Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 55.82 | 56.24 | 55.78 | 55.84 | 63,853 | -0.28(-0.50%) |
Jun 06, 2024 | 56.29 | 56.37 | 56.08 | 56.12 | 95,493 | -0.22(-0.39%) |
Jun 05, 2024 | 55.60 | 56.34 | 55.38 | 56.34 | 309,240 | +1.18(+2.14%) |
Jun 04, 2024 | 55.28 | 55.58 | 54.96 | 55.16 | 96,838 | -0.43(-0.77%) |
Jun 03, 2024 | 55.97 | 56.08 | 54.95 | 55.59 | 62,734 | +0.08(+0.14%) |
May 31, 2024 | 55.61 | 55.72 | 54.54 | 55.51 | 177,795 | -0.01(-0.02%) |
May 30, 2024 | 55.79 | 55.84 | 55.34 | 55.52 | 76,894 | -0.50(-0.89%) |
May 29, 2024 | 56.01 | 56.18 | 55.87 | 56.02 | 99,927 | -0.54(-0.95%) |
May 28, 2024 | 56.82 | 57.00 | 56.28 | 56.56 | 83,502 | -0.14(-0.25%) |
May 24, 2024 | 56.42 | 56.86 | 56.34 | 56.70 | 78,406 | +0.52(+0.93%) |
May 23, 2024 | 57.29 | 57.29 | 55.92 | 56.18 | 102,086 | -0.54(-0.95%) |
May 22, 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 196,135 | -0.08(-0.14%) |
May 21, 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 59,472 | -0.23(-0.40%) |
May 20, 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 98,995 | +0.48(+0.85%) |
May 17, 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 78,874 | -0.03(-0.05%) |
May 16, 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 98,943 | -0.39(-0.68%) |
May 15, 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 153,159 | +0.85(+1.51%) |
May 14, 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 96,173 | +0.42(+0.75%) |
May 13, 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 94,900 | +0.16(+0.29%) |
May 10, 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 104,863 | +0.13(+0.23%) |
May 09, 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 198,442 | +0.11(+0.20%) |
May 08, 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 121,777 | -0.04(-0.07%) |
May 07, 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 93,901 | -0.25(-0.45%) |
May 06, 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 310,977 | +0.86(+1.57%) |
May 03, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 101,089 | +0.66(+1.22%) |
May 02, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 77,974 | +0.75(+1.41%) |
May 01, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 89,384 | -0.46(-0.86%) |
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 72,436 | -1.07(-1.95%) |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 67,490 | +0.16(+0.29%) |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 140,836 | +0.85(+1.58%) |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 89,969 | -0.18(-0.33%) |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 150,971 | +0.23(+0.43%) |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 176,983 | +0.90(+1.70%) |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 124,585 | +0.48(+0.92%) |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 170,778 | -0.79(-1.48%) |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 83,697 | -0.28(-0.52%) |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 72,935 | -0.75(-1.38%) |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 145,007 | -0.03(-0.06%) |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 79,141 | -0.83(-1.51%) |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 87,863 | -1.31(-2.32%) |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 65,056 | +0.76(+1.37%) |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 85,605 | -1.06(-1.87%) |
Apr 09, 2024 | 56.73 | 56.73 | 56.00 | 56.70 | 79,214 | +0.40(+0.71%) |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 84,267 | +0.12(+0.21%) |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 97,119 | +0.55(+0.99%) |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 81,805 | -0.91(-1.61%) |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 127,597 | +0.07(+0.12%) |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 102,756 | -0.80(-1.40%) |