Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 67.01 | 67.44 | 66.97 | 67.20 | 235,432 | -0.14(-0.21%) |
Jun 13, 2024 | 66.90 | 67.44 | 66.67 | 67.34 | 301,020 | +0.34(+0.51%) |
Jun 12, 2024 | 67.20 | 67.29 | 66.86 | 67.00 | 297,840 | +0.00(+0.00%) |
Jun 11, 2024 | 67.00 | 67.12 | 66.60 | 67.00 | 461,400 | -0.04(-0.06%) |
Jun 10, 2024 | 67.13 | 67.27 | 66.71 | 67.04 | 432,345 | -0.04(-0.06%) |
Jun 07, 2024 | 67.14 | 67.89 | 66.95 | 67.08 | 380,258 | -0.05(-0.07%) |
Jun 06, 2024 | 66.97 | 67.38 | 66.97 | 67.13 | 123,697 | -0.05(-0.07%) |
Jun 05, 2024 | 67.08 | 67.31 | 66.81 | 67.18 | 156,503 | +0.32(+0.48%) |
Jun 04, 2024 | 66.80 | 67.08 | 66.75 | 66.86 | 329,941 | +0.06(+0.09%) |
Jun 03, 2024 | 67.19 | 67.19 | 66.59 | 66.80 | 486,165 | -0.29(-0.43%) |
May 31, 2024 | 67.15 | 67.30 | 66.75 | 67.09 | 360,459 | -0.04(-0.06%) |
May 30, 2024 | 67.01 | 67.17 | 66.92 | 67.13 | 322,201 | +0.12(+0.18%) |
May 29, 2024 | 67.10 | 67.34 | 66.86 | 67.01 | 386,915 | -0.12(-0.18%) |
May 28, 2024 | 67.17 | 67.23 | 66.97 | 67.13 | 299,937 | -0.09(-0.13%) |
May 24, 2024 | 67.50 | 67.50 | 67.12 | 67.22 | 291,184 | -0.11(-0.16%) |
May 23, 2024 | 67.55 | 67.62 | 66.97 | 67.33 | 559,373 | -0.30(-0.44%) |
May 22, 2024 | 67.70 | 67.72 | 67.50 | 67.63 | 505,077 | +0.04(+0.06%) |
May 21, 2024 | 67.54 | 67.69 | 67.52 | 67.59 | 253,786 | +0.05(+0.07%) |
May 20, 2024 | 67.69 | 67.69 | 67.30 | 67.54 | 163,774 | -0.01(-0.01%) |
May 17, 2024 | 67.76 | 67.76 | 67.34 | 67.55 | 236,660 | -0.12(-0.18%) |
May 16, 2024 | 67.67 | 67.72 | 67.56 | 67.67 | 336,569 | -0.02(-0.03%) |
May 15, 2024 | 67.75 | 67.75 | 67.40 | 67.69 | 229,729 | +0.24(+0.36%) |
May 14, 2024 | 67.80 | 67.80 | 67.15 | 67.45 | 403,385 | +0.12(+0.18%) |
May 13, 2024 | 67.50 | 67.65 | 67.20 | 67.33 | 318,963 | -0.10(-0.15%) |
May 10, 2024 | 67.45 | 67.59 | 67.22 | 67.43 | 233,015 | +0.03(+0.04%) |
May 09, 2024 | 67.40 | 67.44 | 67.19 | 67.40 | 223,970 | +0.08(+0.12%) |
May 08, 2024 | 67.13 | 67.45 | 67.08 | 67.32 | 511,180 | -0.06(-0.09%) |
May 07, 2024 | 67.49 | 67.91 | 67.28 | 67.38 | 293,486 | -0.21(-0.31%) |
May 06, 2024 | 67.24 | 67.77 | 67.07 | 67.59 | 195,794 | +0.31(+0.46%) |
May 03, 2024 | 67.38 | 67.39 | 66.81 | 67.28 | 398,176 | +0.17(+0.25%) |
May 02, 2024 | 66.75 | 67.26 | 66.75 | 67.11 | 502,650 | +0.24(+0.36%) |
