Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 52.64 | 52.64 | 51.86 | 52.08 | 37,680 | -0.56(-1.06%) |
Jun 24, 2024 | 52.26 | 52.75 | 52.26 | 52.64 | 61,439 | +0.52(+1.00%) |
Jun 21, 2024 | 51.89 | 52.21 | 51.82 | 52.12 | 42,483 | +0.12(+0.23%) |
Jun 20, 2024 | 51.73 | 52.07 | 51.60 | 52.00 | 111,322 | +0.19(+0.37%) |
Jun 18, 2024 | 52.17 | 52.33 | 51.80 | 51.81 | 37,884 | -0.34(-0.65%) |
Jun 17, 2024 | 52.13 | 52.18 | 51.86 | 52.15 | 28,722 | -0.19(-0.36%) |
Jun 14, 2024 | 52.30 | 52.37 | 51.88 | 52.34 | 73,894 | -0.18(-0.34%) |
Jun 13, 2024 | 52.22 | 52.92 | 51.67 | 52.52 | 99,694 | +0.14(+0.27%) |
Jun 12, 2024 | 52.88 | 52.88 | 52.14 | 52.38 | 64,542 | -0.09(-0.17%) |
Jun 11, 2024 | 52.34 | 52.50 | 52.25 | 52.47 | 35,510 | -0.09(-0.18%) |
Jun 10, 2024 | 52.29 | 52.56 | 52.04 | 52.56 | 109,412 | +0.19(+0.36%) |
Jun 07, 2024 | 52.71 | 52.84 | 52.37 | 52.37 | 48,570 | -0.50(-0.95%) |
Jun 06, 2024 | 52.81 | 52.98 | 52.57 | 52.87 | 42,570 | +0.03(+0.06%) |
Jun 05, 2024 | 52.74 | 52.87 | 52.37 | 52.84 | 52,039 | +0.19(+0.36%) |
Jun 04, 2024 | 52.42 | 52.77 | 52.19 | 52.65 | 51,630 | +0.15(+0.29%) |
Jun 03, 2024 | 52.57 | 52.69 | 52.28 | 52.50 | 44,705 | -0.14(-0.27%) |
May 31, 2024 | 51.46 | 52.66 | 51.46 | 52.64 | 126,154 | +1.29(+2.51%) |
May 30, 2024 | 51.14 | 51.62 | 51.05 | 51.35 | 53,714 | +0.14(+0.27%) |
May 29, 2024 | 51.50 | 51.50 | 50.37 | 51.21 | 136,021 | -0.89(-1.71%) |
May 28, 2024 | 52.26 | 52.32 | 51.96 | 52.10 | 83,161 | -0.34(-0.65%) |
May 24, 2024 | 53.04 | 53.16 | 52.38 | 52.44 | 78,376 | -0.49(-0.93%) |
May 23, 2024 | 53.37 | 53.37 | 52.87 | 52.93 | 40,616 | -0.54(-1.01%) |
May 22, 2024 | 53.50 | 53.79 | 53.45 | 53.47 | 39,398 | -0.21(-0.39%) |
May 21, 2024 | 53.54 | 53.70 | 53.44 | 53.68 | 115,724 | +0.17(+0.32%) |
May 20, 2024 | 53.86 | 53.91 | 53.47 | 53.51 | 105,195 | -0.37(-0.69%) |
May 17, 2024 | 53.68 | 53.88 | 53.57 | 53.88 | 103,997 | +0.27(+0.50%) |
May 16, 2024 | 53.65 | 53.99 | 53.61 | 53.61 | 159,538 | +0.01(+0.02%) |
May 15, 2024 | 53.42 | 53.71 | 53.38 | 53.60 | 91,906 | +0.43(+0.81%) |
May 14, 2024 | 53.35 | 53.46 | 52.96 | 53.17 | 44,596 | +0.05(+0.09%) |
