Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 69.06 | 69.59 | 68.92 | 69.54 | 1,329,134 | -0.21(-0.30%) |
Jun 07, 2024 | 69.99 | 70.17 | 69.72 | 69.75 | 1,543,088 | -0.92(-1.30%) |
Jun 06, 2024 | 70.44 | 70.67 | 70.42 | 70.67 | 5,255,425 | +0.28(+0.40%) |
Jun 05, 2024 | 70.29 | 70.41 | 69.91 | 70.39 | 2,183,528 | +0.67(+0.96%) |
Jun 04, 2024 | 69.68 | 69.82 | 69.42 | 69.72 | 1,809,004 | -0.22(-0.31%) |
Jun 03, 2024 | 69.94 | 70.12 | 69.62 | 69.94 | 2,963,504 | +0.09(+0.13%) |
May 31, 2024 | 69.57 | 69.87 | 69.29 | 69.85 | 2,437,033 | +0.64(+0.92%) |
May 30, 2024 | 69.06 | 69.37 | 68.99 | 69.21 | 1,487,577 | +0.65(+0.95%) |
May 29, 2024 | 68.75 | 68.87 | 68.53 | 68.56 | 3,611,568 | -1.03(-1.48%) |
May 28, 2024 | 69.90 | 69.92 | 69.37 | 69.59 | 3,206,595 | -0.13(-0.19%) |
May 24, 2024 | 69.48 | 69.80 | 69.42 | 69.72 | 2,074,090 | +0.54(+0.78%) |
May 23, 2024 | 70.09 | 70.09 | 69.04 | 69.18 | 1,821,500 | -0.32(-0.46%) |
May 22, 2024 | 69.64 | 69.76 | 69.29 | 69.50 | 2,213,417 | -0.55(-0.79%) |
May 21, 2024 | 69.85 | 70.07 | 69.77 | 70.05 | 997,649 | -0.01(-0.01%) |
May 20, 2024 | 70.20 | 70.25 | 70.04 | 70.06 | 832,349 | -0.03(-0.04%) |
May 17, 2024 | 69.80 | 70.11 | 69.72 | 70.09 | 1,084,135 | +0.19(+0.27%) |
May 16, 2024 | 70.14 | 70.19 | 69.88 | 69.90 | 1,605,302 | -0.41(-0.58%) |
May 15, 2024 | 69.88 | 70.31 | 69.78 | 70.31 | 2,675,897 | +0.76(+1.09%) |
May 14, 2024 | 69.29 | 69.58 | 69.24 | 69.55 | 1,603,098 | +0.58(+0.84%) |
May 13, 2024 | 69.03 | 69.16 | 68.91 | 68.97 | 2,329,291 | +0.04(+0.06%) |
May 10, 2024 | 68.99 | 69.05 | 68.81 | 68.93 | 5,624,017 | +0.31(+0.45%) |
May 09, 2024 | 68.18 | 68.62 | 68.13 | 68.62 | 3,162,169 | +0.60(+0.88%) |
May 08, 2024 | 67.81 | 68.05 | 67.78 | 68.02 | 1,642,876 | +0.25(+0.37%) |
May 07, 2024 | 67.84 | 67.94 | 67.63 | 67.77 | 3,265,635 | +0.44(+0.65%) |
May 06, 2024 | 67.16 | 67.37 | 67.07 | 67.33 | 3,893,201 | +0.54(+0.81%) |
May 03, 2024 | 66.93 | 67.18 | 66.44 | 66.79 | 1,873,887 | +0.60(+0.91%) |
May 02, 2024 | 66.09 | 66.33 | 65.70 | 66.19 | 3,180,470 | +0.65(+0.99%) |
May 01, 2024 | 65.51 | 66.30 | 65.35 | 65.54 | 3,396,026 | -0.08(-0.12%) |
Apr 30, 2024 | 66.18 | 66.45 | 65.62 | 65.62 | 3,050,155 | -0.98(-1.47%) |
Apr 29, 2024 | 66.51 | 66.68 | 66.39 | 66.60 | 1,140,339 | +0.21(+0.32%) |