May 01, 2024 | 66.32 | 67.10 | 66.32 | 66.87 | 741,186 | +0.30(+0.45%) |
Apr 30, 2024 | 66.76 | 67.05 | 66.53 | 66.57 | 645,846 | -0.36(-0.54%) |
Apr 29, 2024 | 66.75 | 67.46 | 66.62 | 66.93 | 656,211 | +0.24(+0.36%) |
Apr 26, 2024 | 66.75 | 66.88 | 66.50 | 66.69 | 318,433 | +0.15(+0.23%) |
Apr 25, 2024 | 66.65 | 66.77 | 66.46 | 66.54 | 484,280 | -0.10(-0.15%) |
Apr 24, 2024 | 66.50 | 66.80 | 66.50 | 66.64 | 396,114 | +0.17(+0.26%) |
Apr 23, 2024 | 66.75 | 66.76 | 66.42 | 66.47 | 1,078,274 | -0.37(-0.55%) |
Apr 22, 2024 | 67.00 | 67.05 | 66.75 | 66.84 | 670,197 | -0.11(-0.16%) |
Apr 19, 2024 | 67.05 | 67.12 | 66.85 | 66.95 | 594,104 | -0.10(-0.15%) |
Apr 18, 2024 | 67.34 | 67.34 | 66.97 | 67.05 | 507,604 | -0.15(-0.22%) |
Apr 17, 2024 | 67.33 | 67.49 | 67.15 | 67.20 | 608,291 | -0.14(-0.21%) |
Apr 16, 2024 | 67.35 | 67.53 | 67.21 | 67.34 | 524,752 | +0.01(+0.01%) |
Apr 15, 2024 | 67.65 | 67.65 | 67.25 | 67.33 | 1,528,453 | -0.27(-0.40%) |
Apr 12, 2024 | 67.75 | 67.78 | 67.52 | 67.60 | 907,025 | -0.12(-0.18%) |
Apr 11, 2024 | 67.69 | 67.75 | 67.66 | 67.72 | 448,442 | +0.02(+0.03%) |
Apr 10, 2024 | 67.67 | 67.81 | 67.61 | 67.70 | 1,266,193 | -0.05(-0.07%) |
Apr 09, 2024 | 67.75 | 67.90 | 67.71 | 67.75 | 671,206 | +0.03(+0.04%) |
Apr 08, 2024 | 67.71 | 67.99 | 67.71 | 67.72 | 543,015 | -0.13(-0.19%) |
Apr 05, 2024 | 67.90 | 68.19 | 67.75 | 67.85 | 1,537,908 | +0.11(+0.16%) |
Apr 04, 2024 | 67.58 | 67.96 | 67.58 | 67.74 | 2,941,016 | -1.91(-2.74%) |
Apr 03, 2024 | 69.01 | 69.67 | 69.01 | 69.65 | 1,536,489 | +0.73(+1.06%) |
Apr 02, 2024 | 69.10 | 69.25 | 68.85 | 68.92 | 1,713,719 | -0.29(-0.42%) |
Apr 01, 2024 | 69.00 | 69.33 | 68.92 | 69.21 | 493,988 | +0.24(+0.35%) |
Mar 28, 2024 | 68.90 | 69.00 | 68.88 | 68.97 | 789,271 | +0.07(+0.10%) |
Mar 27, 2024 | 68.90 | 69.05 | 68.75 | 68.90 | 1,149,517 | -0.06(-0.09%) |
Mar 26, 2024 | 68.75 | 69.03 | 68.75 | 68.96 | 1,678,700 | +0.23(+0.33%) |
Mar 25, 2024 | 68.43 | 68.81 | 68.31 | 68.73 | 492,699 | +0.47(+0.69%) |
Mar 22, 2024 | 68.50 | 68.67 | 68.23 | 68.26 | 1,025,416 | -0.01(-0.01%) |
Mar 21, 2024 | 68.89 | 68.95 | 68.20 | 68.27 | 1,462,777 | -0.48(-0.70%) |
Mar 20, 2024 | 68.63 | 68.94 | 68.55 | 68.75 | 728,375 | +0.05(+0.07%) |
Mar 19, 2024 | 68.25 | 69.07 | 68.20 | 68.70 | 1,217,501 | +0.45(+0.66%) |
