Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 61.04 | 62.38 | 59.57 | 59.96 | 1,888,086 | +1.57(+2.69%) |
Jun 11, 2024 | 58.53 | 59.41 | 58.16 | 58.39 | 1,383,825 | -0.69(-1.17%) |
Jun 10, 2024 | 58.60 | 59.91 | 58.29 | 59.08 | 1,554,183 | -0.18(-0.30%) |
Jun 07, 2024 | 59.64 | 60.30 | 59.00 | 59.26 | 1,536,818 | -1.57(-2.58%) |
Jun 06, 2024 | 59.21 | 61.01 | 59.10 | 60.83 | 1,322,079 | +1.11(+1.86%) |
Jun 05, 2024 | 59.96 | 60.55 | 59.46 | 59.72 | 870,302 | -0.23(-0.38%) |
Jun 04, 2024 | 59.64 | 60.81 | 59.60 | 59.95 | 942,215 | -0.09(-0.15%) |
Jun 03, 2024 | 60.79 | 60.94 | 59.61 | 60.04 | 975,270 | -0.63(-1.04%) |
May 31, 2024 | 58.86 | 60.75 | 58.27 | 60.67 | 2,268,313 | +2.48(+4.26%) |
May 30, 2024 | 57.59 | 58.22 | 57.24 | 58.19 | 1,213,265 | +1.02(+1.78%) |
May 29, 2024 | 57.15 | 57.36 | 56.46 | 57.17 | 1,132,786 | -0.92(-1.58%) |
May 28, 2024 | 59.93 | 60.47 | 58.08 | 58.09 | 1,142,727 | -1.22(-2.06%) |
May 24, 2024 | 60.27 | 60.64 | 59.06 | 59.31 | 949,809 | -0.45(-0.75%) |
May 23, 2024 | 61.98 | 61.98 | 59.49 | 59.76 | 879,797 | -1.97(-3.19%) |
May 22, 2024 | 62.02 | 62.84 | 61.33 | 61.73 | 614,551 | -0.62(-0.99%) |
May 21, 2024 | 61.85 | 62.53 | 61.57 | 62.35 | 990,270 | +0.25(+0.40%) |
May 20, 2024 | 63.34 | 63.64 | 62.02 | 62.10 | 873,827 | -1.10(-1.74%) |
May 17, 2024 | 63.81 | 63.98 | 62.75 | 63.20 | 887,260 | -0.45(-0.71%) |
May 16, 2024 | 64.63 | 64.91 | 63.63 | 63.65 | 1,133,282 | -1.03(-1.59%) |
May 15, 2024 | 65.75 | 65.83 | 64.60 | 64.68 | 1,664,323 | +0.63(+0.98%) |
May 14, 2024 | 63.74 | 64.55 | 63.53 | 64.05 | 1,251,640 | +1.30(+2.07%) |
May 13, 2024 | 62.25 | 63.47 | 61.92 | 62.75 | 1,306,360 | +1.25(+2.03%) |
May 10, 2024 | 61.71 | 61.71 | 60.82 | 61.50 | 787,383 | +0.07(+0.11%) |
May 09, 2024 | 60.45 | 61.55 | 60.28 | 61.43 | 672,416 | +1.31(+2.18%) |
May 08, 2024 | 60.45 | 60.86 | 59.85 | 60.12 | 649,843 | -0.74(-1.22%) |
May 07, 2024 | 61.98 | 62.44 | 60.62 | 60.86 | 986,821 | -0.73(-1.19%) |
May 06, 2024 | 61.85 | 61.89 | 61.04 | 61.59 | 811,989 | +0.81(+1.33%) |
May 03, 2024 | 61.66 | 62.54 | 60.32 | 60.78 | 891,709 | +0.71(+1.18%) |
May 02, 2024 | 60.22 | 60.33 | 58.53 | 60.07 | 1,254,046 | +0.82(+1.38%) |
May 01, 2024 | 58.00 | 61.26 | 56.80 | 59.25 | 2,343,349 | -2.64(-4.27%) |