Apr 26, 2024 | 66.19 | 66.52 | 66.10 | 66.39 | 1,136,324 | +0.50(+0.76%) |
Apr 25, 2024 | 65.25 | 65.99 | 65.09 | 65.89 | 2,532,358 | -0.12(-0.18%) |
Apr 24, 2024 | 66.29 | 66.30 | 65.75 | 66.01 | 1,704,205 | -0.31(-0.47%) |
Apr 23, 2024 | 65.77 | 66.42 | 65.72 | 66.32 | 1,383,048 | +0.92(+1.41%) |
Apr 22, 2024 | 65.01 | 65.63 | 64.94 | 65.40 | 1,762,786 | +0.72(+1.11%) |
Apr 19, 2024 | 64.69 | 64.90 | 64.45 | 64.68 | 2,596,914 | +0.16(+0.25%) |
Apr 18, 2024 | 64.61 | 64.96 | 64.42 | 64.52 | 1,973,236 | -0.15(-0.23%) |
Apr 17, 2024 | 65.04 | 65.06 | 64.39 | 64.67 | 2,214,964 | +0.22(+0.34%) |
Apr 16, 2024 | 64.59 | 64.76 | 64.22 | 64.45 | 2,334,533 | -0.52(-0.80%) |
Apr 15, 2024 | 65.99 | 66.02 | 64.86 | 64.97 | 5,536,554 | -0.10(-0.15%) |
Apr 12, 2024 | 65.59 | 65.85 | 64.99 | 65.07 | 2,225,562 | -1.14(-1.72%) |
Apr 11, 2024 | 66.34 | 66.34 | 65.44 | 66.21 | 1,238,346 | +0.04(+0.06%) |
Apr 10, 2024 | 65.98 | 66.44 | 65.83 | 66.17 | 3,139,189 | -0.79(-1.18%) |
Apr 09, 2024 | 67.31 | 67.40 | 66.68 | 66.96 | 2,047,961 | -0.14(-0.21%) |
Apr 08, 2024 | 67.17 | 67.27 | 67.00 | 67.10 | 2,126,237 | +0.34(+0.51%) |
Apr 05, 2024 | 66.45 | 66.87 | 66.27 | 66.76 | 1,470,284 | +0.17(+0.26%) |
Apr 04, 2024 | 67.60 | 67.60 | 66.47 | 66.59 | 2,683,441 | -0.52(-0.77%) |
Apr 03, 2024 | 66.61 | 67.20 | 66.58 | 67.11 | 1,919,031 | +0.47(+0.71%) |
Apr 02, 2024 | 66.60 | 66.68 | 66.47 | 66.64 | 1,545,996 | -0.58(-0.86%) |
Apr 01, 2024 | 67.35 | 67.66 | 67.12 | 67.22 | 2,355,731 | -0.12(-0.18%) |
Mar 28, 2024 | 67.26 | 67.43 | 67.26 | 67.34 | 1,983,282 | -0.12(-0.18%) |
Mar 27, 2024 | 67.16 | 67.47 | 67.14 | 67.46 | 1,779,302 | +0.41(+0.61%) |
Mar 26, 2024 | 67.27 | 67.31 | 67.04 | 67.05 | 2,025,161 | +0.10(+0.15%) |
Mar 25, 2024 | 66.83 | 67.17 | 66.83 | 66.95 | 3,841,687 | +0.07(+0.10%) |
Mar 22, 2024 | 66.97 | 67.01 | 66.80 | 66.88 | 1,498,496 | -0.16(-0.24%) |
Mar 21, 2024 | 67.12 | 67.25 | 67.03 | 67.04 | 1,990,854 | -0.17(-0.25%) |
Mar 20, 2024 | 66.38 | 67.24 | 66.34 | 67.21 | 2,782,386 | +0.80(+1.20%) |
Mar 19, 2024 | 66.31 | 66.61 | 66.19 | 66.41 | 1,196,420 | +0.11(+0.17%) |
Mar 18, 2024 | 66.65 | 66.65 | 66.28 | 66.30 | 1,092,861 | -0.39(-0.58%) |
Mar 15, 2024 | 66.85 | 66.92 | 66.48 | 66.69 | 2,153,690 | -0.06(-0.09%) |
