Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 51.65 | 51.66 | 51.57 | 51.58 | 17,740 | -0.00(-0.01%) |
Jun 20, 2024 | 51.50 | 51.59 | 51.50 | 51.58 | 40,527 | +0.01(+0.02%) |
Jun 18, 2024 | 51.51 | 51.57 | 51.51 | 51.57 | 53,339 | +0.12(+0.23%) |
Jun 17, 2024 | 51.43 | 51.45 | 51.42 | 51.45 | 23,127 | +0.00(+0.00%) |
Jun 14, 2024 | 51.48 | 51.48 | 51.43 | 51.45 | 49,436 | -0.00(-0.01%) |
Jun 13, 2024 | 51.44 | 51.50 | 51.43 | 51.45 | 36,069 | +0.09(+0.18%) |
Jun 12, 2024 | 51.48 | 51.49 | 51.34 | 51.36 | 45,357 | +0.01(+0.02%) |
Jun 11, 2024 | 51.32 | 51.38 | 51.31 | 51.35 | 13,817 | +0.05(+0.09%) |
Jun 10, 2024 | 51.30 | 51.32 | 51.30 | 51.30 | 13,521 | -0.15(-0.28%) |
Jun 07, 2024 | 51.35 | 51.45 | 51.31 | 51.45 | 14,679 | -0.06(-0.12%) |
Jun 06, 2024 | 51.47 | 51.52 | 51.47 | 51.51 | 30,603 | -0.01(-0.02%) |
Jun 05, 2024 | 51.47 | 51.52 | 51.41 | 51.52 | 18,995 | +0.07(+0.14%) |
Jun 04, 2024 | 51.44 | 51.45 | 51.41 | 51.45 | 16,909 | +0.05(+0.10%) |
Jun 03, 2024 | 51.34 | 51.41 | 51.34 | 51.40 | 23,945 | +0.06(+0.12%) |
May 31, 2024 | 51.29 | 51.34 | 51.28 | 51.34 | 246,928 | +0.10(+0.19%) |
May 30, 2024 | 51.21 | 51.24 | 51.21 | 51.24 | 23,340 | +0.09(+0.18%) |
May 29, 2024 | 51.18 | 51.18 | 51.11 | 51.15 | 36,876 | -0.04(-0.09%) |
May 28, 2024 | 51.25 | 51.27 | 51.17 | 51.19 | 33,639 | -0.01(-0.02%) |
May 24, 2024 | 51.15 | 51.21 | 51.15 | 51.20 | 22,899 | +0.03(+0.06%) |
May 23, 2024 | 51.26 | 51.27 | 51.16 | 51.17 | 78,647 | -0.07(-0.14%) |
May 22, 2024 | 51.24 | 51.27 | 51.22 | 51.24 | 107,567 | -0.04(-0.08%) |
May 21, 2024 | 51.26 | 51.29 | 51.26 | 51.28 | 216,338 | +0.06(+0.12%) |
May 20, 2024 | 51.19 | 51.23 | 51.19 | 51.22 | 79,965 | +0.00(+0.00%) |
May 17, 2024 | 51.24 | 51.25 | 51.21 | 51.22 | 75,438 | +0.00(+0.00%) |
May 16, 2024 | 51.25 | 51.25 | 51.21 | 51.22 | 60,221 | -0.03(-0.06%) |
May 15, 2024 | 51.21 | 51.26 | 51.19 | 51.25 | 31,598 | +0.11(+0.21%) |
May 14, 2024 | 51.10 | 51.14 | 51.10 | 51.14 | 31,433 | +0.05(+0.10%) |
May 13, 2024 | 51.12 | 51.14 | 51.08 | 51.09 | 33,506 | +0.00(+0.00%) |
May 10, 2024 | 51.13 | 51.14 | 51.07 | 51.09 | 107,494 | -0.05(-0.10%) |
May 09, 2024 | 51.07 | 51.14 | 51.07 | 51.14 | 201,138 | +0.11(+0.21%) |
May 08, 2024 | 50.99 | 51.04 | 50.99 | 51.03 | 141,559 | +0.00(+0.00%) |
May 07, 2024 | 51.07 | 51.09 | 51.02 | 51.03 | 57,101 | -0.02(-0.04%) |
May 06, 2024 | 51.08 | 51.08 | 51.05 | 51.05 | 29,076 | -0.01(-0.03%) |
May 03, 2024 | 51.12 | 51.12 | 51.05 | 51.07 | 24,164 | +0.10(+0.20%) |
May 02, 2024 | 50.88 | 50.97 | 50.87 | 50.97 | 23,570 | +0.12(+0.24%) |
May 01, 2024 | 50.82 | 50.90 | 50.74 | 50.84 | 113,980 | +0.05(+0.10%) |
Apr 30, 2024 | 50.83 | 50.84 | 50.78 | 50.79 | 153,013 | -0.08(-0.16%) |
Apr 29, 2024 | 50.86 | 50.91 | 50.86 | 50.87 | 94,814 | +0.02(+0.04%) |
Apr 26, 2024 | 50.83 | 50.88 | 50.83 | 50.85 | 85,295 | +0.05(+0.10%) |
Apr 25, 2024 | 50.76 | 50.80 | 50.76 | 50.80 | 30,013 | -0.05(-0.10%) |
Apr 24, 2024 | 50.86 | 50.86 | 50.82 | 50.85 | 57,378 | -0.01(-0.02%) |
Apr 23, 2024 | 50.82 | 50.91 | 50.81 | 50.86 | 48,820 | +0.02(+0.05%) |
Apr 22, 2024 | 50.82 | 50.85 | 50.81 | 50.84 | 24,468 | +0.01(+0.01%) |
Apr 19, 2024 | 50.81 | 50.86 | 50.81 | 50.83 | 63,191 | +0.03(+0.06%) |
Apr 18, 2024 | 50.83 | 50.83 | 50.76 | 50.80 | 147,696 | -0.01(-0.02%) |
Apr 17, 2024 | 50.78 | 50.85 | 50.78 | 50.81 | 63,950 | +0.04(+0.08%) |
Apr 16, 2024 | 50.78 | 50.81 | 50.76 | 50.77 | 22,644 | -0.06(-0.12%) |
Apr 15, 2024 | 50.75 | 50.83 | 50.73 | 50.83 | 224,041 | -0.01(-0.02%) |
Apr 12, 2024 | 50.86 | 50.92 | 50.84 | 50.84 | 79,597 | +0.09(+0.19%) |
Apr 11, 2024 | 50.78 | 50.80 | 50.72 | 50.75 | 156,938 | +0.01(+0.01%) |
Apr 10, 2024 | 50.82 | 50.84 | 50.73 | 50.74 | 137,381 | -0.21(-0.41%) |
Apr 09, 2024 | 50.95 | 50.99 | 50.95 | 50.95 | 66,619 | +0.06(+0.12%) |
Apr 08, 2024 | 50.90 | 50.93 | 50.88 | 50.89 | 46,890 | -0.05(-0.11%) |
Apr 05, 2024 | 50.95 | 50.99 | 50.94 | 50.95 | 83,571 | -0.07(-0.15%) |
Apr 04, 2024 | 50.95 | 51.02 | 50.90 | 51.02 | 121,990 | +0.11(+0.21%) |
Apr 03, 2024 | 50.83 | 50.91 | 50.81 | 50.91 | 57,526 | +0.03(+0.06%) |
Apr 02, 2024 | 50.82 | 50.88 | 50.80 | 50.88 | 40,598 | +0.07(+0.14%) |