Apr 30, 2024 | 62.28 | 63.37 | 61.76 | 61.89 | 1,261,604 | -0.95(-1.51%) |
Apr 29, 2024 | 62.27 | 63.11 | 62.27 | 62.84 | 909,609 | +1.33(+2.16%) |
Apr 26, 2024 | 62.08 | 63.61 | 61.43 | 61.51 | 845,634 | -0.44(-0.71%) |
Apr 25, 2024 | 61.70 | 62.19 | 60.53 | 61.95 | 1,178,419 | -0.99(-1.57%) |
Apr 24, 2024 | 62.20 | 63.09 | 61.80 | 62.94 | 1,030,143 | +0.01(+0.02%) |
Apr 23, 2024 | 61.31 | 64.22 | 61.31 | 62.93 | 1,600,323 | +1.59(+2.59%) |
Apr 22, 2024 | 60.45 | 61.73 | 59.94 | 61.34 | 1,159,491 | +1.14(+1.89%) |
Apr 19, 2024 | 58.85 | 60.26 | 58.85 | 60.20 | 1,446,314 | +1.51(+2.57%) |
Apr 18, 2024 | 58.43 | 58.81 | 57.72 | 58.69 | 955,828 | +0.74(+1.28%) |
Apr 17, 2024 | 58.12 | 59.07 | 57.85 | 57.95 | 1,424,682 | -0.03(-0.05%) |
Apr 16, 2024 | 58.21 | 58.45 | 57.06 | 57.98 | 1,474,362 | -0.69(-1.18%) |
Apr 15, 2024 | 61.21 | 61.41 | 58.30 | 58.67 | 1,333,915 | -1.94(-3.20%) |
Apr 12, 2024 | 61.65 | 62.18 | 60.23 | 60.61 | 1,122,307 | -1.42(-2.29%) |
Apr 11, 2024 | 61.87 | 62.74 | 61.13 | 62.03 | 882,358 | +0.70(+1.14%) |
Apr 10, 2024 | 62.80 | 62.96 | 60.80 | 61.33 | 1,455,259 | -3.97(-6.08%) |
Apr 09, 2024 | 63.40 | 65.47 | 63.11 | 65.30 | 1,415,695 | +2.06(+3.26%) |
Apr 08, 2024 | 62.05 | 63.75 | 61.85 | 63.24 | 853,939 | +1.89(+3.08%) |
Apr 05, 2024 | 61.00 | 61.73 | 60.38 | 61.35 | 1,089,264 | -0.07(-0.11%) |
Apr 04, 2024 | 63.49 | 63.76 | 61.22 | 61.42 | 1,525,833 | -1.29(-2.06%) |
Apr 03, 2024 | 61.77 | 62.86 | 61.59 | 62.71 | 943,595 | +0.60(+0.97%) |
Apr 02, 2024 | 62.47 | 62.47 | 61.39 | 62.11 | 1,461,684 | -1.18(-1.86%) |
Apr 01, 2024 | 65.35 | 65.50 | 63.13 | 63.29 | 775,064 | -2.02(-3.09%) |
Mar 28, 2024 | 63.62 | 65.53 | 65.32 | 65.31 | 1,834,114 | +2.16(+3.42%) |
Mar 27, 2024 | 60.88 | 63.27 | 60.75 | 63.15 | 1,228,319 | +3.06(+5.09%) |
Mar 26, 2024 | 62.20 | 62.27 | 59.96 | 60.09 | 1,790,658 | -1.79(-2.89%) |
Mar 25, 2024 | 62.55 | 63.38 | 61.76 | 61.88 | 1,761,342 | -0.37(-0.60%) |
Mar 22, 2024 | 64.83 | 65.49 | 62.20 | 62.25 | 1,404,456 | -2.79(-4.30%) |
Mar 21, 2024 | 63.97 | 65.88 | 63.91 | 65.05 | 1,348,128 | +1.63(+2.58%) |
Mar 20, 2024 | 61.55 | 63.80 | 61.13 | 63.42 | 1,046,798 | +1.41(+2.27%) |
Mar 19, 2024 | 61.50 | 62.12 | 60.76 | 62.01 | 1,191,045 | +0.19(+0.30%) |
Mar 18, 2024 | 62.02 | 62.26 | 61.43 | 61.82 | 1,046,039 | +0.23(+0.37%) |
