Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 50.40 | 50.58 | 50.09 | 50.46 | 2,826,841 | -1.36(-2.62%) |
Jun 13, 2024 | 52.44 | 52.44 | 51.57 | 51.82 | 923,690 | -1.19(-2.24%) |
Jun 12, 2024 | 53.03 | 53.30 | 52.87 | 53.01 | 1,461,187 | +0.95(+1.82%) |
Jun 11, 2024 | 51.96 | 52.16 | 51.65 | 52.06 | 797,219 | -0.66(-1.25%) |
Jun 10, 2024 | 52.24 | 52.76 | 52.16 | 52.72 | 1,180,183 | -0.34(-0.64%) |
Jun 07, 2024 | 53.24 | 53.41 | 53.04 | 53.06 | 1,403,150 | -0.76(-1.41%) |
Jun 06, 2024 | 53.74 | 53.84 | 53.66 | 53.82 | 4,741,962 | +0.25(+0.47%) |
Jun 05, 2024 | 53.48 | 53.58 | 53.15 | 53.57 | 689,989 | +0.87(+1.65%) |
Jun 04, 2024 | 52.79 | 52.90 | 52.46 | 52.70 | 1,119,687 | -0.39(-0.73%) |
Jun 03, 2024 | 53.19 | 53.27 | 52.74 | 53.09 | 1,183,397 | +0.16(+0.30%) |
May 31, 2024 | 52.86 | 52.99 | 52.53 | 52.93 | 493,416 | +0.27(+0.51%) |
May 30, 2024 | 52.44 | 52.78 | 52.44 | 52.66 | 930,263 | +0.38(+0.73%) |
May 29, 2024 | 52.34 | 52.56 | 52.24 | 52.28 | 566,343 | -0.96(-1.80%) |
May 28, 2024 | 53.37 | 53.38 | 53.04 | 53.24 | 871,174 | +0.04(+0.08%) |
May 24, 2024 | 52.95 | 53.25 | 52.90 | 53.20 | 520,511 | +0.50(+0.95%) |
May 23, 2024 | 53.42 | 53.42 | 52.54 | 52.70 | 900,819 | -0.20(-0.38%) |
May 22, 2024 | 53.08 | 53.13 | 52.70 | 52.90 | 719,776 | -0.49(-0.92%) |
May 21, 2024 | 53.21 | 53.40 | 53.13 | 53.39 | 397,194 | -0.06(-0.11%) |
May 20, 2024 | 53.55 | 53.62 | 53.43 | 53.45 | 597,442 | -0.07(-0.13%) |
May 17, 2024 | 53.31 | 53.55 | 53.25 | 53.52 | 677,485 | +0.15(+0.28%) |
May 16, 2024 | 53.63 | 53.64 | 53.33 | 53.37 | 649,989 | -0.55(-1.02%) |
May 15, 2024 | 53.61 | 53.93 | 53.48 | 53.92 | 1,786,858 | +0.47(+0.88%) |
May 14, 2024 | 53.25 | 53.47 | 53.19 | 53.45 | 1,239,500 | +0.34(+0.64%) |
May 13, 2024 | 53.13 | 53.27 | 53.04 | 53.11 | 769,168 | +0.05(+0.09%) |
May 10, 2024 | 53.10 | 53.18 | 52.95 | 53.06 | 773,515 | +0.19(+0.36%) |
May 09, 2024 | 52.52 | 52.88 | 52.43 | 52.87 | 895,830 | +0.51(+0.97%) |
May 08, 2024 | 52.24 | 52.45 | 52.20 | 52.36 | 1,093,130 | +0.26(+0.50%) |
May 07, 2024 | 52.17 | 52.26 | 52.04 | 52.10 | 841,733 | +0.38(+0.73%) |
May 06, 2024 | 51.59 | 51.77 | 51.51 | 51.72 | 812,867 | +0.50(+0.98%) |
May 03, 2024 | 51.39 | 51.48 | 51.00 | 51.22 | 978,165 | +0.48(+0.95%) |
May 02, 2024 | 50.73 | 50.85 | 50.35 | 50.74 | 1,860,503 | +0.40(+0.79%) |