Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 51.96 | 52.16 | 51.65 | 52.06 | 797,219 | -0.66(-1.25%) |
Jun 10, 2024 | 52.24 | 52.76 | 52.16 | 52.72 | 1,180,183 | -0.34(-0.64%) |
Jun 07, 2024 | 53.24 | 53.41 | 53.04 | 53.06 | 1,403,150 | -0.76(-1.41%) |
Jun 06, 2024 | 53.74 | 53.84 | 53.66 | 53.82 | 4,741,962 | +0.25(+0.47%) |
Jun 05, 2024 | 53.48 | 53.58 | 53.15 | 53.57 | 689,989 | +0.87(+1.65%) |
Jun 04, 2024 | 52.79 | 52.90 | 52.46 | 52.70 | 1,119,687 | -0.39(-0.73%) |
Jun 03, 2024 | 53.19 | 53.27 | 52.74 | 53.09 | 1,183,397 | +0.16(+0.30%) |
May 31, 2024 | 52.86 | 52.99 | 52.53 | 52.93 | 493,416 | +0.27(+0.51%) |
May 30, 2024 | 52.44 | 52.78 | 52.44 | 52.66 | 930,263 | +0.38(+0.73%) |
May 29, 2024 | 52.34 | 52.56 | 52.24 | 52.28 | 566,343 | -0.96(-1.80%) |
May 28, 2024 | 53.37 | 53.38 | 53.04 | 53.24 | 871,174 | +0.04(+0.08%) |
May 24, 2024 | 52.95 | 53.25 | 52.90 | 53.20 | 520,511 | +0.50(+0.95%) |
May 23, 2024 | 53.42 | 53.42 | 52.54 | 52.70 | 900,819 | -0.20(-0.38%) |
May 22, 2024 | 53.08 | 53.13 | 52.70 | 52.90 | 719,776 | -0.49(-0.92%) |
May 21, 2024 | 53.21 | 53.40 | 53.13 | 53.39 | 397,194 | -0.06(-0.11%) |
May 20, 2024 | 53.55 | 53.62 | 53.43 | 53.45 | 597,442 | -0.07(-0.13%) |
May 17, 2024 | 53.31 | 53.55 | 53.25 | 53.52 | 677,485 | +0.15(+0.28%) |
May 16, 2024 | 53.63 | 53.64 | 53.33 | 53.37 | 649,989 | -0.55(-1.02%) |
May 15, 2024 | 53.61 | 53.93 | 53.48 | 53.92 | 1,786,858 | +0.47(+0.88%) |
May 14, 2024 | 53.25 | 53.47 | 53.19 | 53.45 | 1,239,500 | +0.34(+0.64%) |
May 13, 2024 | 53.13 | 53.27 | 53.04 | 53.11 | 769,168 | +0.05(+0.09%) |
May 10, 2024 | 53.10 | 53.18 | 52.95 | 53.06 | 773,515 | +0.19(+0.36%) |
May 09, 2024 | 52.52 | 52.88 | 52.43 | 52.87 | 895,830 | +0.51(+0.97%) |
May 08, 2024 | 52.24 | 52.45 | 52.20 | 52.36 | 1,093,130 | +0.26(+0.50%) |
May 07, 2024 | 52.17 | 52.26 | 52.04 | 52.10 | 841,733 | +0.38(+0.73%) |
May 06, 2024 | 51.59 | 51.77 | 51.51 | 51.72 | 812,867 | +0.50(+0.98%) |
May 03, 2024 | 51.39 | 51.48 | 51.00 | 51.22 | 978,165 | +0.48(+0.95%) |
May 02, 2024 | 50.73 | 50.85 | 50.35 | 50.74 | 1,860,503 | +0.40(+0.79%) |
May 01, 2024 | 50.42 | 50.95 | 50.11 | 50.34 | 2,113,637 | -0.16(-0.32%) |
Apr 30, 2024 | 51.07 | 51.25 | 50.46 | 50.50 | 993,442 | -1.01(-1.96%) |
Apr 29, 2024 | 51.48 | 51.56 | 51.34 | 51.51 | 924,250 | -0.16(-0.31%) |
Apr 26, 2024 | 51.41 | 51.76 | 51.36 | 51.67 | 1,087,399 | +0.55(+1.08%) |
Apr 25, 2024 | 50.51 | 51.20 | 50.38 | 51.12 | 1,958,664 | -0.25(-0.49%) |
Apr 24, 2024 | 51.61 | 51.61 | 51.13 | 51.37 | 3,256,944 | -0.22(-0.43%) |
Apr 23, 2024 | 51.10 | 51.67 | 51.00 | 51.59 | 1,115,840 | +0.92(+1.82%) |
Apr 22, 2024 | 50.39 | 50.87 | 50.32 | 50.67 | 1,140,205 | +0.55(+1.10%) |
Apr 19, 2024 | 50.31 | 50.42 | 49.92 | 50.12 | 1,593,911 | -0.06(-0.12%) |
Apr 18, 2024 | 50.26 | 50.54 | 50.07 | 50.18 | 1,323,045 | -0.03(-0.06%) |
Apr 17, 2024 | 50.68 | 50.68 | 49.96 | 50.21 | 1,436,762 | +0.07(+0.14%) |
Apr 16, 2024 | 50.11 | 50.38 | 49.89 | 50.14 | 2,746,477 | -0.15(-0.30%) |
Apr 15, 2024 | 51.20 | 51.27 | 50.24 | 50.29 | 1,092,965 | +0.03(+0.06%) |
Apr 12, 2024 | 50.53 | 50.77 | 50.19 | 50.26 | 2,262,429 | -1.09(-2.12%) |
Apr 11, 2024 | 51.43 | 51.43 | 50.61 | 51.35 | 1,977,428 | -0.02(-0.04%) |
Apr 10, 2024 | 51.17 | 51.62 | 51.09 | 51.37 | 1,897,928 | -0.64(-1.23%) |
Apr 09, 2024 | 52.32 | 52.43 | 51.76 | 52.01 | 1,409,578 | -0.31(-0.59%) |
Apr 08, 2024 | 52.39 | 52.46 | 52.27 | 52.32 | 613,080 | +0.34(+0.65%) |
Apr 05, 2024 | 51.76 | 52.11 | 51.62 | 51.98 | 1,485,019 | +0.08(+0.15%) |
Apr 04, 2024 | 52.84 | 52.87 | 51.83 | 51.90 | 1,755,987 | -0.61(-1.16%) |
Apr 03, 2024 | 52.16 | 52.59 | 52.15 | 52.51 | 1,032,176 | +0.44(+0.85%) |
Apr 02, 2024 | 52.04 | 52.08 | 51.88 | 52.07 | 2,066,241 | -0.60(-1.14%) |