Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 56.97 | 56.97 | 56.89 | 56.90 | 1,662 | -0.10(-0.18%) |
Jun 20, 2024 | 57.12 | 57.12 | 56.99 | 57.01 | 2,600 | -0.05(-0.09%) |
Jun 18, 2024 | 57.07 | 57.08 | 57.06 | 57.06 | 673 | +0.19(+0.33%) |
Jun 17, 2024 | 56.55 | 56.91 | 56.51 | 56.87 | 4,776 | +0.25(+0.44%) |
Jun 14, 2024 | 56.56 | 56.64 | 56.55 | 56.62 | 5,494 | -0.31(-0.54%) |
Jun 13, 2024 | 56.84 | 56.94 | 56.84 | 56.93 | 580 | -0.07(-0.13%) |
Jun 12, 2024 | 57.26 | 57.30 | 57.00 | 57.00 | 1,873 | +0.38(+0.66%) |
Jun 11, 2024 | 56.47 | 56.62 | 56.44 | 56.62 | 16,333 | -0.12(-0.21%) |
Jun 10, 2024 | 56.55 | 56.78 | 56.55 | 56.74 | 842 | +0.12(+0.21%) |
Jun 07, 2024 | 56.79 | 56.79 | 56.62 | 56.62 | 2,536 | -0.32(-0.57%) |
Jun 06, 2024 | 56.98 | 57.01 | 56.95 | 56.95 | 8,394 | -0.01(-0.01%) |
Jun 05, 2024 | 56.84 | 56.95 | 56.84 | 56.95 | 859 | +0.37(+0.66%) |
Jun 04, 2024 | 56.65 | 56.65 | 56.53 | 56.58 | 1,464 | -0.24(-0.43%) |
Jun 03, 2024 | 57.17 | 57.17 | 56.65 | 56.82 | 1,156 | -0.02(-0.03%) |
May 31, 2024 | 56.58 | 56.84 | 56.58 | 56.84 | 571 | +0.36(+0.64%) |
May 30, 2024 | 56.37 | 56.47 | 56.37 | 56.47 | 1,487 | +0.23(+0.40%) |
May 29, 2024 | 56.34 | 56.34 | 56.22 | 56.25 | 5,474 | -0.48(-0.85%) |
May 28, 2024 | 56.62 | 56.73 | 56.59 | 56.73 | 9,642 | -0.08(-0.15%) |
May 24, 2024 | 56.76 | 56.86 | 56.76 | 56.82 | 1,089 | +0.34(+0.61%) |
May 23, 2024 | 56.76 | 56.76 | 56.47 | 56.47 | 1,891 | -0.40(-0.71%) |
May 22, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 35 | -0.31(-0.55%) |
May 21, 2024 | 57.16 | 57.20 | 57.16 | 57.19 | 2,488 | -0.11(-0.19%) |
May 20, 2024 | 57.19 | 57.30 | 57.19 | 57.30 | 2,604 | +0.10(+0.17%) |
May 17, 2024 | 57.21 | 57.23 | 57.19 | 57.20 | 922 | +0.05(+0.09%) |
May 16, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 274 | -0.14(-0.24%) |
May 15, 2024 | 57.25 | 57.32 | 57.23 | 57.28 | 4,032 | +0.45(+0.79%) |
May 14, 2024 | 56.67 | 56.84 | 56.67 | 56.84 | 22,308 | +0.28(+0.49%) |
May 13, 2024 | 56.57 | 56.62 | 56.56 | 56.56 | 1,104 | +0.00(+0.00%) |
May 10, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 110 | -0.01(-0.01%) |
May 09, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 2 | +0.31(+0.55%) |
May 08, 2024 | 56.20 | 56.26 | 56.20 | 56.26 | 644 | -0.03(-0.06%) |
May 07, 2024 | 56.36 | 56.36 | 56.29 | 56.29 | 4,956 | +0.05(+0.09%) |
May 06, 2024 | 56.15 | 56.24 | 56.15 | 56.24 | 1,926 | +0.33(+0.60%) |
May 03, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 100 | +0.46(+0.83%) |
May 02, 2024 | 55.15 | 55.55 | 55.11 | 55.44 | 2,325 | +0.51(+0.94%) |
May 01, 2024 | 55.29 | 55.29 | 54.93 | 54.93 | 4,652 | -0.10(-0.18%) |
Apr 30, 2024 | 55.27 | 55.27 | 55.03 | 55.03 | 1,161 | -0.62(-1.11%) |
Apr 29, 2024 | 55.62 | 55.65 | 55.62 | 55.65 | 115 | +0.15(+0.27%) |
Apr 26, 2024 | 55.43 | 55.50 | 55.42 | 55.49 | 5,792 | +0.34(+0.63%) |
Apr 25, 2024 | 54.98 | 55.15 | 54.98 | 55.15 | 4,305 | -0.17(-0.30%) |
Apr 24, 2024 | 55.33 | 55.33 | 55.22 | 55.32 | 1,280 | -0.05(-0.08%) |
Apr 23, 2024 | 55.40 | 55.42 | 55.36 | 55.36 | 1,740 | +0.44(+0.81%) |
Apr 22, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 213 | +0.34(+0.63%) |
Apr 19, 2024 | 54.62 | 54.62 | 54.58 | 54.58 | 436 | +0.02(+0.03%) |
Apr 18, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 218 | -0.09(-0.16%) |
Apr 17, 2024 | 54.95 | 54.95 | 54.63 | 54.64 | 18,858 | -0.09(-0.16%) |
Apr 16, 2024 | 54.69 | 54.80 | 54.69 | 54.73 | 1,123 | -0.29(-0.53%) |
Apr 15, 2024 | 55.05 | 55.05 | 54.92 | 55.02 | 455 | -0.41(-0.73%) |
Apr 12, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 857 | -0.60(-1.06%) |
Apr 11, 2024 | 55.91 | 56.05 | 55.91 | 56.02 | 680 | +0.11(+0.20%) |
Apr 10, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 355 | -0.67(-1.19%) |
Apr 09, 2024 | 56.54 | 56.59 | 56.54 | 56.59 | 923 | +0.07(+0.13%) |
Apr 08, 2024 | 56.55 | 56.60 | 56.51 | 56.51 | 1,330 | +0.07(+0.12%) |
Apr 05, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 100 | +0.21(+0.38%) |
Apr 04, 2024 | 56.74 | 56.74 | 56.23 | 56.23 | 324 | -0.31(-0.55%) |
Apr 03, 2024 | 56.53 | 56.56 | 56.53 | 56.54 | 596 | +0.19(+0.33%) |
Apr 02, 2024 | 56.27 | 56.35 | 56.27 | 56.35 | 636 | -0.29(-0.50%) |