Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 53.13 | 53.87 | 53.13 | 53.70 | 33,123 | +0.48(+0.90%) |
Jun 14, 2024 | 53.08 | 53.22 | 52.86 | 53.22 | 46,964 | +0.05(+0.09%) |
Jun 13, 2024 | 53.34 | 53.34 | 52.95 | 53.17 | 27,656 | +0.04(+0.08%) |
Jun 12, 2024 | 53.23 | 53.38 | 53.08 | 53.13 | 31,060 | +0.50(+0.95%) |
Jun 11, 2024 | 52.49 | 52.63 | 52.28 | 52.63 | 64,534 | +0.07(+0.13%) |
Jun 10, 2024 | 52.18 | 52.66 | 52.18 | 52.56 | 41,249 | +0.34(+0.65%) |
Jun 07, 2024 | 52.25 | 52.56 | 52.22 | 52.22 | 22,095 | -0.15(-0.29%) |
Jun 06, 2024 | 52.46 | 52.56 | 52.22 | 52.37 | 29,281 | -0.08(-0.14%) |
Jun 05, 2024 | 51.95 | 52.45 | 51.87 | 52.45 | 30,744 | +0.78(+1.50%) |
Jun 04, 2024 | 51.63 | 51.74 | 51.37 | 51.67 | 48,550 | +0.01(+0.03%) |
Jun 03, 2024 | 52.15 | 52.15 | 51.22 | 51.66 | 52,394 | -0.28(-0.55%) |
May 31, 2024 | 51.76 | 51.94 | 51.05 | 51.94 | 32,602 | +0.35(+0.68%) |
May 30, 2024 | 51.77 | 51.87 | 51.54 | 51.59 | 33,537 | -0.41(-0.79%) |
May 29, 2024 | 52.05 | 52.17 | 52.00 | 52.00 | 30,418 | -0.52(-0.98%) |
May 28, 2024 | 52.76 | 52.76 | 52.25 | 52.52 | 44,169 | -0.07(-0.13%) |
May 24, 2024 | 52.32 | 52.74 | 52.30 | 52.59 | 22,230 | +0.29(+0.55%) |
May 23, 2024 | 52.97 | 52.97 | 52.10 | 52.30 | 38,722 | -0.27(-0.51%) |
May 22, 2024 | 52.78 | 52.84 | 52.42 | 52.57 | 446,128 | -0.21(-0.40%) |
May 21, 2024 | 52.73 | 52.84 | 52.64 | 52.78 | 44,841 | -0.08(-0.15%) |
May 20, 2024 | 52.73 | 52.92 | 52.68 | 52.86 | 58,160 | +0.18(+0.34%) |
May 17, 2024 | 52.67 | 52.68 | 52.45 | 52.68 | 40,287 | +0.15(+0.29%) |
May 16, 2024 | 52.87 | 52.87 | 52.53 | 52.53 | 65,401 | -0.30(-0.57%) |
May 15, 2024 | 52.24 | 52.86 | 52.24 | 52.83 | 85,814 | +0.87(+1.67%) |
May 14, 2024 | 51.64 | 51.98 | 51.62 | 51.96 | 74,298 | +0.25(+0.49%) |
May 13, 2024 | 52.10 | 52.10 | 51.63 | 51.71 | 21,644 | -0.21(-0.40%) |
May 10, 2024 | 52.02 | 52.10 | 51.80 | 51.92 | 68,941 | +0.09(+0.17%) |
May 09, 2024 | 51.53 | 51.83 | 51.43 | 51.83 | 95,843 | +0.41(+0.80%) |
May 08, 2024 | 51.34 | 51.50 | 51.34 | 51.42 | 33,238 | -0.11(-0.21%) |
May 07, 2024 | 51.58 | 51.64 | 51.44 | 51.53 | 29,548 | +0.04(+0.08%) |
May 06, 2024 | 51.04 | 51.49 | 51.04 | 51.49 | 40,858 | +0.69(+1.36%) |
May 03, 2024 | 50.83 | 50.85 | 50.53 | 50.80 | 46,916 | +0.51(+1.01%) |
May 02, 2024 | 49.89 | 50.30 | 49.86 | 50.29 | 148,832 | +0.43(+0.86%) |