Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 52 | +0.49(+0.90%) |
Jun 24, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 7 | -0.46(-0.85%) |
Jun 21, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 168 | -0.06(-0.12%) |
Jun 20, 2024 | 54.37 | 54.38 | 54.33 | 54.33 | 703 | -0.26(-0.47%) |
Jun 18, 2024 | 54.70 | 54.70 | 54.47 | 54.59 | 599 | -0.01(-0.01%) |
Jun 17, 2024 | 54.08 | 54.68 | 54.08 | 54.59 | 3,004 | +0.53(+0.97%) |
Jun 14, 2024 | 54.41 | 54.41 | 53.87 | 54.07 | 2,466 | +0.05(+0.09%) |
Jun 13, 2024 | 53.96 | 54.02 | 53.95 | 54.02 | 203 | +0.11(+0.20%) |
Jun 12, 2024 | 53.98 | 53.98 | 53.91 | 53.91 | 843 | +0.75(+1.42%) |
Jun 11, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 54 | +0.40(+0.76%) |
Jun 10, 2024 | 52.67 | 52.76 | 52.67 | 52.76 | 305 | +0.13(+0.25%) |
Jun 07, 2024 | 52.68 | 52.73 | 52.52 | 52.63 | 4,409 | -0.04(-0.07%) |
Jun 06, 2024 | 52.66 | 52.70 | 52.66 | 52.66 | 431 | +0.08(+0.16%) |
Jun 05, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 4 | +0.93(+1.80%) |
Jun 04, 2024 | 51.40 | 51.70 | 51.40 | 51.65 | 377 | +0.25(+0.50%) |
Jun 03, 2024 | 51.52 | 51.52 | 51.03 | 51.39 | 8,132 | +0.22(+0.42%) |
May 31, 2024 | 51.17 | 51.68 | 50.64 | 51.17 | 7,068 | +0.17(+0.33%) |
May 30, 2024 | 51.51 | 51.51 | 51.00 | 51.00 | 306 | -0.87(-1.68%) |
May 29, 2024 | 51.88 | 51.99 | 51.88 | 51.88 | 7,558 | -0.21(-0.40%) |
May 28, 2024 | 52.04 | 52.09 | 52.03 | 52.09 | 1,108 | +0.24(+0.47%) |
May 24, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 144 | +0.24(+0.47%) |
May 23, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 119 | -0.04(-0.08%) |
May 22, 2024 | 51.48 | 51.64 | 51.48 | 51.64 | 319 | -0.18(-0.35%) |
May 21, 2024 | 52.04 | 52.04 | 51.55 | 51.82 | 3,541 | +0.18(+0.35%) |
May 20, 2024 | 51.59 | 51.64 | 51.59 | 51.64 | 186 | +0.18(+0.36%) |
May 17, 2024 | 51.73 | 51.73 | 51.42 | 51.46 | 363 | -0.09(-0.17%) |
May 16, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 6 | -0.08(-0.15%) |
May 15, 2024 | 51.17 | 51.64 | 51.17 | 51.62 | 3,097 | +0.78(+1.54%) |
May 14, 2024 | 50.55 | 50.84 | 50.55 | 50.84 | 310 | +0.28(+0.55%) |
May 13, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 2 | +0.02(+0.04%) |
May 10, 2024 | 50.42 | 50.54 | 50.42 | 50.54 | 231 | +0.14(+0.27%) |
May 09, 2024 | 50.25 | 50.41 | 50.25 | 50.41 | 401 | +0.13(+0.26%) |
May 08, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 129 | -0.08(-0.17%) |
May 07, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 303 | +0.06(+0.11%) |
May 06, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 232 | +0.64(+1.29%) |
May 03, 2024 | 49.75 | 49.75 | 49.66 | 49.66 | 298 | +0.83(+1.71%) |
May 02, 2024 | 48.71 | 48.92 | 48.71 | 48.82 | 582 | +0.53(+1.10%) |
May 01, 2024 | 48.35 | 48.46 | 48.22 | 48.29 | 10,385 | -0.36(-0.74%) |
Apr 30, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 32 | -0.74(-1.50%) |
Apr 29, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 83 | -0.03(-0.06%) |
Apr 26, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | +0.92(+1.89%) |
Apr 25, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 0 | -0.37(-0.75%) |
Apr 24, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 3 | +0.02(+0.05%) |
Apr 23, 2024 | 48.86 | 48.86 | 48.85 | 48.85 | 621 | +0.72(+1.49%) |
Apr 22, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 130 | +0.41(+0.87%) |
Apr 19, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 226 | -0.94(-1.93%) |
Apr 18, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 8 | -0.25(-0.50%) |
Apr 17, 2024 | 48.96 | 48.96 | 48.91 | 48.91 | 274 | -0.43(-0.87%) |
Apr 16, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 34 | +0.06(+0.13%) |
Apr 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 33 | -0.84(-1.67%) |
Apr 12, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | -0.74(-1.46%) |
Apr 11, 2024 | 50.79 | 50.85 | 50.79 | 50.85 | 776 | +0.64(+1.27%) |
Apr 10, 2024 | 50.24 | 50.24 | 50.07 | 50.22 | 925 | -0.28(-0.56%) |
Apr 09, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 4 | -0.02(-0.03%) |
Apr 08, 2024 | 50.52 | 50.52 | 50.51 | 50.51 | 223 | -0.03(-0.06%) |
Apr 05, 2024 | 49.94 | 50.54 | 49.94 | 50.54 | 216 | +0.72(+1.44%) |
Apr 04, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 28 | -0.70(-1.39%) |
Apr 03, 2024 | 50.66 | 50.66 | 50.52 | 50.52 | 357 | -0.02(-0.04%) |
Apr 02, 2024 | 50.44 | 50.54 | 50.44 | 50.54 | 2,170 | -0.41(-0.80%) |