Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 52.85 | 53.62 | 52.85 | 53.61 | 541,773 | +0.54(+1.02%) |
Jun 14, 2024 | 52.55 | 53.25 | 52.55 | 53.07 | 476,102 | -0.03(-0.06%) |
Jun 13, 2024 | 52.67 | 53.21 | 52.06 | 53.10 | 565,301 | +0.43(+0.82%) |
Jun 12, 2024 | 53.91 | 54.42 | 52.42 | 52.67 | 558,815 | +0.08(+0.15%) |
Jun 11, 2024 | 52.23 | 52.72 | 51.85 | 52.59 | 521,071 | -0.07(-0.13%) |
Jun 10, 2024 | 52.78 | 52.91 | 52.13 | 52.66 | 583,034 | -0.68(-1.27%) |
Jun 07, 2024 | 53.53 | 53.98 | 53.27 | 53.34 | 530,897 | -0.84(-1.55%) |
Jun 06, 2024 | 54.21 | 54.59 | 53.93 | 54.18 | 432,910 | -0.29(-0.53%) |
Jun 05, 2024 | 54.68 | 54.83 | 54.09 | 54.47 | 875,386 | -0.02(-0.04%) |
Jun 04, 2024 | 54.26 | 55.83 | 54.26 | 54.49 | 379,936 | -0.17(-0.31%) |
Jun 03, 2024 | 55.42 | 55.42 | 54.28 | 54.66 | 298,556 | -0.38(-0.68%) |
May 31, 2024 | 54.85 | 55.07 | 54.16 | 55.03 | 605,822 | +0.32(+0.58%) |
May 30, 2024 | 53.93 | 54.74 | 53.35 | 54.72 | 516,130 | +1.19(+2.22%) |
May 29, 2024 | 53.26 | 53.53 | 53.00 | 53.53 | 502,416 | -0.45(-0.83%) |
May 28, 2024 | 54.40 | 54.82 | 53.81 | 53.97 | 390,674 | -0.39(-0.71%) |
May 24, 2024 | 54.30 | 54.54 | 54.06 | 54.36 | 388,063 | +0.63(+1.18%) |
May 23, 2024 | 55.60 | 55.62 | 53.68 | 53.73 | 549,254 | -1.87(-3.37%) |
May 22, 2024 | 56.84 | 57.26 | 55.59 | 55.60 | 332,518 | -1.56(-2.74%) |
May 21, 2024 | 57.35 | 57.54 | 56.98 | 57.16 | 346,168 | -0.22(-0.38%) |
May 20, 2024 | 56.85 | 57.44 | 56.46 | 57.38 | 542,405 | +0.42(+0.73%) |
May 17, 2024 | 56.90 | 57.00 | 56.50 | 56.96 | 318,373 | +0.25(+0.44%) |
May 16, 2024 | 56.37 | 56.98 | 56.02 | 56.72 | 463,738 | +0.35(+0.61%) |
May 15, 2024 | 56.44 | 56.74 | 56.07 | 56.37 | 621,422 | +0.75(+1.35%) |
May 14, 2024 | 55.92 | 56.19 | 55.30 | 55.62 | 351,412 | +0.26(+0.47%) |
May 13, 2024 | 55.86 | 56.41 | 55.26 | 55.36 | 398,212 | -0.10(-0.18%) |
May 10, 2024 | 55.22 | 55.46 | 54.77 | 55.46 | 503,231 | +0.24(+0.43%) |
May 09, 2024 | 53.84 | 55.26 | 53.84 | 55.22 | 591,750 | +1.15(+2.12%) |
May 08, 2024 | 53.94 | 54.15 | 53.71 | 54.07 | 525,347 | -0.25(-0.46%) |
May 07, 2024 | 54.68 | 54.86 | 54.28 | 54.32 | 619,010 | -0.08(-0.15%) |
May 06, 2024 | 54.39 | 54.70 | 53.95 | 54.40 | 624,733 | +0.55(+1.03%) |
May 03, 2024 | 54.58 | 55.00 | 53.82 | 53.84 | 529,576 | +0.29(+0.54%) |
May 02, 2024 | 53.36 | 53.66 | 52.73 | 53.56 | 627,159 | +0.87(+1.65%) |
May 01, 2024 | 53.25 | 53.65 | 52.66 | 52.69 | 880,967 | -0.36(-0.67%) |
Apr 30, 2024 | 53.14 | 53.58 | 52.92 | 53.04 | 609,538 | -0.60(-1.13%) |
Apr 29, 2024 | 53.77 | 54.74 | 53.62 | 53.65 | 753,228 | -0.04(-0.07%) |
Apr 26, 2024 | 53.72 | 54.56 | 53.40 | 53.69 | 860,238 | -0.05(-0.09%) |
Apr 25, 2024 | 55.22 | 55.58 | 51.09 | 53.74 | 1,706,553 | -3.48(-6.07%) |
Apr 24, 2024 | 57.35 | 57.46 | 56.49 | 57.21 | 517,438 | -0.40(-0.69%) |
Apr 23, 2024 | 56.49 | 57.69 | 56.36 | 57.61 | 546,769 | +1.07(+1.89%) |
Apr 22, 2024 | 56.28 | 56.81 | 55.82 | 56.54 | 472,915 | +0.51(+0.92%) |
Apr 19, 2024 | 54.78 | 56.10 | 54.78 | 56.02 | 439,274 | +1.33(+2.43%) |
Apr 18, 2024 | 54.74 | 55.00 | 54.49 | 54.70 | 433,002 | +0.25(+0.45%) |
Apr 17, 2024 | 54.54 | 55.15 | 54.34 | 54.45 | 375,507 | -0.12(-0.22%) |
Apr 16, 2024 | 55.38 | 55.52 | 54.56 | 54.57 | 386,418 | -0.98(-1.76%) |
Apr 15, 2024 | 56.83 | 56.97 | 55.32 | 55.55 | 451,755 | -0.94(-1.67%) |
Apr 12, 2024 | 55.96 | 56.54 | 55.96 | 56.49 | 656,788 | +0.18(+0.32%) |
Apr 11, 2024 | 54.65 | 57.09 | 54.65 | 56.31 | 1,111,456 | +1.39(+2.52%) |
Apr 10, 2024 | 57.63 | 57.87 | 54.27 | 54.92 | 1,043,254 | -4.55(-7.66%) |
Apr 09, 2024 | 60.17 | 60.48 | 59.37 | 59.48 | 673,125 | -0.54(-0.91%) |
Apr 08, 2024 | 60.24 | 60.56 | 59.92 | 60.02 | 460,594 | +0.12(+0.20%) |
Apr 05, 2024 | 59.60 | 60.02 | 58.90 | 59.90 | 869,174 | +0.25(+0.42%) |
Apr 04, 2024 | 60.07 | 60.64 | 59.41 | 59.66 | 952,449 | +0.25(+0.42%) |
Apr 03, 2024 | 58.84 | 59.63 | 58.69 | 59.41 | 748,293 | +0.25(+0.42%) |
Apr 02, 2024 | 58.73 | 59.19 | 58.30 | 59.16 | 837,634 | +0.01(+0.02%) |