Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 53.90 | 54.10 | 53.57 | 53.86 | 3,120,813 | -0.23(-0.43%) |
Jun 06, 2024 | 54.60 | 55.16 | 54.07 | 54.09 | 2,481,060 | -0.67(-1.22%) |
Jun 05, 2024 | 54.91 | 55.01 | 54.43 | 54.76 | 3,071,343 | -0.02(-0.04%) |
Jun 04, 2024 | 55.03 | 55.62 | 54.41 | 54.78 | 2,650,837 | -0.39(-0.71%) |
Jun 03, 2024 | 55.23 | 55.45 | 54.49 | 55.17 | 1,597,918 | +0.10(+0.18%) |
May 31, 2024 | 54.32 | 55.13 | 54.18 | 55.07 | 1,931,495 | +0.92(+1.70%) |
May 30, 2024 | 53.24 | 54.34 | 53.24 | 54.15 | 1,021,110 | +1.04(+1.96%) |
May 29, 2024 | 53.38 | 53.42 | 52.88 | 53.11 | 983,633 | -0.67(-1.25%) |
May 28, 2024 | 53.54 | 54.50 | 53.43 | 53.78 | 1,596,874 | +0.14(+0.26%) |
May 27, 2024 | 53.64 | 53.96 | 53.60 | 53.64 | 756,716 | -0.05(-0.09%) |
May 24, 2024 | 53.56 | 53.91 | 53.55 | 53.69 | 1,048,789 | +0.10(+0.19%) |
May 23, 2024 | 53.64 | 54.05 | 53.22 | 53.59 | 1,234,657 | -0.24(-0.45%) |
May 22, 2024 | 53.39 | 54.34 | 53.25 | 53.83 | 1,450,239 | +0.26(+0.49%) |
May 21, 2024 | 53.72 | 54.06 | 53.51 | 53.57 | 1,443,041 | -0.70(-1.29%) |
May 17, 2024 | 54.27 | 0 | -0.03(-0.06%) | |||
May 16, 2024 | 54.23 | 54.34 | 53.96 | 54.30 | 956,799 | +0.04(+0.07%) |
May 15, 2024 | 54.55 | 54.91 | 54.25 | 54.26 | 618,421 | -0.15(-0.28%) |
May 14, 2024 | 54.24 | 54.49 | 54.04 | 54.41 | 653,036 | +0.26(+0.48%) |
May 13, 2024 | 54.11 | 54.60 | 53.84 | 54.15 | 1,087,313 | +0.09(+0.17%) |
May 10, 2024 | 53.82 | 54.13 | 53.71 | 54.06 | 900,480 | +0.24(+0.45%) |
May 09, 2024 | 53.37 | 54.46 | 53.35 | 53.82 | 1,381,065 | +0.35(+0.65%) |
May 08, 2024 | 52.57 | 53.85 | 52.55 | 53.47 | 1,359,400 | +0.81(+1.54%) |
May 07, 2024 | 53.07 | 53.07 | 52.55 | 52.66 | 785,928 | -0.31(-0.59%) |
May 06, 2024 | 52.80 | 53.04 | 52.66 | 52.97 | 1,466,589 | +0.40(+0.76%) |
May 03, 2024 | 52.30 | 52.79 | 51.98 | 52.57 | 1,647,287 | +0.72(+1.39%) |
May 02, 2024 | 51.75 | 51.90 | 51.10 | 51.85 | 1,912,479 | +0.33(+0.64%) |
May 01, 2024 | 51.43 | 52.02 | 51.01 | 51.52 | 2,124,765 | -0.05(-0.10%) |
Apr 30, 2024 | 51.91 | 52.28 | 51.55 | 51.57 | 1,602,565 | -0.60(-1.15%) |
Apr 29, 2024 | 51.88 | 52.23 | 51.60 | 52.17 | 1,174,729 | +0.30(+0.58%) |
Apr 26, 2024 | 52.01 | 52.58 | 51.75 | 51.87 | 1,579,518 | -0.13(-0.25%) |
Apr 25, 2024 | 51.99 | 52.16 | 51.05 | 52.00 | 1,962,329 | -0.30(-0.57%) |
Apr 24, 2024 | 54.43 | 55.49 | 51.97 | 52.30 | 3,108,789 | -1.79(-3.31%) |
Apr 23, 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 1,617,892 | +0.50(+0.93%) |
Apr 22, 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 1,476,287 | +0.58(+1.09%) |
Apr 19, 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 1,036,337 | +0.24(+0.45%) |
Apr 18, 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 1,268,007 | +0.59(+1.13%) |
Apr 17, 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 1,319,939 | +0.07(+0.13%) |
Apr 16, 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 1,586,746 | -0.13(-0.25%) |
Apr 15, 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 1,726,205 | -0.18(-0.34%) |
Apr 12, 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 1,550,230 | -1.15(-2.15%) |
Apr 11, 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 866,709 | -0.25(-0.46%) |
Apr 10, 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 1,572,472 | -0.92(-1.68%) |
Apr 09, 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 2,333,036 | +0.88(+1.63%) |
Apr 08, 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 1,029,749 | +0.03(+0.06%) |
Apr 05, 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 1,976,266 | +0.50(+0.94%) |
Apr 04, 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 1,071,653 | -0.22(-0.41%) |
Apr 03, 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 1,322,764 | -0.46(-0.85%) |
Apr 02, 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 4,578,317 | -1.27(-2.30%) |