Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 53.66 | 53.66 | 53.28 | 53.48 | 70,770 | -0.27(-0.50%) |
Jun 12, 2024 | 54.37 | 54.37 | 53.70 | 53.75 | 39,091 | +0.10(+0.19%) |
Jun 11, 2024 | 53.66 | 53.73 | 53.51 | 53.65 | 25,684 | -0.50(-0.92%) |
Jun 10, 2024 | 53.83 | 54.19 | 53.76 | 54.15 | 58,531 | +0.16(+0.30%) |
Jun 07, 2024 | 54.23 | 54.28 | 53.97 | 53.99 | 27,179 | -0.68(-1.24%) |
Jun 06, 2024 | 54.69 | 54.84 | 54.61 | 54.67 | 25,631 | +0.01(+0.02%) |
Jun 05, 2024 | 54.70 | 54.70 | 54.52 | 54.66 | 41,776 | +0.22(+0.40%) |
Jun 04, 2024 | 54.23 | 54.51 | 54.14 | 54.44 | 41,902 | +0.05(+0.09%) |
Jun 03, 2024 | 54.70 | 54.72 | 54.23 | 54.39 | 45,476 | -0.25(-0.46%) |
May 31, 2024 | 53.94 | 54.65 | 53.86 | 54.64 | 32,276 | +0.97(+1.81%) |
May 30, 2024 | 53.34 | 53.70 | 53.26 | 53.67 | 50,061 | +0.65(+1.23%) |
May 29, 2024 | 53.20 | 53.23 | 52.99 | 53.02 | 20,817 | -0.75(-1.39%) |
May 28, 2024 | 54.02 | 54.05 | 53.64 | 53.77 | 31,667 | -0.17(-0.32%) |
May 24, 2024 | 53.88 | 53.98 | 53.85 | 53.94 | 14,721 | +0.29(+0.54%) |
May 23, 2024 | 54.43 | 54.43 | 53.59 | 53.65 | 60,599 | -0.71(-1.31%) |
May 22, 2024 | 54.51 | 54.60 | 54.28 | 54.36 | 28,177 | -0.35(-0.64%) |
May 21, 2024 | 54.74 | 54.80 | 54.55 | 54.71 | 47,596 | -0.13(-0.24%) |
May 20, 2024 | 54.90 | 54.95 | 54.80 | 54.84 | 38,066 | -0.11(-0.20%) |
May 17, 2024 | 54.89 | 54.97 | 54.79 | 54.95 | 31,137 | -0.03(-0.05%) |
May 16, 2024 | 54.98 | 55.11 | 54.89 | 54.98 | 44,539 | +0.01(+0.01%) |
May 15, 2024 | 54.94 | 55.05 | 54.89 | 54.97 | 40,589 | +0.36(+0.66%) |
May 14, 2024 | 54.68 | 54.72 | 54.44 | 54.61 | 76,449 | +0.16(+0.29%) |
May 13, 2024 | 54.56 | 54.64 | 54.39 | 54.45 | 87,443 | +0.05(+0.09%) |
May 10, 2024 | 54.46 | 54.51 | 54.32 | 54.40 | 90,997 | +0.15(+0.28%) |
May 09, 2024 | 53.82 | 54.27 | 53.82 | 54.25 | 277,590 | +0.48(+0.89%) |
May 08, 2024 | 53.43 | 53.80 | 53.43 | 53.77 | 51,488 | +0.10(+0.19%) |
May 07, 2024 | 53.65 | 53.73 | 53.56 | 53.67 | 29,442 | +0.16(+0.30%) |
May 06, 2024 | 53.44 | 53.58 | 53.41 | 53.51 | 29,630 | +0.25(+0.48%) |
May 03, 2024 | 53.32 | 53.44 | 53.10 | 53.26 | 21,856 | +0.37(+0.69%) |
May 02, 2024 | 52.65 | 52.96 | 52.51 | 52.89 | 32,288 | +0.71(+1.36%) |