Mar 14, 2024 | 67.21 | 67.23 | 66.48 | 66.75 | 1,550,196 | -0.50(-0.74%) |
Mar 13, 2024 | 67.24 | 67.41 | 67.14 | 67.25 | 1,458,431 | +0.12(+0.18%) |
Mar 12, 2024 | 66.67 | 67.13 | 66.39 | 67.13 | 1,317,179 | +0.65(+0.97%) |
Mar 11, 2024 | 66.36 | 66.51 | 66.08 | 66.48 | 1,756,727 | +0.01(+0.02%) |
Mar 08, 2024 | 66.90 | 66.98 | 66.38 | 66.47 | 2,985,779 | -0.30(-0.45%) |
Mar 07, 2024 | 66.35 | 66.85 | 66.35 | 66.77 | 2,290,048 | +1.02(+1.56%) |
Mar 06, 2024 | 65.67 | 65.89 | 65.51 | 65.75 | 3,073,630 | +0.70(+1.07%) |
Mar 05, 2024 | 65.21 | 65.43 | 64.85 | 65.05 | 1,617,527 | -0.27(-0.41%) |
Mar 04, 2024 | 65.20 | 65.43 | 65.15 | 65.32 | 2,842,655 | -0.09(-0.14%) |
Mar 01, 2024 | 65.05 | 65.42 | 64.69 | 65.41 | 4,474,176 | +0.55(+0.84%) |
Feb 29, 2024 | 65.09 | 65.16 | 64.53 | 64.86 | 1,331,283 | +0.03(+0.05%) |
Feb 28, 2024 | 64.81 | 64.95 | 64.75 | 64.83 | 994,839 | -0.33(-0.50%) |
Feb 27, 2024 | 65.02 | 65.23 | 64.97 | 65.16 | 1,210,986 | +0.11(+0.17%) |
Feb 26, 2024 | 65.16 | 65.16 | 64.90 | 65.05 | 3,255,104 | -0.07(-0.11%) |
Feb 23, 2024 | 65.12 | 65.20 | 64.99 | 65.12 | 1,457,855 | +0.08(+0.12%) |
Feb 22, 2024 | 64.82 | 65.07 | 64.73 | 65.04 | 2,098,078 | +0.65(+1.00%) |
Feb 21, 2024 | 64.13 | 64.42 | 64.05 | 64.39 | 3,129,147 | +0.08(+0.12%) |
Feb 20, 2024 | 64.37 | 64.44 | 64.12 | 64.31 | 2,919,155 | +0.33(+0.51%) |
Feb 16, 2024 | 63.94 | 64.24 | 63.75 | 63.98 | 3,330,581 | +0.10(+0.16%) |
Feb 15, 2024 | 63.50 | 63.90 | 63.50 | 63.89 | 2,986,557 | +0.70(+1.10%) |
Feb 14, 2024 | 62.87 | 63.21 | 62.83 | 63.19 | 2,597,197 | +0.88(+1.40%) |
Feb 13, 2024 | 62.61 | 62.67 | 62.12 | 62.31 | 5,165,644 | -1.23(-1.94%) |
Feb 12, 2024 | 63.42 | 63.70 | 63.41 | 63.55 | 1,266,773 | +0.05(+0.08%) |
Feb 09, 2024 | 63.26 | 63.52 | 63.08 | 63.50 | 1,187,706 | +0.22(+0.35%) |
Feb 08, 2024 | 63.31 | 63.35 | 63.15 | 63.28 | 1,489,046 | +0.00(+0.00%) |
Feb 07, 2024 | 63.34 | 63.42 | 63.16 | 63.28 | 4,292,506 | -0.21(-0.33%) |
Feb 06, 2024 | 63.04 | 63.49 | 63.01 | 63.49 | 1,635,133 | +0.51(+0.81%) |
Feb 05, 2024 | 62.92 | 63.10 | 62.62 | 62.98 | 1,777,206 | -0.37(-0.58%) |
Feb 02, 2024 | 63.42 | 63.48 | 63.08 | 63.35 | 2,074,260 | -0.62(-0.96%) |
Feb 01, 2024 | 63.52 | 63.99 | 63.32 | 63.97 | 3,037,733 | +0.63(+0.99%) |
