Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 50.92 | 50.97 | 50.90 | 50.97 | 3,501 | +0.00(+0.00%) |
Jun 13, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 232 | -0.58(-1.13%) |
Jun 12, 2024 | 51.55 | 51.56 | 51.53 | 51.55 | 3,150 | +0.28(+0.55%) |
Jun 11, 2024 | 51.06 | 51.27 | 51.06 | 51.27 | 1,278 | -0.21(-0.41%) |
Jun 10, 2024 | 51.25 | 51.53 | 51.25 | 51.48 | 976 | -0.24(-0.46%) |
Jun 07, 2024 | 51.65 | 51.72 | 51.65 | 51.72 | 1,099 | -0.04(-0.08%) |
Jun 06, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 446 | +0.05(+0.10%) |
Jun 05, 2024 | 51.53 | 51.71 | 51.53 | 51.71 | 1,955 | -0.11(-0.21%) |
Jun 04, 2024 | 51.47 | 51.92 | 51.47 | 51.82 | 1,759 | -0.07(-0.13%) |
Jun 03, 2024 | 51.74 | 52.02 | 51.74 | 51.89 | 805 | +0.27(+0.52%) |
May 31, 2024 | 51.29 | 51.62 | 51.29 | 51.62 | 3,066 | +0.83(+1.63%) |
May 30, 2024 | 50.78 | 50.79 | 50.73 | 50.79 | 565 | +0.15(+0.30%) |
May 29, 2024 | 50.64 | 50.64 | 50.62 | 50.64 | 2,000 | -0.59(-1.15%) |
May 28, 2024 | 51.64 | 51.64 | 51.22 | 51.23 | 1,910 | -0.44(-0.85%) |
May 23, 2024 | 51.67 | 8 | -0.98(-1.86%) | |||
May 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 532 | -0.15(-0.28%) |
May 21, 2024 | 52.84 | 52.87 | 52.77 | 52.80 | 905 | -0.08(-0.15%) |
May 17, 2024 | 52.88 | 0 | -0.12(-0.23%) | |||
May 16, 2024 | 52.66 | 53.00 | 52.66 | 53.00 | 2,151 | +0.27(+0.51%) |
May 15, 2024 | 52.56 | 52.80 | 52.56 | 52.73 | 6,917 | +0.17(+0.32%) |
May 14, 2024 | 52.75 | 52.75 | 52.56 | 52.56 | 1,359 | -0.08(-0.15%) |
May 13, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 813 | +0.05(+0.10%) |
May 10, 2024 | 52.55 | 52.59 | 52.55 | 52.59 | 918 | +0.23(+0.44%) |
May 09, 2024 | 52.28 | 52.36 | 52.28 | 52.36 | 1,100 | +0.34(+0.65%) |
May 08, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 203 | +0.00(+0.00%) |
May 07, 2024 | 52.03 | 52.03 | 52.02 | 52.02 | 2,254 | +0.32(+0.62%) |
May 06, 2024 | 51.60 | 51.70 | 51.60 | 51.70 | 543 | +0.21(+0.41%) |
May 03, 2024 | 51.33 | 51.49 | 51.32 | 51.49 | 829 | +0.07(+0.14%) |
May 02, 2024 | 51.15 | 51.42 | 51.15 | 51.42 | 211 | +0.45(+0.88%) |
May 01, 2024 | 50.62 | 51.21 | 50.62 | 50.97 | 1,367 | -0.45(-0.88%) |
Apr 29, 2024 | 51.42 | 51.42 | 182 | +0.35(+0.69%) | ||
Apr 26, 2024 | 51.53 | 51.53 | 51.07 | 51.07 | 1,712 | -0.24(-0.47%) |
Apr 25, 2024 | 51.06 | 51.32 | 51.06 | 51.31 | 350 | -0.16(-0.31%) |
Apr 24, 2024 | 51.27 | 51.47 | 51.11 | 51.47 | 1,856 | -0.06(-0.12%) |
Apr 23, 2024 | 51.54 | 51.54 | 51.52 | 51.53 | 550 | +0.24(+0.47%) |
Apr 22, 2024 | 50.89 | 51.29 | 50.80 | 51.29 | 500 | +0.43(+0.85%) |
Apr 19, 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 651 | +0.43(+0.85%) |
Apr 18, 2024 | 50.42 | 50.43 | 50.27 | 50.43 | 778 | +0.33(+0.66%) |
Apr 17, 2024 | 50.18 | 50.18 | 50.10 | 50.10 | 484 | -0.03(-0.06%) |
Apr 16, 2024 | 50.73 | 50.73 | 49.99 | 50.13 | 2,970 | -0.20(-0.40%) |
Apr 15, 2024 | 50.26 | 50.33 | 50.26 | 50.33 | 480 | -0.16(-0.32%) |
Apr 12, 2024 | 50.84 | 50.84 | 50.41 | 50.49 | 1,727 | -0.94(-1.83%) |
Apr 10, 2024 | 51.43 | 61 | -0.77(-1.48%) | |||
Apr 09, 2024 | 51.78 | 52.20 | 51.78 | 52.20 | 1,484 | +0.19(+0.37%) |
Apr 08, 2024 | 52.13 | 52.13 | 51.93 | 52.01 | 717 | +0.22(+0.42%) |
Apr 05, 2024 | 51.48 | 51.83 | 51.48 | 51.79 | 1,026 | +0.25(+0.49%) |
Apr 04, 2024 | 52.33 | 52.33 | 51.54 | 51.54 | 1,827 | -0.44(-0.85%) |
Apr 03, 2024 | 52.10 | 52.10 | 51.98 | 51.98 | 528 | -0.21(-0.40%) |
Apr 02, 2024 | 52.24 | 52.24 | 52.15 | 52.19 | 910 | -0.38(-0.72%) |