Mar 18, 2024 | 67.75 | 68.29 | 67.75 | 68.25 | 731,837 | +0.44(+0.65%) |
Mar 15, 2024 | 67.65 | 67.90 | 67.65 | 67.81 | 473,135 | -0.04(-0.06%) |
Mar 14, 2024 | 67.80 | 68.04 | 67.80 | 67.85 | 381,480 | +0.01(+0.01%) |
Mar 13, 2024 | 67.65 | 67.90 | 67.63 | 67.84 | 462,811 | +0.19(+0.28%) |
Mar 12, 2024 | 67.52 | 67.75 | 67.40 | 67.65 | 389,068 | +0.14(+0.21%) |
Mar 11, 2024 | 67.63 | 67.72 | 67.50 | 67.51 | 429,900 | -0.12(-0.18%) |
Mar 08, 2024 | 67.41 | 67.79 | 67.41 | 67.63 | 763,643 | +0.19(+0.28%) |
Mar 07, 2024 | 67.43 | 67.69 | 67.15 | 67.44 | 499,479 | -0.11(-0.16%) |
Mar 06, 2024 | 67.50 | 67.99 | 67.34 | 67.55 | 917,830 | +0.17(+0.25%) |
Mar 05, 2024 | 67.54 | 67.73 | 67.05 | 67.38 | 1,205,298 | -0.21(-0.31%) |
Mar 04, 2024 | 67.60 | 67.79 | 67.41 | 67.59 | 553,662 | -0.14(-0.21%) |
Mar 01, 2024 | 68.07 | 68.07 | 67.14 | 67.73 | 1,109,334 | -0.21(-0.31%) |
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 3,217,556 | -0.52(-0.76%) |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 558,027 | +0.15(+0.22%) |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 376,170 | -0.32(-0.47%) |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 404,273 | +0.24(+0.35%) |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 675,203 | +0.26(+0.38%) |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 761,667 | +0.25(+0.37%) |
Feb 21, 2024 | 67.95 | 68.01 | 67.75 | 67.88 | 529,490 | -0.08(-0.12%) |
Feb 20, 2024 | 67.83 | 68.00 | 67.83 | 67.96 | 515,815 | +0.20(+0.30%) |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 776,850 | -0.14(-0.21%) |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 633,135 | +0.10(+0.15%) |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 621,808 | -0.06(-0.09%) |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.86 | 781,208 | +0.01(+0.01%) |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 1,175,242 | -0.10(-0.15%) |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 1,010,096 | +0.00(+0.00%) |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 784,896 | +0.15(+0.22%) |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 1,076,028 | -0.29(-0.43%) |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 697,636 | +0.09(+0.13%) |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 784,611 | +0.35(+0.52%) |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 698,905 | -0.05(-0.07%) |