Jan 31, 2024 | 64.04 | 64.19 | 63.24 | 63.34 | 3,304,155 | -0.48(-0.75%) |
Jan 30, 2024 | 63.78 | 63.89 | 63.55 | 63.82 | 2,317,381 | +0.03(+0.05%) |
Jan 29, 2024 | 63.39 | 63.85 | 63.29 | 63.79 | 1,783,023 | +0.21(+0.33%) |
Jan 26, 2024 | 63.66 | 63.73 | 63.52 | 63.58 | 2,959,647 | +0.57(+0.90%) |
Jan 25, 2024 | 62.89 | 63.02 | 62.62 | 63.01 | 2,879,752 | +0.29(+0.46%) |
Jan 24, 2024 | 63.12 | 63.17 | 62.69 | 62.72 | 3,190,383 | +0.62(+0.99%) |
Jan 23, 2024 | 62.01 | 62.14 | 61.79 | 62.11 | 1,853,188 | -0.15(-0.24%) |
Jan 22, 2024 | 62.28 | 62.44 | 62.17 | 62.25 | 1,628,575 | +0.11(+0.18%) |
Jan 19, 2024 | 61.85 | 62.16 | 61.60 | 62.15 | 2,459,912 | +0.02(+0.03%) |
Jan 18, 2024 | 61.83 | 62.13 | 61.67 | 62.13 | 2,677,696 | +0.55(+0.89%) |
Jan 17, 2024 | 61.32 | 61.60 | 61.06 | 61.58 | 1,941,468 | -0.49(-0.79%) |
Jan 16, 2024 | 62.25 | 62.39 | 61.93 | 62.07 | 2,749,451 | -1.20(-1.90%) |
Jan 12, 2024 | 63.47 | 63.61 | 63.16 | 63.27 | 2,019,304 | +0.18(+0.28%) |
Jan 11, 2024 | 63.34 | 63.44 | 62.55 | 63.09 | 2,392,941 | -0.28(-0.44%) |
Jan 10, 2024 | 63.17 | 63.45 | 63.05 | 63.37 | 2,749,750 | +0.27(+0.43%) |
Jan 09, 2024 | 63.11 | 63.28 | 63.01 | 63.10 | 2,060,858 | -0.64(-1.00%) |
Jan 08, 2024 | 63.25 | 63.74 | 63.20 | 63.74 | 1,952,632 | +0.72(+1.14%) |
Jan 05, 2024 | 62.90 | 63.55 | 62.82 | 63.02 | 2,319,440 | -0.12(-0.19%) |
Jan 04, 2024 | 62.89 | 63.43 | 62.89 | 63.14 | 4,116,887 | +0.36(+0.57%) |
Jan 03, 2024 | 62.62 | 62.95 | 62.46 | 62.78 | 2,697,154 | -0.54(-0.85%) |
Jan 02, 2024 | 63.42 | 63.60 | 63.25 | 63.32 | 2,181,340 | -0.81(-1.26%) |
Dec 29, 2023 | 64.19 | 64.38 | 63.98 | 64.12 | 1,849,613 | +0.06(+0.09%) |
Dec 28, 2023 | 64.29 | 64.44 | 64.03 | 64.06 | 1,682,347 | -0.44(-0.68%) |
Dec 27, 2023 | 64.14 | 64.56 | 64.14 | 64.50 | 2,188,840 | +0.36(+0.56%) |
Dec 26, 2023 | 63.90 | 64.25 | 63.84 | 64.14 | 1,288,877 | +0.40(+0.62%) |
Dec 22, 2023 | 63.84 | 63.98 | 63.55 | 63.75 | 1,587,273 | +0.04(+0.06%) |
Dec 21, 2023 | 63.49 | 63.71 | 63.25 | 63.71 | 1,581,418 | +0.93(+1.49%) |
Dec 20, 2023 | 63.34 | 63.59 | 62.75 | 62.77 | 3,513,157 | -0.75(-1.17%) |
Dec 19, 2023 | 63.21 | 63.54 | 63.21 | 63.52 | 2,927,127 | +0.66(+1.04%) |
Dec 18, 2023 | 62.99 | 63.00 | 62.70 | 62.86 | 2,406,536 | +0.19(+0.30%) |
Dec 15, 2023 | 62.93 | 63.09 | 62.64 | 62.68 | 2,870,037 | -0.70(-1.11%) |
