Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 52.19 | 52.69 | 52.19 | 52.22 | 11,623 | -0.70(-1.31%) |
Jun 25, 2024 | 53.20 | 53.35 | 52.69 | 52.91 | 28,580 | -0.44(-0.82%) |
Jun 24, 2024 | 53.55 | 54.01 | 53.34 | 53.35 | 8,288 | -0.18(-0.35%) |
Jun 21, 2024 | 53.93 | 53.93 | 53.40 | 53.53 | 10,926 | -0.59(-1.08%) |
Jun 20, 2024 | 54.26 | 55.00 | 54.12 | 54.12 | 35,637 | -0.52(-0.96%) |
Jun 18, 2024 | 55.00 | 55.12 | 54.40 | 54.64 | 41,625 | +0.13(+0.24%) |
Jun 17, 2024 | 54.58 | 54.70 | 54.40 | 54.52 | 22,447 | -0.06(-0.12%) |
Jun 14, 2024 | 54.65 | 54.71 | 54.15 | 54.58 | 194,694 | +0.18(+0.33%) |
Jun 13, 2024 | 55.15 | 55.50 | 54.30 | 54.40 | 26,435 | -0.84(-1.52%) |
Jun 12, 2024 | 55.86 | 55.86 | 54.21 | 55.24 | 47,705 | +1.24(+2.30%) |
Jun 11, 2024 | 53.80 | 54.40 | 53.11 | 54.00 | 45,418 | +0.10(+0.19%) |
Jun 10, 2024 | 53.70 | 54.03 | 53.49 | 53.90 | 37,205 | +0.34(+0.64%) |
Jun 07, 2024 | 53.73 | 53.76 | 53.25 | 53.56 | 26,105 | -0.29(-0.54%) |
Jun 06, 2024 | 53.64 | 53.99 | 53.46 | 53.85 | 76,767 | +0.87(+1.64%) |
Jun 05, 2024 | 53.05 | 53.05 | 52.24 | 52.98 | 23,711 | +0.13(+0.25%) |
Jun 04, 2024 | 52.80 | 52.98 | 52.56 | 52.85 | 21,085 | +0.34(+0.65%) |
Jun 03, 2024 | 53.44 | 54.00 | 51.92 | 52.51 | 23,204 | +0.41(+0.79%) |
May 31, 2024 | 52.77 | 53.27 | 51.92 | 52.10 | 24,297 | +0.58(+1.13%) |
May 30, 2024 | 51.67 | 52.15 | 51.52 | 51.52 | 12,853 | -0.48(-0.93%) |
May 29, 2024 | 52.20 | 52.40 | 51.98 | 52.00 | 115,761 | -0.28(-0.54%) |
May 28, 2024 | 52.58 | 52.70 | 52.17 | 52.28 | 16,584 | +0.13(+0.25%) |
May 24, 2024 | 52.45 | 52.48 | 51.62 | 52.15 | 17,874 | +0.35(+0.67%) |
May 23, 2024 | 51.70 | 52.40 | 51.68 | 51.80 | 14,257 | +0.40(+0.77%) |
May 22, 2024 | 51.96 | 51.96 | 51.36 | 51.41 | 12,743 | -0.12(-0.22%) |
May 21, 2024 | 51.60 | 51.90 | 51.11 | 51.52 | 8,857 | -0.10(-0.19%) |
May 20, 2024 | 52.30 | 52.41 | 51.37 | 51.62 | 9,196 | -0.33(-0.64%) |
May 17, 2024 | 52.21 | 52.38 | 51.80 | 51.95 | 9,266 | +0.04(+0.07%) |
May 16, 2024 | 51.80 | 52.45 | 51.50 | 51.91 | 33,977 | +0.21(+0.42%) |
May 15, 2024 | 51.50 | 51.89 | 51.20 | 51.70 | 85,478 | +0.20(+0.39%) |
May 14, 2024 | 52.25 | 52.53 | 51.50 | 51.50 | 61,516 | -0.75(-1.44%) |
