Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 2,642,047 | -0.17(-0.32%) |
Jun 07, 2024 | 53.44 | 54.17 | 53.16 | 53.76 | 3,370,406 | +0.29(+0.54%) |
Jun 06, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 4,821,418 | -0.53(-0.98%) |
Jun 05, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 3,620,687 | +1.01(+1.91%) |
Jun 04, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 3,690,116 | +0.34(+0.65%) |
Jun 03, 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 4,225,625 | -0.41(-0.77%) |
May 31, 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 7,431,408 | +0.53(+1.01%) |
May 30, 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 4,326,627 | +0.39(+0.75%) |
May 29, 2024 | 52.26 | 52.48 | 51.73 | 52.14 | 4,790,934 | -0.59(-1.12%) |
May 28, 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 4,164,251 | -1.29(-2.39%) |
May 24, 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 2,632,294 | +0.50(+0.93%) |
May 23, 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 3,312,267 | -0.43(-0.80%) |
May 22, 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 3,590,786 | -0.98(-1.78%) |
May 21, 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 3,339,337 | +0.01(+0.02%) |
May 20, 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 3,267,620 | +0.42(+0.77%) |
May 17, 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 6,566,498 | -0.08(-0.15%) |
May 16, 2024 | 55.50 | 55.53 | 54.45 | 54.58 | 5,159,908 | -0.73(-1.32%) |
May 15, 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 4,145,598 | +0.91(+1.67%) |
May 14, 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 5,176,731 | -0.19(-0.35%) |
May 13, 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 3,815,017 | -0.15(-0.27%) |
May 10, 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 3,899,067 | -0.52(-0.94%) |
May 09, 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 3,365,244 | +0.10(+0.18%) |
May 08, 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 2,747,248 | -0.77(-1.38%) |
May 07, 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 3,094,589 | +0.19(+0.34%) |
May 06, 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 3,209,621 | +0.54(+0.98%) |
May 03, 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 5,285,028 | +0.80(+1.47%) |
May 02, 2024 | 54.62 | 54.69 | 53.65 | 54.40 | 3,311,203 | -0.04(-0.07%) |