Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.76 | 51.81 | 51.76 | 51.80 | 40,377 | +0.03(+0.07%) |
Jun 13, 2024 | 51.80 | 51.80 | 51.77 | 51.77 | 27,698 | -0.05(-0.11%) |
Jun 12, 2024 | 51.81 | 51.84 | 51.80 | 51.83 | 50,487 | +0.01(+0.01%) |
Jun 11, 2024 | 51.83 | 51.83 | 51.80 | 51.82 | 50,412 | +0.02(+0.03%) |
Jun 10, 2024 | 51.77 | 51.81 | 51.77 | 51.80 | 59,131 | +0.03(+0.07%) |
Jun 07, 2024 | 51.74 | 51.77 | 51.74 | 51.77 | 51,637 | -0.01(-0.02%) |
Jun 06, 2024 | 51.77 | 51.78 | 51.75 | 51.78 | 42,004 | +0.02(+0.04%) |
Jun 05, 2024 | 51.71 | 51.76 | 51.71 | 51.76 | 146,940 | +0.02(+0.04%) |
Jun 04, 2024 | 51.69 | 51.74 | 51.69 | 51.74 | 35,013 | +0.02(+0.04%) |
Jun 03, 2024 | 51.75 | 51.75 | 51.71 | 51.72 | 122,834 | +0.03(+0.06%) |
May 31, 2024 | 51.63 | 51.72 | 51.63 | 51.69 | 164,948 | +0.01(+0.02%) |
May 30, 2024 | 51.71 | 51.71 | 51.67 | 51.68 | 42,525 | -0.02(-0.04%) |
May 29, 2024 | 51.71 | 51.71 | 51.68 | 51.70 | 81,864 | +0.00(+0.00%) |
May 28, 2024 | 51.73 | 51.73 | 51.67 | 51.70 | 101,900 | +0.01(+0.02%) |
May 24, 2024 | 51.64 | 51.75 | 51.62 | 51.69 | 110,878 | +0.04(+0.08%) |
May 23, 2024 | 51.59 | 51.72 | 51.59 | 51.65 | 60,435 | +0.06(+0.12%) |
May 22, 2024 | 51.58 | 51.60 | 51.56 | 51.59 | 37,113 | +0.01(+0.02%) |
May 21, 2024 | 51.60 | 51.60 | 51.56 | 51.58 | 34,828 | +0.02(+0.04%) |
May 20, 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 37,814 | +0.04(+0.08%) |
May 17, 2024 | 51.53 | 51.53 | 51.52 | 51.52 | 31,168 | -0.01(-0.02%) |
May 16, 2024 | 51.50 | 51.54 | 51.50 | 51.53 | 14,837 | +0.01(+0.02%) |
May 15, 2024 | 51.52 | 51.52 | 51.50 | 51.52 | 24,449 | +0.00(+0.00%) |
May 14, 2024 | 51.53 | 51.53 | 51.49 | 51.52 | 97,751 | +0.04(+0.08%) |
May 13, 2024 | 51.54 | 51.54 | 51.47 | 51.48 | 55,693 | +0.00(+0.00%) |
May 10, 2024 | 51.52 | 51.52 | 51.45 | 51.48 | 51,708 | +0.06(+0.12%) |
May 09, 2024 | 51.47 | 51.47 | 51.42 | 51.42 | 34,830 | -0.01(-0.02%) |
May 08, 2024 | 51.46 | 51.46 | 51.41 | 51.43 | 51,551 | +0.00(+0.00%) |
May 07, 2024 | 51.43 | 51.43 | 51.41 | 51.43 | 53,952 | +0.03(+0.06%) |
May 06, 2024 | 51.42 | 51.42 | 51.39 | 51.40 | 37,197 | +0.00(+0.00%) |
May 03, 2024 | 51.42 | 51.44 | 51.37 | 51.40 | 173,146 | +0.02(+0.04%) |
May 02, 2024 | 51.38 | 51.42 | 51.36 | 51.38 | 228,740 | +0.01(+0.02%) |
May 01, 2024 | 51.37 | 51.37 | 51.35 | 51.37 | 42,340 | +0.05(+0.10%) |
Apr 30, 2024 | 51.32 | 51.35 | 51.32 | 51.32 | 89,946 | +0.00(+0.00%) |
Apr 29, 2024 | 51.40 | 51.40 | 51.31 | 51.32 | 187,067 | +0.02(+0.04%) |
Apr 26, 2024 | 51.32 | 51.32 | 51.27 | 51.30 | 40,214 | +0.05(+0.10%) |
Apr 25, 2024 | 51.31 | 51.31 | 51.23 | 51.25 | 56,275 | +0.04(+0.08%) |
Apr 24, 2024 | 51.28 | 51.28 | 51.21 | 51.21 | 59,043 | -0.03(-0.06%) |
Apr 23, 2024 | 51.22 | 51.27 | 51.22 | 51.24 | 43,584 | +0.02(+0.04%) |
Apr 22, 2024 | 51.27 | 51.27 | 51.21 | 51.22 | 51,533 | -0.01(-0.02%) |
Apr 19, 2024 | 51.26 | 51.26 | 51.21 | 51.23 | 38,341 | +0.02(+0.04%) |
Apr 18, 2024 | 51.25 | 51.25 | 51.21 | 51.21 | 127,400 | +0.01(+0.02%) |
Apr 17, 2024 | 51.24 | 51.24 | 51.20 | 51.20 | 44,299 | +0.02(+0.04%) |
Apr 16, 2024 | 51.24 | 51.24 | 51.18 | 51.18 | 56,003 | +0.00(+0.00%) |
Apr 15, 2024 | 51.21 | 51.21 | 51.18 | 51.18 | 41,558 | +0.01(+0.03%) |
Apr 12, 2024 | 51.13 | 51.17 | 51.13 | 51.17 | 100,049 | +0.04(+0.09%) |
Apr 11, 2024 | 51.08 | 51.12 | 51.06 | 51.12 | 130,366 | +0.02(+0.04%) |
Apr 10, 2024 | 51.09 | 51.13 | 51.07 | 51.10 | 1,807,561 | +0.03(+0.06%) |
Apr 09, 2024 | 51.07 | 51.07 | 51.06 | 51.07 | 28,800 | +0.00(+0.01%) |
Apr 08, 2024 | 51.07 | 51.09 | 51.06 | 51.07 | 15,859 | +0.00(+0.00%) |
Apr 05, 2024 | 51.03 | 51.07 | 51.03 | 51.07 | 17,807 | +0.02(+0.05%) |
Apr 04, 2024 | 51.01 | 51.04 | 50.99 | 51.04 | 20,028 | +0.03(+0.06%) |
Apr 03, 2024 | 51.02 | 51.02 | 51.00 | 51.01 | 18,144 | +0.01(+0.02%) |
Apr 02, 2024 | 51.08 | 51.08 | 50.97 | 51.00 | 28,705 | +0.01(+0.02%) |