May 13, 2024 | 52.50 | 52.72 | 52.00 | 52.25 | 13,444 | -0.25(-0.47%) |
May 10, 2024 | 52.67 | 52.70 | 51.59 | 52.50 | 26,592 | +0.38(+0.72%) |
May 09, 2024 | 51.59 | 52.15 | 51.59 | 52.12 | 45,187 | -0.08(-0.16%) |
May 08, 2024 | 52.12 | 52.21 | 51.55 | 52.20 | 35,211 | -0.01(-0.01%) |
May 07, 2024 | 52.00 | 52.50 | 51.46 | 52.21 | 215,152 | +0.61(+1.17%) |
May 06, 2024 | 51.41 | 51.70 | 51.40 | 51.60 | 16,750 | +0.14(+0.27%) |
May 03, 2024 | 51.06 | 51.59 | 49.90 | 51.47 | 31,595 | +1.44(+2.87%) |
May 02, 2024 | 49.80 | 50.32 | 49.21 | 50.03 | 24,639 | +0.68(+1.38%) |
May 01, 2024 | 49.98 | 49.98 | 48.50 | 49.35 | 15,898 | -0.11(-0.22%) |
Apr 30, 2024 | 49.55 | 49.93 | 49.20 | 49.46 | 15,350 | -0.29(-0.58%) |
Apr 29, 2024 | 49.40 | 49.75 | 49.16 | 49.75 | 7,199 | +0.59(+1.19%) |
Apr 26, 2024 | 49.20 | 49.52 | 48.18 | 49.16 | 16,709 | +0.66(+1.37%) |
Apr 25, 2024 | 48.18 | 48.74 | 47.51 | 48.50 | 28,928 | -1.94(-3.84%) |
Apr 24, 2024 | 50.53 | 50.53 | 49.64 | 50.44 | 9,915 | +0.65(+1.31%) |
Apr 23, 2024 | 49.68 | 50.21 | 48.80 | 49.78 | 13,244 | +0.76(+1.55%) |
Apr 22, 2024 | 48.62 | 49.30 | 47.62 | 49.03 | 25,744 | +1.52(+3.19%) |
Apr 19, 2024 | 47.15 | 47.95 | 47.15 | 47.51 | 38,343 | -0.80(-1.66%) |
Apr 18, 2024 | 47.96 | 48.61 | 47.87 | 48.31 | 9,255 | +0.11(+0.23%) |
Apr 17, 2024 | 48.24 | 48.41 | 47.95 | 48.20 | 63,272 | -0.51(-1.05%) |
Apr 16, 2024 | 48.02 | 48.80 | 47.60 | 48.71 | 34,215 | -0.94(-1.90%) |
Apr 15, 2024 | 50.25 | 50.40 | 49.57 | 49.65 | 10,701 | -0.75(-1.49%) |
Apr 12, 2024 | 50.75 | 50.96 | 50.25 | 50.40 | 9,149 | -0.43(-0.84%) |
Apr 11, 2024 | 50.79 | 51.10 | 50.63 | 50.83 | 10,932 | -0.17(-0.34%) |
Apr 10, 2024 | 51.05 | 51.25 | 50.72 | 51.00 | 11,365 | -0.05(-0.09%) |
Apr 09, 2024 | 50.72 | 51.30 | 50.33 | 51.05 | 12,644 | -0.34(-0.65%) |
Apr 08, 2024 | 51.23 | 51.40 | 51.12 | 51.38 | 7,603 | +0.78(+1.54%) |
Apr 05, 2024 | 50.25 | 50.91 | 50.10 | 50.60 | 29,792 | -0.40(-0.78%) |
Apr 04, 2024 | 51.28 | 51.30 | 50.80 | 51.00 | 14,876 | -0.05(-0.10%) |
Apr 03, 2024 | 51.09 | 51.17 | 50.35 | 51.05 | 26,069 | +0.35(+0.69%) |
Apr 02, 2024 | 50.45 | 51.61 | 49.96 | 50.70 | 17,848 | -0.52(-1.02%) |