Feb 01, 2024 | 68.01 | 68.20 | 67.66 | 67.70 | 1,029,653 | -0.18(-0.27%) |
Jan 31, 2024 | 68.50 | 68.50 | 67.53 | 67.88 | 1,532,219 | -0.12(-0.18%) |
Jan 30, 2024 | 68.04 | 68.08 | 67.72 | 68.00 | 892,917 | -0.22(-0.32%) |
Jan 29, 2024 | 67.93 | 68.25 | 67.82 | 68.22 | 579,676 | +0.21(+0.31%) |
Jan 26, 2024 | 68.28 | 68.31 | 67.76 | 68.01 | 902,879 | -0.24(-0.35%) |
Jan 25, 2024 | 68.35 | 68.47 | 67.70 | 68.25 | 1,692,943 | +0.19(+0.28%) |
Jan 24, 2024 | 68.31 | 68.42 | 67.99 | 68.06 | 1,048,834 | +0.02(+0.03%) |
Jan 23, 2024 | 68.00 | 68.19 | 67.51 | 68.04 | 1,685,929 | +0.06(+0.09%) |
Jan 22, 2024 | 68.17 | 68.41 | 67.75 | 67.98 | 1,434,540 | -0.01(-0.01%) |
Jan 19, 2024 | 68.54 | 68.54 | 67.83 | 67.99 | 2,178,077 | -0.34(-0.50%) |
Jan 18, 2024 | 68.45 | 68.65 | 68.10 | 68.33 | 1,994,975 | -0.03(-0.04%) |
Jan 17, 2024 | 68.25 | 68.50 | 68.17 | 68.36 | 1,205,745 | +0.02(+0.03%) |
Jan 16, 2024 | 68.60 | 68.69 | 68.30 | 68.34 | 2,042,416 | -0.38(-0.55%) |
Jan 12, 2024 | 68.79 | 68.83 | 68.10 | 68.72 | 3,865,640 | +0.00(+0.00%) |
Jan 11, 2024 | 68.90 | 68.99 | 68.61 | 68.72 | 2,539,784 | -0.13(-0.19%) |
Jan 10, 2024 | 69.03 | 69.15 | 68.83 | 68.85 | 4,313,397 | -0.20(-0.29%) |
Jan 09, 2024 | 68.92 | 69.08 | 68.69 | 69.05 | 3,982,167 | -0.31(-0.45%) |
Jan 08, 2024 | 68.96 | 69.68 | 68.38 | 69.36 | 14,477,875 | +11.79(+20.48%) |
Jan 05, 2024 | 57.33 | 58.24 | 55.09 | 57.57 | 1,013,153 | -0.49(-0.84%) |
Jan 04, 2024 | 56.92 | 58.26 | 56.53 | 58.06 | 450,918 | +1.39(+2.45%) |
Jan 03, 2024 | 59.55 | 59.55 | 56.41 | 56.67 | 713,970 | -3.04(-5.09%) |
Jan 02, 2024 | 61.62 | 62.85 | 59.66 | 59.71 | 434,201 | -2.52(-4.05%) |
Dec 29, 2023 | 63.45 | 63.59 | 62.06 | 62.23 | 319,721 | -1.52(-2.38%) |
Dec 28, 2023 | 63.00 | 64.76 | 62.58 | 63.75 | 478,742 | +0.82(+1.30%) |
Dec 27, 2023 | 61.97 | 62.98 | 61.63 | 62.93 | 320,685 | +0.76(+1.22%) |
Dec 26, 2023 | 62.60 | 63.00 | 61.64 | 62.17 | 240,263 | -0.39(-0.62%) |
Dec 22, 2023 | 60.78 | 62.65 | 59.75 | 62.56 | 516,450 | +2.45(+4.08%) |
Dec 21, 2023 | 59.86 | 60.59 | 59.30 | 60.11 | 264,867 | +1.42(+2.42%) |
Dec 20, 2023 | 59.93 | 60.29 | 58.32 | 58.69 | 352,844 | -1.53(-2.54%) |
Dec 19, 2023 | 59.36 | 61.64 | 58.96 | 60.22 | 715,701 | +1.56(+2.66%) |