Dec 14, 2023 | 63.21 | 63.62 | 63.04 | 63.38 | 6,229,573 | +0.72(+1.15%) |
Dec 13, 2023 | 61.89 | 62.68 | 61.51 | 62.66 | 2,902,174 | +0.87(+1.41%) |
Dec 12, 2023 | 61.62 | 61.81 | 61.43 | 61.79 | 2,015,667 | +0.11(+0.18%) |
Dec 11, 2023 | 61.46 | 61.71 | 61.42 | 61.68 | 1,136,997 | +0.09(+0.14%) |
Dec 08, 2023 | 61.23 | 61.66 | 61.18 | 61.59 | 1,414,548 | +0.34(+0.55%) |
Dec 07, 2023 | 61.13 | 61.37 | 60.92 | 61.25 | 2,745,673 | +0.22(+0.36%) |
Dec 06, 2023 | 61.44 | 61.55 | 61.02 | 61.04 | 3,031,667 | +0.01(+0.02%) |
Dec 05, 2023 | 61.02 | 61.21 | 60.90 | 61.03 | 2,245,872 | -0.06(-0.10%) |
Dec 04, 2023 | 60.91 | 61.18 | 60.81 | 61.09 | 1,972,824 | -0.34(-0.55%) |
Dec 01, 2023 | 60.81 | 61.52 | 60.80 | 61.42 | 2,837,722 | +0.58(+0.96%) |
Nov 30, 2023 | 60.88 | 61.01 | 60.64 | 60.84 | 2,165,472 | -0.14(-0.23%) |
Nov 29, 2023 | 60.98 | 61.20 | 60.79 | 60.98 | 1,403,591 | +0.28(+0.46%) |
Nov 28, 2023 | 60.54 | 60.87 | 60.46 | 60.70 | 2,099,232 | +0.00(+0.00%) |
Nov 27, 2023 | 60.72 | 60.79 | 60.52 | 60.70 | 2,569,087 | -0.19(-0.31%) |
Nov 24, 2023 | 60.55 | 60.90 | 60.54 | 60.89 | 1,104,453 | +0.64(+1.07%) |
Nov 22, 2023 | 60.17 | 60.27 | 59.90 | 60.25 | 1,856,110 | +0.10(+0.16%) |
Nov 21, 2023 | 60.32 | 60.36 | 60.04 | 60.15 | 1,840,209 | -0.26(-0.42%) |
Nov 20, 2023 | 60.13 | 60.51 | 60.12 | 60.40 | 1,768,763 | +0.28(+0.46%) |
Nov 17, 2023 | 59.88 | 60.14 | 59.73 | 60.13 | 1,425,055 | +0.82(+1.38%) |
Nov 16, 2023 | 59.31 | 59.57 | 59.12 | 59.31 | 1,730,555 | -0.13(-0.22%) |
Nov 15, 2023 | 59.57 | 59.70 | 59.41 | 59.44 | 1,348,135 | -0.01(-0.02%) |
Nov 14, 2023 | 58.93 | 59.53 | 58.93 | 59.45 | 2,749,471 | +1.71(+2.96%) |
Nov 13, 2023 | 57.32 | 57.81 | 57.24 | 57.74 | 1,333,185 | +0.15(+0.26%) |
Nov 10, 2023 | 57.25 | 57.60 | 56.79 | 57.59 | 4,040,661 | +0.27(+0.47%) |
Nov 09, 2023 | 57.84 | 57.97 | 57.28 | 57.32 | 4,134,635 | -0.01(-0.02%) |
Nov 08, 2023 | 57.30 | 57.51 | 57.13 | 57.33 | 3,535,213 | +0.28(+0.48%) |
Nov 07, 2023 | 57.06 | 57.22 | 56.90 | 57.06 | 1,481,044 | -0.26(-0.45%) |
Nov 06, 2023 | 57.54 | 57.61 | 57.21 | 57.31 | 1,533,342 | -0.19(-0.33%) |
Nov 03, 2023 | 57.53 | 57.75 | 57.35 | 57.50 | 2,146,175 | +0.47(+0.83%) |
Nov 02, 2023 | 56.99 | 57.08 | 56.71 | 57.03 | 2,989,417 | +1.22(+2.19%) |