
Apr 16, 2024 | 51.49 | 51.68 | 51.35 | 51.55 | 3,500 | +0.05(+0.10%) |
Apr 15, 2024 | 52.62 | 52.62 | 51.50 | 51.50 | 1,175 | -1.04(-1.98%) |
Apr 12, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 100 | -0.49(-0.92%) |
Apr 11, 2024 | 52.68 | 53.03 | 52.61 | 53.03 | 447 | +0.60(+1.14%) |
Apr 10, 2024 | 52.43 | 52.43 | 52.38 | 52.43 | 2,560 | -0.34(-0.64%) |
Apr 09, 2024 | 52.80 | 52.80 | 52.77 | 52.77 | 1,521 | -0.16(-0.30%) |
Apr 05, 2024 | 52.93 | 91 | -0.07(-0.13%) | |||
Apr 04, 2024 | 53.40 | 53.47 | 53.00 | 53.00 | 862 | +0.02(+0.04%) |
Apr 03, 2024 | 53.21 | 53.21 | 52.98 | 52.98 | 1,334 | +0.06(+0.11%) |
Apr 02, 2024 | 52.89 | 52.92 | 52.89 | 52.92 | 6,338 | -0.43(-0.81%) |