Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 56.04 | 56.31 | 56.04 | 56.22 | 2,705 | -0.66(-1.16%) |
Jun 13, 2024 | 57.22 | 57.22 | 56.70 | 56.88 | 942 | -0.83(-1.44%) |
Jun 12, 2024 | 58.11 | 58.11 | 57.71 | 57.71 | 3,119 | +0.65(+1.15%) |
Jun 11, 2024 | 57.03 | 57.11 | 57.03 | 57.06 | 4,766 | -0.60(-1.04%) |
Jun 10, 2024 | 57.36 | 57.66 | 57.36 | 57.66 | 612 | +0.01(+0.02%) |
Jun 07, 2024 | 57.98 | 57.98 | 57.63 | 57.65 | 7,614 | -0.67(-1.16%) |
Jun 06, 2024 | 58.26 | 58.35 | 58.20 | 58.32 | 17,136 | +0.13(+0.22%) |
Jun 05, 2024 | 57.92 | 58.19 | 57.90 | 58.19 | 9,262 | +0.25(+0.42%) |
Jun 04, 2024 | 57.70 | 57.95 | 57.70 | 57.95 | 503 | -0.20(-0.34%) |
Jun 03, 2024 | 58.23 | 58.23 | 57.94 | 58.14 | 3,816 | +0.20(+0.34%) |
May 31, 2024 | 57.60 | 57.95 | 57.58 | 57.95 | 3,035 | +0.47(+0.83%) |
May 30, 2024 | 57.28 | 57.57 | 57.28 | 57.48 | 4,666 | +0.66(+1.16%) |
May 29, 2024 | 57.10 | 57.10 | 56.81 | 56.81 | 1,308 | -0.94(-1.62%) |
May 28, 2024 | 57.91 | 57.91 | 57.64 | 57.75 | 5,911 | +0.01(+0.02%) |
May 24, 2024 | 57.55 | 57.83 | 57.55 | 57.74 | 3,038 | +0.55(+0.96%) |
May 23, 2024 | 57.97 | 57.97 | 57.18 | 57.19 | 3,234 | -0.27(-0.47%) |
May 22, 2024 | 57.64 | 57.70 | 57.42 | 57.46 | 6,535 | -0.58(-1.00%) |
May 21, 2024 | 58.00 | 58.04 | 57.97 | 58.04 | 2,603 | -0.08(-0.14%) |
May 20, 2024 | 58.26 | 58.26 | 58.07 | 58.12 | 1,368 | +0.03(+0.05%) |
May 17, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 123 | +0.20(+0.34%) |
May 16, 2024 | 58.06 | 58.06 | 57.90 | 57.90 | 6,777 | -0.26(-0.44%) |
May 15, 2024 | 58.07 | 58.15 | 58.04 | 58.15 | 1,342 | +0.56(+0.97%) |
May 14, 2024 | 57.41 | 57.59 | 57.36 | 57.59 | 6,186 | +0.45(+0.79%) |
May 13, 2024 | 57.33 | 57.39 | 57.14 | 57.14 | 2,444 | +0.01(+0.02%) |
May 10, 2024 | 57.24 | 57.24 | 57.06 | 57.13 | 1,079 | +0.03(+0.04%) |
May 09, 2024 | 56.93 | 57.10 | 56.93 | 57.10 | 5,446 | +0.42(+0.74%) |
May 08, 2024 | 56.65 | 56.70 | 56.61 | 56.68 | 2,956 | -0.03(-0.06%) |
May 07, 2024 | 56.63 | 56.72 | 56.63 | 56.72 | 304 | +0.14(+0.24%) |
May 06, 2024 | 56.52 | 56.58 | 56.39 | 56.58 | 901 | +0.41(+0.74%) |
May 03, 2024 | 56.20 | 56.20 | 56.05 | 56.17 | 6,528 | +0.52(+0.94%) |
May 02, 2024 | 55.27 | 55.73 | 55.27 | 55.64 | 4,443 | +0.70(+1.28%) |
May 01, 2024 | 54.89 | 55.56 | 54.83 | 54.94 | 2,361 | -0.07(-0.13%) |
Apr 30, 2024 | 55.29 | 55.29 | 55.01 | 55.01 | 897 | -0.75(-1.35%) |
Apr 29, 2024 | 55.64 | 55.83 | 55.64 | 55.77 | 21,515 | +0.30(+0.54%) |
Apr 26, 2024 | 55.54 | 55.54 | 55.38 | 55.47 | 6,109 | +0.41(+0.75%) |
Apr 25, 2024 | 54.88 | 55.08 | 54.86 | 55.05 | 2,050 | -0.23(-0.42%) |
Apr 24, 2024 | 55.10 | 55.28 | 55.10 | 55.28 | 3,146 | -0.17(-0.30%) |
Apr 23, 2024 | 55.40 | 55.52 | 55.40 | 55.45 | 1,939 | +0.56(+1.03%) |
Apr 22, 2024 | 54.71 | 54.95 | 54.71 | 54.89 | 668 | +0.58(+1.07%) |
Apr 19, 2024 | 54.38 | 54.57 | 54.12 | 54.31 | 4,083 | -0.03(-0.05%) |
Apr 18, 2024 | 54.61 | 54.71 | 54.34 | 54.34 | 3,736 | -0.11(-0.20%) |
Apr 17, 2024 | 54.54 | 54.65 | 54.33 | 54.45 | 1,169 | +0.10(+0.19%) |
Apr 16, 2024 | 54.31 | 54.46 | 54.31 | 54.34 | 1,120 | -0.58(-1.06%) |
Apr 15, 2024 | 55.45 | 55.45 | 54.75 | 54.92 | 2,608 | -0.18(-0.33%) |
Apr 12, 2024 | 55.42 | 55.42 | 55.08 | 55.11 | 2,901 | -0.95(-1.70%) |
Apr 11, 2024 | 55.78 | 56.14 | 55.78 | 56.06 | 1,072 | +0.10(+0.18%) |
Apr 10, 2024 | 55.89 | 55.96 | 55.79 | 55.96 | 2,023 | -0.75(-1.33%) |
Apr 09, 2024 | 56.90 | 56.90 | 56.54 | 56.71 | 1,307 | -0.05(-0.08%) |
Apr 08, 2024 | 56.71 | 56.87 | 56.70 | 56.76 | 2,517 | +0.33(+0.58%) |
Apr 05, 2024 | 56.24 | 56.51 | 56.19 | 56.44 | 2,781 | +0.23(+0.41%) |
Apr 04, 2024 | 57.05 | 57.05 | 56.21 | 56.21 | 746 | -0.42(-0.74%) |
Apr 03, 2024 | 56.56 | 56.63 | 56.56 | 56.63 | 584 | +0.41(+0.73%) |
Apr 02, 2024 | 56.22 | 56.22 | 56.15 | 56.21 | 740 | -0.43(-0.76%) |