Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 54.59 | 54.89 | 54.58 | 54.76 | 20,385 | -0.18(-0.33%) |
Jun 13, 2024 | 55.22 | 55.22 | 54.80 | 54.94 | 21,502 | -0.66(-1.19%) |
Jun 12, 2024 | 56.03 | 56.07 | 55.52 | 55.60 | 47,739 | +0.47(+0.85%) |
Jun 11, 2024 | 55.12 | 55.17 | 54.86 | 55.13 | 48,241 | +0.05(+0.09%) |
Jun 10, 2024 | 55.09 | 55.26 | 54.97 | 55.08 | 60,677 | -0.32(-0.58%) |
Jun 07, 2024 | 55.82 | 55.93 | 55.32 | 55.41 | 38,863 | -0.72(-1.27%) |
Jun 06, 2024 | 56.08 | 56.22 | 56.08 | 56.12 | 20,577 | -0.39(-0.69%) |
Jun 05, 2024 | 56.21 | 56.55 | 56.05 | 56.51 | 37,184 | +0.35(+0.63%) |
Jun 04, 2024 | 56.33 | 56.37 | 55.96 | 56.16 | 48,094 | -0.59(-1.04%) |
Jun 03, 2024 | 56.56 | 56.88 | 56.34 | 56.75 | 66,877 | +0.36(+0.64%) |
May 31, 2024 | 56.50 | 56.50 | 55.94 | 56.38 | 60,826 | -0.30(-0.54%) |
May 30, 2024 | 56.61 | 56.78 | 56.50 | 56.69 | 30,488 | +0.18(+0.31%) |
May 29, 2024 | 56.62 | 56.62 | 56.34 | 56.51 | 14,149 | -0.86(-1.50%) |
May 28, 2024 | 57.53 | 57.53 | 57.32 | 57.37 | 15,532 | -0.09(-0.15%) |
May 24, 2024 | 57.49 | 57.49 | 57.23 | 57.46 | 58,736 | +0.40(+0.70%) |
May 23, 2024 | 57.77 | 57.77 | 56.96 | 57.06 | 14,824 | -0.83(-1.44%) |
May 22, 2024 | 58.12 | 58.12 | 57.81 | 57.89 | 18,380 | -0.19(-0.32%) |
May 21, 2024 | 58.31 | 58.31 | 57.94 | 58.08 | 39,215 | -0.95(-1.61%) |
May 20, 2024 | 58.92 | 59.07 | 58.84 | 59.03 | 23,316 | -0.27(-0.46%) |
May 17, 2024 | 58.97 | 59.35 | 58.97 | 59.30 | 24,422 | +0.65(+1.10%) |
May 16, 2024 | 58.83 | 58.88 | 58.54 | 58.66 | 31,345 | -0.03(-0.05%) |
May 15, 2024 | 58.27 | 58.74 | 58.06 | 58.69 | 67,191 | +0.27(+0.47%) |
May 14, 2024 | 58.05 | 58.42 | 58.05 | 58.41 | 46,447 | +0.71(+1.22%) |
May 13, 2024 | 57.77 | 57.78 | 57.57 | 57.71 | 5,172 | +0.22(+0.38%) |
May 10, 2024 | 57.61 | 57.77 | 57.47 | 57.49 | 20,939 | -0.26(-0.46%) |
May 09, 2024 | 57.44 | 57.78 | 57.44 | 57.76 | 30,776 | +0.45(+0.79%) |
May 08, 2024 | 57.22 | 57.39 | 57.16 | 57.31 | 142,859 | -0.61(-1.05%) |
May 07, 2024 | 57.84 | 58.05 | 57.73 | 57.91 | 16,535 | -0.07(-0.12%) |
May 06, 2024 | 58.08 | 58.22 | 57.92 | 57.98 | 16,740 | +0.00(+0.00%) |
May 03, 2024 | 57.93 | 58.31 | 57.50 | 57.98 | 161,669 | +0.75(+1.32%) |
May 02, 2024 | 56.74 | 57.36 | 56.71 | 57.23 | 24,345 | +0.77(+1.37%) |
May 01, 2024 | 56.36 | 57.09 | 56.32 | 56.45 | 13,755 | +0.14(+0.24%) |
Apr 30, 2024 | 56.62 | 56.70 | 56.28 | 56.32 | 23,398 | -0.37(-0.66%) |
Apr 29, 2024 | 56.66 | 56.86 | 56.54 | 56.69 | 47,050 | +0.12(+0.21%) |
Apr 26, 2024 | 56.73 | 56.73 | 56.41 | 56.57 | 26,867 | +0.15(+0.26%) |
Apr 25, 2024 | 56.35 | 56.70 | 56.26 | 56.42 | 42,198 | -0.11(-0.19%) |
Apr 24, 2024 | 56.55 | 56.55 | 56.35 | 56.53 | 8,713 | -0.33(-0.59%) |
Apr 23, 2024 | 56.40 | 56.86 | 56.38 | 56.86 | 18,917 | +1.00(+1.79%) |
Apr 22, 2024 | 55.72 | 56.03 | 55.63 | 55.87 | 79,757 | +0.41(+0.74%) |
Apr 19, 2024 | 55.43 | 55.62 | 55.21 | 55.45 | 66,697 | -0.92(-1.63%) |
Apr 18, 2024 | 56.54 | 56.74 | 56.35 | 56.38 | 119,805 | -0.23(-0.40%) |
Apr 17, 2024 | 57.06 | 57.06 | 56.47 | 56.60 | 59,622 | -0.81(-1.42%) |
Apr 16, 2024 | 57.69 | 57.86 | 57.21 | 57.41 | 536,392 | -0.32(-0.56%) |
Apr 15, 2024 | 57.84 | 57.94 | 57.44 | 57.74 | 43,625 | -0.04(-0.07%) |
Apr 12, 2024 | 58.32 | 58.32 | 57.57 | 57.78 | 34,121 | -0.87(-1.49%) |
Apr 11, 2024 | 58.62 | 58.71 | 58.15 | 58.65 | 18,217 | +0.53(+0.91%) |
Apr 10, 2024 | 58.35 | 58.35 | 57.88 | 58.12 | 54,451 | -0.82(-1.40%) |
Apr 09, 2024 | 59.28 | 59.71 | 58.78 | 58.94 | 100,005 | +1.43(+2.49%) |
Apr 08, 2024 | 57.50 | 57.74 | 57.33 | 57.51 | 49,535 | -0.28(-0.49%) |
Apr 05, 2024 | 57.22 | 57.86 | 57.22 | 57.80 | 36,265 | +0.91(+1.60%) |
Apr 04, 2024 | 57.46 | 57.59 | 56.84 | 56.89 | 21,352 | -0.59(-1.03%) |
Apr 03, 2024 | 57.15 | 57.66 | 57.15 | 57.48 | 20,444 | +0.20(+0.34%) |
Apr 02, 2024 | 57.21 | 57.44 | 57.00 | 57.29 | 46,513 | +0.19(+0.33%) |