Mar 15, 2024 | 60.64 | 62.28 | 60.64 | 61.60 | 2,292,489 | +0.00(+0.00%) |
Mar 14, 2024 | 62.94 | 63.10 | 60.97 | 61.60 | 1,268,783 | -1.63(-2.58%) |
Mar 13, 2024 | 62.46 | 63.47 | 62.46 | 63.23 | 1,213,226 | +0.66(+1.05%) |
Mar 12, 2024 | 62.55 | 63.30 | 61.65 | 62.57 | 741,866 | -0.24(-0.38%) |
Mar 11, 2024 | 62.59 | 63.59 | 62.31 | 62.81 | 851,689 | -0.11(-0.17%) |
Mar 08, 2024 | 63.24 | 63.93 | 62.67 | 62.91 | 1,055,219 | +0.78(+1.25%) |
Mar 07, 2024 | 62.75 | 62.83 | 61.56 | 62.14 | 1,543,630 | +0.03(+0.05%) |
Mar 06, 2024 | 64.50 | 64.50 | 60.94 | 62.11 | 2,806,285 | -1.46(-2.29%) |
Mar 05, 2024 | 64.17 | 65.30 | 63.47 | 63.56 | 1,575,047 | -1.19(-1.84%) |
Mar 04, 2024 | 64.93 | 65.27 | 63.96 | 64.75 | 940,933 | -0.43(-0.66%) |
Mar 01, 2024 | 63.59 | 65.36 | 62.73 | 65.19 | 1,473,532 | +1.51(+2.36%) |
Feb 29, 2024 | 63.92 | 65.11 | 63.53 | 63.68 | 2,154,439 | +0.89(+1.41%) |
Feb 28, 2024 | 63.33 | 64.27 | 62.80 | 62.80 | 1,148,959 | -1.08(-1.69%) |
Feb 27, 2024 | 63.81 | 64.53 | 63.49 | 63.88 | 855,748 | +0.83(+1.31%) |
Feb 26, 2024 | 63.79 | 64.43 | 62.71 | 63.05 | 951,882 | -0.93(-1.46%) |
Feb 23, 2024 | 64.34 | 64.73 | 63.90 | 63.99 | 837,944 | -0.39(-0.61%) |
Feb 22, 2024 | 65.09 | 66.10 | 64.33 | 64.38 | 1,412,941 | -0.29(-0.44%) |
Feb 21, 2024 | 64.70 | 65.20 | 64.12 | 64.67 | 1,319,073 | -0.30(-0.47%) |
Feb 20, 2024 | 65.09 | 65.92 | 64.47 | 64.97 | 1,571,298 | -1.31(-1.97%) |
Feb 16, 2024 | 64.24 | 67.03 | 63.77 | 66.28 | 1,785,706 | +0.64(+0.97%) |
Feb 15, 2024 | 63.10 | 65.70 | 62.96 | 65.64 | 1,310,336 | +3.43(+5.52%) |
Feb 14, 2024 | 62.58 | 62.84 | 61.76 | 62.21 | 1,339,116 | +0.67(+1.09%) |
Feb 13, 2024 | 61.78 | 61.86 | 59.78 | 61.54 | 1,921,252 | -2.85(-4.43%) |
Feb 12, 2024 | 63.57 | 64.88 | 63.51 | 64.39 | 1,495,547 | +1.24(+1.96%) |
Feb 09, 2024 | 63.81 | 64.31 | 62.58 | 63.15 | 1,356,024 | -0.88(-1.37%) |
Feb 08, 2024 | 62.54 | 64.38 | 62.50 | 64.03 | 1,182,690 | +1.28(+2.04%) |
Feb 07, 2024 | 62.62 | 63.20 | 61.90 | 62.75 | 1,478,874 | +0.45(+0.73%) |
Feb 06, 2024 | 61.32 | 62.77 | 61.04 | 62.29 | 1,593,923 | +0.65(+1.05%) |
Feb 05, 2024 | 61.44 | 62.37 | 60.97 | 61.64 | 1,631,003 | -1.02(-1.63%) |
Feb 02, 2024 | 62.10 | 63.02 | 60.87 | 62.67 | 2,382,665 | -1.57(-2.45%) |
Feb 01, 2024 | 65.49 | 65.97 | 61.80 | 64.24 | 3,100,513 | -1.19(-1.82%) |