Dec 18, 2023 | 58.31 | 59.68 | 57.44 | 58.66 | 417,102 | +0.38(+0.65%) |
Dec 15, 2023 | 59.91 | 60.78 | 58.11 | 58.28 | 851,430 | -1.24(-2.08%) |
Dec 14, 2023 | 59.32 | 61.46 | 59.01 | 59.52 | 777,328 | +1.46(+2.51%) |
Dec 13, 2023 | 56.13 | 58.10 | 55.69 | 58.06 | 486,483 | +1.87(+3.33%) |
Dec 12, 2023 | 56.73 | 56.91 | 55.48 | 56.19 | 498,191 | -0.40(-0.71%) |
Dec 11, 2023 | 56.75 | 57.55 | 56.34 | 56.59 | 477,785 | -0.23(-0.40%) |
Dec 08, 2023 | 57.63 | 58.30 | 56.58 | 56.82 | 566,510 | -1.06(-1.83%) |
Dec 07, 2023 | 57.21 | 58.60 | 56.98 | 57.88 | 414,324 | +0.53(+0.92%) |
Dec 06, 2023 | 57.90 | 58.97 | 57.31 | 57.35 | 266,956 | +0.14(+0.24%) |
Dec 05, 2023 | 57.43 | 58.80 | 56.84 | 57.21 | 346,229 | -0.85(-1.46%) |
Dec 04, 2023 | 57.34 | 58.43 | 56.91 | 58.06 | 398,106 | +0.56(+0.97%) |
Dec 01, 2023 | 55.80 | 58.06 | 55.61 | 57.50 | 642,828 | +1.51(+2.70%) |
Nov 30, 2023 | 56.92 | 58.17 | 55.55 | 55.99 | 910,811 | -1.02(-1.79%) |
Nov 29, 2023 | 57.19 | 58.61 | 56.76 | 57.01 | 364,599 | +0.32(+0.56%) |
Nov 28, 2023 | 57.61 | 57.98 | 56.52 | 56.69 | 486,866 | -0.94(-1.63%) |
Nov 27, 2023 | 56.30 | 57.69 | 56.27 | 57.63 | 311,169 | +0.80(+1.41%) |
Nov 24, 2023 | 57.75 | 58.56 | 55.90 | 56.83 | 172,038 | -1.00(-1.73%) |
Nov 22, 2023 | 57.44 | 58.47 | 56.96 | 57.83 | 313,955 | +1.21(+2.14%) |
Nov 21, 2023 | 57.91 | 58.01 | 55.97 | 56.62 | 333,319 | -1.03(-1.79%) |
Nov 20, 2023 | 56.26 | 58.16 | 56.26 | 57.65 | 469,961 | +1.36(+2.42%) |
Nov 17, 2023 | 57.55 | 58.23 | 56.03 | 56.29 | 328,788 | -0.73(-1.28%) |
Nov 16, 2023 | 56.79 | 57.56 | 56.21 | 57.02 | 307,304 | -0.20(-0.35%) |
Nov 15, 2023 | 56.51 | 60.34 | 56.08 | 57.22 | 777,035 | +0.56(+0.99%) |
Nov 14, 2023 | 54.13 | 56.83 | 53.99 | 56.66 | 576,038 | +4.10(+7.80%) |
Nov 13, 2023 | 51.14 | 53.73 | 50.55 | 52.56 | 339,895 | +2.15(+4.27%) |
Nov 10, 2023 | 51.14 | 51.45 | 49.70 | 50.41 | 448,080 | -0.71(-1.39%) |
Nov 09, 2023 | 53.50 | 53.50 | 51.06 | 51.12 | 395,376 | -1.82(-3.44%) |
Nov 08, 2023 | 53.63 | 53.77 | 51.74 | 52.94 | 452,230 | -0.52(-0.97%) |
Nov 07, 2023 | 53.28 | 53.92 | 52.71 | 53.46 | 626,515 | -0.01(-0.02%) |
Nov 06, 2023 | 54.44 | 54.70 | 53.19 | 53.47 | 552,186 | -0.87(-1.60%) |
Nov 03, 2023 | 53.99 | 54.72 | 53.08 | 54.34 | 632,772 | +1.50(+2.84%) |
Nov 02, 2023 | 52.45 | 53.09 | 51.36 | 52.84 | 1,213,119 | +1.07(+2.07%) |