May 13, 2024 | 53.24 | 53.35 | 52.94 | 53.12 | 68,338 | +0.01(+0.02%) |
May 10, 2024 | 53.01 | 53.15 | 52.92 | 53.11 | 60,938 | +0.13(+0.25%) |
May 09, 2024 | 52.14 | 52.99 | 52.14 | 52.98 | 60,498 | +0.77(+1.47%) |
May 08, 2024 | 52.46 | 52.67 | 52.08 | 52.21 | 61,736 | -0.27(-0.51%) |
May 07, 2024 | 52.04 | 52.55 | 52.04 | 52.48 | 144,558 | +0.54(+1.04%) |
May 06, 2024 | 51.81 | 51.96 | 51.72 | 51.94 | 194,966 | +0.28(+0.54%) |
May 03, 2024 | 51.89 | 51.89 | 51.18 | 51.66 | 133,981 | +0.04(+0.08%) |
May 02, 2024 | 51.60 | 51.72 | 51.29 | 51.62 | 160,207 | +0.21(+0.41%) |
May 01, 2024 | 51.25 | 51.98 | 50.97 | 51.41 | 67,610 | -0.40(-0.77%) |
Apr 30, 2024 | 52.06 | 52.06 | 51.75 | 51.81 | 340,784 | -0.22(-0.42%) |
Apr 29, 2024 | 51.90 | 52.25 | 51.90 | 52.03 | 43,464 | +0.14(+0.27%) |
Apr 26, 2024 | 51.93 | 52.07 | 51.53 | 51.89 | 56,944 | -0.18(-0.36%) |
Apr 25, 2024 | 52.10 | 52.18 | 51.89 | 52.08 | 91,098 | -0.14(-0.28%) |
Apr 24, 2024 | 52.22 | 52.29 | 51.86 | 52.22 | 31,013 | -0.07(-0.13%) |
Apr 23, 2024 | 52.15 | 52.65 | 52.07 | 52.29 | 45,532 | +0.26(+0.50%) |
Apr 22, 2024 | 52.12 | 52.46 | 52.00 | 52.03 | 244,889 | -0.15(-0.29%) |
Apr 19, 2024 | 51.78 | 52.38 | 51.75 | 52.18 | 72,473 | +0.66(+1.29%) |
Apr 18, 2024 | 51.39 | 52.09 | 51.39 | 51.52 | 67,625 | +0.47(+0.93%) |
Apr 17, 2024 | 51.14 | 51.63 | 50.98 | 51.04 | 109,085 | +0.15(+0.29%) |
Apr 16, 2024 | 51.76 | 51.76 | 50.82 | 50.89 | 112,055 | +0.40(+0.79%) |
Apr 15, 2024 | 50.75 | 51.00 | 50.39 | 50.49 | 57,810 | -0.02(-0.04%) |
Apr 12, 2024 | 50.87 | 50.92 | 50.31 | 50.51 | 66,525 | -0.51(-1.00%) |
Apr 11, 2024 | 51.62 | 51.62 | 50.88 | 51.02 | 91,478 | -0.43(-0.84%) |
Apr 10, 2024 | 51.76 | 51.78 | 51.29 | 51.45 | 63,652 | -0.72(-1.38%) |
Apr 09, 2024 | 51.94 | 52.17 | 51.82 | 52.17 | 74,254 | +0.23(+0.44%) |
Apr 08, 2024 | 51.92 | 52.09 | 51.80 | 51.94 | 265,666 | -0.01(-0.02%) |
Apr 05, 2024 | 51.57 | 52.01 | 51.57 | 51.95 | 64,468 | +0.35(+0.68%) |
Apr 04, 2024 | 52.30 | 52.30 | 51.42 | 51.60 | 36,985 | -0.49(-0.94%) |
Apr 03, 2024 | 51.97 | 52.18 | 51.81 | 52.09 | 68,275 | +0.22(+0.42%) |
Apr 02, 2024 | 52.34 | 52.45 | 51.40 | 51.87 | 212,968 | -2.31(-4.26%) |