Jan 31, 2024 | 68.38 | 68.38 | 64.70 | 65.43 | 3,209,066 | -3.44(-5.00%) |
Jan 30, 2024 | 70.11 | 70.71 | 68.07 | 68.88 | 2,514,251 | -2.17(-3.06%) |
Jan 29, 2024 | 70.28 | 71.43 | 69.63 | 71.05 | 1,728,930 | +0.99(+1.42%) |
Jan 26, 2024 | 70.69 | 70.95 | 69.83 | 70.06 | 1,165,042 | -0.30(-0.42%) |
Jan 25, 2024 | 70.88 | 71.28 | 69.44 | 70.35 | 1,151,353 | +1.02(+1.48%) |
Jan 24, 2024 | 70.91 | 70.91 | 68.93 | 69.33 | 1,782,254 | -0.03(-0.04%) |
Jan 23, 2024 | 69.34 | 69.96 | 68.19 | 69.36 | 2,116,531 | +0.78(+1.13%) |
Jan 22, 2024 | 67.77 | 68.60 | 67.44 | 68.58 | 1,491,950 | +1.35(+2.00%) |
Jan 19, 2024 | 65.68 | 67.30 | 64.89 | 67.23 | 1,211,988 | +1.80(+2.75%) |
Jan 18, 2024 | 65.86 | 66.41 | 64.66 | 65.43 | 1,007,811 | -0.41(-0.63%) |
Jan 17, 2024 | 66.50 | 67.40 | 64.73 | 65.85 | 1,572,974 | -2.52(-3.68%) |
Jan 16, 2024 | 67.84 | 68.83 | 66.65 | 68.36 | 1,724,006 | -0.47(-0.69%) |
Jan 12, 2024 | 69.83 | 70.20 | 67.71 | 68.84 | 1,884,283 | +0.03(+0.04%) |
Jan 11, 2024 | 70.07 | 70.63 | 68.78 | 68.81 | 1,455,709 | -2.11(-2.97%) |
Jan 10, 2024 | 70.09 | 71.55 | 69.85 | 70.91 | 1,202,587 | +0.74(+1.05%) |
Jan 09, 2024 | 69.00 | 70.47 | 68.45 | 70.18 | 1,317,189 | +0.23(+0.32%) |
Jan 08, 2024 | 68.88 | 70.62 | 68.60 | 69.95 | 991,167 | +0.72(+1.04%) |
Jan 05, 2024 | 67.18 | 70.08 | 66.70 | 69.23 | 2,294,757 | +1.10(+1.62%) |
Jan 04, 2024 | 68.00 | 68.91 | 67.33 | 68.13 | 1,296,636 | -0.12(-0.17%) |
Jan 03, 2024 | 69.27 | 70.55 | 67.01 | 68.25 | 1,422,440 | -2.70(-3.80%) |
Jan 02, 2024 | 69.42 | 71.21 | 68.68 | 70.94 | 1,549,573 | +1.90(+2.75%) |
Dec 29, 2023 | 70.49 | 70.58 | 69.00 | 69.04 | 930,349 | -1.75(-2.47%) |
Dec 28, 2023 | 69.38 | 70.81 | 68.84 | 70.80 | 858,192 | +1.18(+1.70%) |
Dec 27, 2023 | 69.97 | 70.01 | 68.99 | 69.61 | 864,554 | -0.32(-0.46%) |
Dec 26, 2023 | 69.03 | 70.37 | 68.66 | 69.93 | 602,134 | +1.15(+1.68%) |
Dec 22, 2023 | 69.75 | 70.67 | 68.09 | 68.78 | 831,676 | -0.37(-0.53%) |
Dec 21, 2023 | 69.84 | 69.84 | 68.08 | 69.15 | 923,113 | +0.50(+0.74%) |
Dec 20, 2023 | 69.29 | 71.21 | 68.53 | 68.64 | 1,288,370 | -0.65(-0.94%) |
Dec 19, 2023 | 68.91 | 69.62 | 68.51 | 69.29 | 1,517,523 | +1.07(+1.56%) |
Dec 18, 2023 | 69.84 | 69.84 | 68.06 | 68.23 | 1,164,691 | -1.09(-1.57%) |
