Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 50.98 | 51.44 | 50.98 | 51.07 | 8,300 | -0.05(-0.10%) |
Jun 17, 2024 | 50.61 | 51.12 | 50.45 | 51.12 | 6,222 | +0.61(+1.20%) |
Jun 14, 2024 | 50.80 | 50.80 | 50.38 | 50.51 | 2,096 | -0.69(-1.34%) |
Jun 13, 2024 | 51.69 | 51.69 | 50.84 | 51.20 | 7,118 | -0.58(-1.12%) |
Jun 12, 2024 | 52.31 | 52.76 | 51.76 | 51.78 | 5,960 | +0.67(+1.31%) |
Jun 11, 2024 | 50.96 | 51.23 | 50.90 | 51.11 | 3,589 | -0.33(-0.64%) |
Jun 10, 2024 | 51.53 | 51.55 | 51.27 | 51.44 | 4,032 | -0.36(-0.69%) |
Jun 07, 2024 | 51.77 | 52.03 | 51.66 | 51.80 | 3,146 | -0.49(-0.93%) |
Jun 06, 2024 | 52.33 | 52.33 | 52.15 | 52.28 | 19,946 | -0.18(-0.34%) |
Jun 05, 2024 | 52.18 | 52.50 | 52.13 | 52.46 | 4,903 | +0.20(+0.38%) |
Jun 04, 2024 | 52.69 | 52.69 | 52.23 | 52.26 | 4,885 | -0.74(-1.41%) |
Jun 03, 2024 | 53.69 | 53.69 | 52.91 | 53.00 | 9,102 | -0.23(-0.43%) |
May 31, 2024 | 52.90 | 53.23 | 52.90 | 53.23 | 2,502 | +0.83(+1.58%) |
May 30, 2024 | 51.96 | 52.52 | 51.96 | 52.40 | 10,065 | +0.83(+1.62%) |
May 29, 2024 | 51.73 | 51.80 | 51.57 | 51.57 | 13,422 | -0.81(-1.54%) |
May 28, 2024 | 53.01 | 53.01 | 52.34 | 52.38 | 2,469 | -0.20(-0.38%) |
May 24, 2024 | 52.42 | 52.65 | 52.42 | 52.58 | 3,664 | +0.33(+0.63%) |
May 23, 2024 | 52.68 | 52.77 | 52.17 | 52.25 | 8,334 | -1.04(-1.96%) |
May 22, 2024 | 53.43 | 53.59 | 53.09 | 53.29 | 10,634 | -0.40(-0.75%) |
May 21, 2024 | 53.50 | 53.72 | 53.50 | 53.70 | 5,478 | -0.03(-0.06%) |
May 20, 2024 | 54.02 | 54.26 | 53.73 | 53.73 | 3,590 | -0.37(-0.68%) |
May 17, 2024 | 54.21 | 54.21 | 53.93 | 54.10 | 8,202 | -0.02(-0.05%) |
May 16, 2024 | 53.89 | 54.13 | 53.89 | 54.12 | 3,936 | +0.04(+0.07%) |
May 15, 2024 | 54.20 | 54.20 | 54.01 | 54.09 | 19,567 | +0.00(+0.01%) |
May 14, 2024 | 54.06 | 54.12 | 53.88 | 54.08 | 63,601 | +0.51(+0.94%) |
May 13, 2024 | 53.83 | 54.09 | 53.56 | 53.58 | 4,136 | +0.22(+0.41%) |
May 10, 2024 | 53.44 | 53.44 | 53.11 | 53.36 | 4,874 | -0.25(-0.47%) |
May 09, 2024 | 52.79 | 53.61 | 52.79 | 53.61 | 10,768 | +0.72(+1.36%) |
May 08, 2024 | 52.42 | 52.89 | 52.42 | 52.89 | 13,683 | +0.05(+0.09%) |
May 07, 2024 | 53.17 | 53.21 | 52.84 | 52.84 | 5,230 | -0.08(-0.15%) |
May 06, 2024 | 52.86 | 53.02 | 52.84 | 52.92 | 6,905 | +0.41(+0.78%) |
May 03, 2024 | 53.14 | 53.20 | 52.39 | 52.51 | 11,106 | +0.16(+0.31%) |
May 02, 2024 | 51.88 | 52.35 | 51.78 | 52.35 | 8,693 | +1.04(+2.03%) |
May 01, 2024 | 51.23 | 51.90 | 51.14 | 51.31 | 40,792 | +0.23(+0.45%) |
Apr 30, 2024 | 51.65 | 51.65 | 51.08 | 51.08 | 6,045 | -0.99(-1.90%) |
Apr 29, 2024 | 52.01 | 52.29 | 52.01 | 52.07 | 11,159 | +0.21(+0.40%) |
Apr 26, 2024 | 51.71 | 52.02 | 51.71 | 51.86 | 60,735 | +0.15(+0.29%) |
Apr 25, 2024 | 51.61 | 51.72 | 51.30 | 51.72 | 38,739 | -0.53(-1.02%) |
Apr 24, 2024 | 52.06 | 52.25 | 51.80 | 52.25 | 17,838 | -0.01(-0.01%) |
Apr 23, 2024 | 51.48 | 52.47 | 51.48 | 52.25 | 8,997 | +0.72(+1.39%) |
Apr 22, 2024 | 51.52 | 51.84 | 51.39 | 51.53 | 8,112 | +0.30(+0.59%) |
Apr 19, 2024 | 50.45 | 51.25 | 50.45 | 51.23 | 20,716 | +0.85(+1.69%) |
Apr 18, 2024 | 50.49 | 50.81 | 50.28 | 50.38 | 8,764 | +0.21(+0.43%) |
Apr 17, 2024 | 50.57 | 50.69 | 50.17 | 50.17 | 6,638 | -0.30(-0.60%) |
Apr 16, 2024 | 50.69 | 50.69 | 50.09 | 50.47 | 8,356 | -0.42(-0.83%) |
Apr 15, 2024 | 51.17 | 51.24 | 50.71 | 50.90 | 5,145 | -0.44(-0.85%) |
Apr 12, 2024 | 51.72 | 51.92 | 51.29 | 51.34 | 8,733 | -0.76(-1.45%) |
Apr 11, 2024 | 52.25 | 52.25 | 51.62 | 52.09 | 19,494 | +0.17(+0.33%) |
Apr 10, 2024 | 52.59 | 52.59 | 51.55 | 51.92 | 10,522 | -1.76(-3.29%) |
Apr 09, 2024 | 53.48 | 53.72 | 53.48 | 53.69 | 2,398 | +0.39(+0.74%) |
Apr 08, 2024 | 53.22 | 53.45 | 53.22 | 53.29 | 2,285 | +0.33(+0.62%) |
Apr 05, 2024 | 52.65 | 53.01 | 52.63 | 52.97 | 9,028 | +0.24(+0.45%) |
Apr 04, 2024 | 53.68 | 53.69 | 52.62 | 52.73 | 31,141 | -0.33(-0.63%) |
Apr 03, 2024 | 52.67 | 53.17 | 52.67 | 53.06 | 21,245 | +0.23(+0.44%) |
Apr 02, 2024 | 53.29 | 53.29 | 52.59 | 52.83 | 8,028 | -0.84(-1.57%) |