Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 57.16 | 57.73 | 57.05 | 57.67 | 1,284,955 | +0.45(+0.79%) |
Jun 14, 2024 | 57.08 | 57.23 | 56.84 | 57.22 | 1,258,327 | -0.08(-0.14%) |
Jun 13, 2024 | 57.38 | 57.40 | 57.01 | 57.30 | 1,145,361 | +0.06(+0.10%) |
Jun 12, 2024 | 57.66 | 57.67 | 57.13 | 57.24 | 962,539 | +0.14(+0.25%) |
Jun 11, 2024 | 57.03 | 57.13 | 56.67 | 57.10 | 1,006,041 | -0.15(-0.26%) |
Jun 10, 2024 | 57.02 | 57.28 | 56.96 | 57.25 | 822,011 | +0.12(+0.21%) |
Jun 07, 2024 | 57.13 | 57.54 | 57.02 | 57.13 | 793,185 | -0.06(-0.10%) |
Jun 06, 2024 | 57.15 | 57.37 | 57.03 | 57.19 | 859,894 | -0.03(-0.05%) |
Jun 05, 2024 | 57.15 | 57.23 | 56.82 | 57.22 | 815,688 | +0.22(+0.38%) |
Jun 04, 2024 | 56.85 | 57.13 | 56.72 | 57.00 | 847,615 | -0.04(-0.07%) |
Jun 03, 2024 | 57.36 | 57.36 | 56.64 | 57.04 | 2,164,622 | -0.26(-0.45%) |
May 31, 2024 | 56.61 | 57.35 | 56.51 | 57.30 | 902,370 | +0.78(+1.37%) |
May 30, 2024 | 56.35 | 56.60 | 56.30 | 56.52 | 906,657 | +0.19(+0.34%) |
May 29, 2024 | 56.55 | 56.55 | 56.31 | 56.33 | 1,435,396 | -0.59(-1.03%) |
May 28, 2024 | 57.27 | 57.27 | 56.73 | 56.92 | 980,969 | -0.41(-0.71%) |
May 24, 2024 | 57.36 | 57.47 | 57.23 | 57.33 | 1,742,470 | +0.14(+0.24%) |
May 23, 2024 | 57.93 | 57.93 | 57.11 | 57.19 | 1,111,970 | -0.71(-1.22%) |
May 22, 2024 | 57.94 | 58.11 | 57.75 | 57.89 | 1,368,340 | -0.21(-0.36%) |
May 21, 2024 | 58.00 | 58.14 | 57.96 | 58.10 | 864,782 | +0.11(+0.19%) |
May 20, 2024 | 58.24 | 58.31 | 57.97 | 57.99 | 2,328,519 | -0.26(-0.44%) |
May 17, 2024 | 58.17 | 58.27 | 58.05 | 58.25 | 617,420 | +0.15(+0.26%) |
May 16, 2024 | 58.18 | 58.28 | 58.09 | 58.10 | 874,127 | -0.03(-0.05%) |
May 15, 2024 | 57.82 | 58.18 | 57.81 | 58.13 | 1,233,704 | +0.51(+0.88%) |
May 14, 2024 | 57.58 | 57.68 | 57.37 | 57.62 | 786,242 | +0.17(+0.29%) |
May 13, 2024 | 57.64 | 57.74 | 57.44 | 57.46 | 1,817,604 | -0.02(-0.03%) |
May 10, 2024 | 57.47 | 57.56 | 57.40 | 57.48 | 813,965 | +0.15(+0.26%) |
May 09, 2024 | 56.89 | 57.34 | 56.85 | 57.33 | 1,322,932 | +0.46(+0.80%) |
May 08, 2024 | 56.65 | 56.93 | 56.61 | 56.87 | 1,041,068 | +0.15(+0.26%) |
May 07, 2024 | 56.67 | 56.82 | 56.67 | 56.72 | 1,719,869 | +0.20(+0.35%) |
May 06, 2024 | 56.42 | 56.52 | 56.29 | 56.52 | 1,054,106 | +0.32(+0.57%) |
May 03, 2024 | 56.23 | 56.29 | 55.89 | 56.20 | 1,403,481 | +0.46(+0.82%) |
May 02, 2024 | 55.84 | 55.89 | 55.42 | 55.74 | 3,047,124 | +0.25(+0.45%) |
May 01, 2024 | 55.57 | 56.11 | 55.43 | 55.50 | 1,729,292 | -0.17(-0.30%) |
Apr 30, 2024 | 56.13 | 56.18 | 55.65 | 55.66 | 1,406,889 | -0.65(-1.15%) |
Apr 29, 2024 | 56.17 | 56.36 | 56.07 | 56.31 | 1,630,804 | +0.26(+0.46%) |
Apr 26, 2024 | 56.03 | 56.23 | 55.97 | 56.05 | 1,026,102 | -0.08(-0.14%) |
Apr 25, 2024 | 56.06 | 56.21 | 55.75 | 56.13 | 1,442,129 | -0.17(-0.30%) |
Apr 24, 2024 | 56.08 | 56.38 | 55.96 | 56.30 | 1,091,818 | +0.05(+0.09%) |
Apr 23, 2024 | 56.02 | 56.35 | 55.94 | 56.25 | 1,032,983 | +0.37(+0.66%) |
Apr 22, 2024 | 55.62 | 56.18 | 55.41 | 55.88 | 1,373,788 | +0.46(+0.83%) |
Apr 19, 2024 | 55.16 | 55.54 | 55.16 | 55.43 | 1,471,347 | +0.41(+0.74%) |
Apr 18, 2024 | 55.14 | 55.36 | 54.92 | 55.02 | 1,506,137 | +0.04(+0.07%) |
Apr 17, 2024 | 55.23 | 55.31 | 54.80 | 54.98 | 1,279,296 | +0.03(+0.05%) |
Apr 16, 2024 | 55.33 | 55.34 | 54.88 | 54.95 | 3,248,536 | -0.28(-0.50%) |
Apr 15, 2024 | 56.07 | 56.15 | 55.08 | 55.23 | 1,766,388 | -0.30(-0.54%) |
Apr 12, 2024 | 56.04 | 56.14 | 55.39 | 55.53 | 1,479,875 | -0.78(-1.38%) |
Apr 11, 2024 | 56.48 | 56.54 | 55.96 | 56.30 | 1,798,662 | -0.02(-0.04%) |
Apr 10, 2024 | 56.46 | 56.59 | 56.07 | 56.32 | 1,716,011 | -0.68(-1.19%) |
Apr 09, 2024 | 57.02 | 57.08 | 56.52 | 57.00 | 1,319,441 | +0.11(+0.19%) |
Apr 08, 2024 | 56.86 | 56.98 | 56.80 | 56.89 | 1,248,722 | +0.05(+0.09%) |
Apr 05, 2024 | 56.53 | 57.03 | 56.46 | 56.84 | 1,595,845 | +0.36(+0.63%) |
Apr 04, 2024 | 57.38 | 57.49 | 56.41 | 56.48 | 1,183,417 | -0.58(-1.01%) |
Apr 03, 2024 | 57.12 | 57.27 | 56.92 | 57.06 | 1,278,893 | -0.09(-0.16%) |
Apr 02, 2024 | 57.19 | 57.26 | 56.99 | 57.15 | 1,188,266 | -0.30(-0.52%) |