Dec 15, 2023 | 70.53 | 70.76 | 67.67 | 69.31 | 2,705,583 | -1.51(-2.14%) |
Dec 14, 2023 | 69.02 | 71.79 | 69.02 | 70.83 | 3,186,805 | +4.75(+7.18%) |
Dec 13, 2023 | 60.51 | 66.27 | 60.05 | 66.08 | 2,505,260 | +5.18(+8.51%) |
Dec 12, 2023 | 62.07 | 62.07 | 60.65 | 60.90 | 1,304,555 | -1.29(-2.08%) |
Dec 11, 2023 | 62.11 | 63.02 | 61.47 | 62.19 | 2,569,121 | +0.00(+0.00%) |
Dec 08, 2023 | 62.25 | 62.57 | 61.19 | 62.19 | 3,700,504 | -0.51(-0.82%) |
Dec 07, 2023 | 61.42 | 63.08 | 61.38 | 62.70 | 1,165,108 | +1.30(+2.12%) |
Dec 06, 2023 | 61.14 | 62.74 | 60.96 | 61.40 | 1,409,256 | +1.25(+2.08%) |
Dec 05, 2023 | 61.18 | 61.37 | 59.32 | 60.15 | 1,444,329 | -1.69(-2.73%) |
Dec 04, 2023 | 61.21 | 62.66 | 60.72 | 61.84 | 1,734,949 | +0.43(+0.70%) |
Dec 01, 2023 | 55.34 | 61.63 | 54.80 | 61.41 | 3,419,674 | +6.16(+11.15%) |
Nov 30, 2023 | 55.39 | 55.83 | 54.62 | 55.25 | 2,279,898 | -0.07(-0.12%) |
Nov 29, 2023 | 54.17 | 57.38 | 53.91 | 55.32 | 2,658,006 | +1.69(+3.15%) |
Nov 28, 2023 | 51.73 | 53.73 | 51.14 | 53.63 | 2,327,368 | +1.75(+3.37%) |
Nov 27, 2023 | 51.74 | 52.24 | 51.06 | 51.88 | 1,273,106 | -0.24(-0.47%) |
Nov 24, 2023 | 52.30 | 52.60 | 51.78 | 52.13 | 536,378 | -0.26(-0.50%) |
Nov 22, 2023 | 52.82 | 52.82 | 52.11 | 52.39 | 1,317,871 | +0.35(+0.67%) |
Nov 21, 2023 | 52.79 | 53.28 | 51.69 | 52.04 | 1,463,602 | -1.43(-2.67%) |
Nov 20, 2023 | 53.80 | 53.80 | 52.76 | 53.47 | 2,038,233 | +0.01(+0.02%) |
Nov 17, 2023 | 54.49 | 54.61 | 53.23 | 53.46 | 1,990,142 | -0.15(-0.27%) |
Nov 16, 2023 | 55.17 | 55.33 | 53.29 | 53.60 | 1,213,632 | -1.74(-3.14%) |
Nov 15, 2023 | 54.83 | 57.30 | 54.83 | 55.34 | 2,297,969 | +0.32(+0.58%) |
Nov 14, 2023 | 53.18 | 56.21 | 53.06 | 55.02 | 3,237,420 | +5.32(+10.70%) |
Nov 13, 2023 | 50.19 | 50.77 | 49.15 | 49.70 | 1,248,538 | -1.19(-2.35%) |
Nov 10, 2023 | 51.16 | 51.16 | 50.17 | 50.89 | 2,063,355 | +0.24(+0.48%) |
Nov 09, 2023 | 53.74 | 53.91 | 50.57 | 50.65 | 1,565,374 | -2.69(-5.04%) |
Nov 08, 2023 | 54.19 | 54.26 | 52.83 | 53.34 | 1,025,500 | -0.52(-0.97%) |
Nov 07, 2023 | 55.39 | 55.53 | 53.77 | 53.86 | 1,110,688 | -1.82(-3.28%) |
Nov 06, 2023 | 56.64 | 57.13 | 55.63 | 55.69 | 1,676,538 | -1.48(-2.60%) |
Nov 03, 2023 | 55.75 | 58.14 | 55.75 | 57.17 | 2,297,039 | +2.98(+5.50%) |
Nov 02, 2023 | 53.26 | 54.98 | 52.69 | 54.19 | 2,031,679 | +2.27(+4.37%) |