Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.34 | 70.20 | 69.15 | 70.20 | 17,954 | +1.05(+1.52%) |
May 30, 2024 | 69.04 | 69.25 | 69.04 | 69.15 | 14,641 | +0.15(+0.22%) |
May 29, 2024 | 69.14 | 69.15 | 68.91 | 69.00 | 18,530 | -0.57(-0.82%) |
May 28, 2024 | 70.00 | 70.00 | 69.42 | 69.57 | 12,372 | -0.34(-0.49%) |
May 24, 2024 | 69.87 | 70.09 | 69.84 | 69.91 | 8,898 | +0.26(+0.37%) |
May 23, 2024 | 70.58 | 70.58 | 69.57 | 69.65 | 14,680 | -0.74(-1.05%) |
May 22, 2024 | 70.63 | 70.71 | 70.26 | 70.39 | 13,587 | -0.30(-0.42%) |
May 21, 2024 | 70.53 | 70.76 | 70.53 | 70.69 | 15,445 | +0.09(+0.12%) |
May 20, 2024 | 70.93 | 70.97 | 70.60 | 70.60 | 23,661 | -0.24(-0.34%) |
May 17, 2024 | 70.72 | 70.88 | 70.68 | 70.84 | 12,080 | +0.12(+0.17%) |
May 16, 2024 | 70.85 | 70.99 | 70.72 | 70.72 | 21,535 | -0.09(-0.12%) |
May 15, 2024 | 70.46 | 70.81 | 70.45 | 70.81 | 17,186 | +0.67(+0.95%) |
May 14, 2024 | 69.89 | 70.15 | 69.78 | 70.14 | 16,155 | +0.28(+0.39%) |
May 13, 2024 | 70.19 | 70.19 | 69.80 | 69.86 | 11,946 | +0.04(+0.06%) |
May 10, 2024 | 69.87 | 69.95 | 69.77 | 69.82 | 12,770 | +0.13(+0.19%) |
May 09, 2024 | 69.24 | 69.69 | 69.24 | 69.69 | 19,025 | +0.47(+0.68%) |
May 08, 2024 | 68.86 | 69.23 | 68.86 | 69.22 | 16,242 | +0.14(+0.20%) |
May 07, 2024 | 69.06 | 69.23 | 69.02 | 69.08 | 10,708 | +0.28(+0.40%) |
May 06, 2024 | 68.67 | 68.83 | 68.61 | 68.80 | 15,201 | +0.41(+0.59%) |
May 03, 2024 | 68.46 | 68.48 | 68.07 | 68.40 | 19,288 | +0.63(+0.93%) |
May 02, 2024 | 67.81 | 67.89 | 67.47 | 67.76 | 14,026 | +0.42(+0.62%) |
May 01, 2024 | 67.43 | 68.18 | 67.34 | 67.34 | 10,715 | -0.34(-0.50%) |
Apr 30, 2024 | 68.35 | 68.35 | 67.68 | 67.68 | 14,179 | -0.86(-1.25%) |
Apr 29, 2024 | 68.40 | 68.55 | 68.23 | 68.54 | 12,584 | +0.34(+0.50%) |
Apr 26, 2024 | 68.21 | 68.45 | 68.20 | 68.20 | 17,181 | +0.02(+0.03%) |
Apr 25, 2024 | 68.04 | 68.27 | 67.78 | 68.18 | 11,488 | -0.31(-0.45%) |
Apr 24, 2024 | 68.33 | 68.57 | 68.19 | 68.49 | 14,726 | +0.10(+0.15%) |
Apr 23, 2024 | 67.94 | 68.50 | 67.94 | 68.39 | 19,345 | +0.47(+0.70%) |
Apr 22, 2024 | 67.45 | 68.22 | 67.29 | 67.91 | 14,615 | +0.60(+0.89%) |
Apr 19, 2024 | 67.06 | 67.37 | 67.06 | 67.32 | 14,797 | +0.38(+0.57%) |
Apr 18, 2024 | 67.20 | 67.39 | 66.85 | 66.94 | 11,046 | +0.08(+0.12%) |
Apr 17, 2024 | 67.27 | 67.40 | 66.84 | 66.86 | 15,161 | -0.15(-0.22%) |
Apr 16, 2024 | 67.41 | 67.41 | 66.95 | 67.01 | 13,421 | -0.29(-0.43%) |
Apr 15, 2024 | 68.35 | 68.48 | 67.21 | 67.30 | 11,077 | -0.54(-0.79%) |
Apr 12, 2024 | 68.40 | 68.44 | 67.68 | 67.83 | 13,797 | -0.88(-1.28%) |
Apr 11, 2024 | 68.82 | 69.01 | 68.30 | 68.71 | 13,170 | -0.01(-0.02%) |
Apr 10, 2024 | 68.73 | 68.99 | 68.48 | 68.72 | 14,762 | -0.82(-1.17%) |
Apr 09, 2024 | 69.57 | 69.68 | 69.10 | 69.54 | 17,506 | +0.09(+0.13%) |
Apr 08, 2024 | 69.42 | 69.60 | 69.39 | 69.45 | 17,381 | +0.03(+0.04%) |
Apr 05, 2024 | 68.98 | 69.56 | 68.91 | 69.42 | 22,831 | +0.46(+0.66%) |
Apr 04, 2024 | 70.04 | 70.12 | 68.85 | 68.96 | 23,708 | -0.71(-1.02%) |
Apr 03, 2024 | 69.58 | 69.84 | 69.53 | 69.67 | 24,048 | -0.09(-0.13%) |
Apr 02, 2024 | 69.75 | 69.76 | 69.47 | 69.76 | 35,179 | -0.41(-0.58%) |
Apr 01, 2024 | 70.53 | 70.53 | 70.05 | 70.17 | 22,739 | -0.33(-0.47%) |
Mar 28, 2024 | 70.37 | 70.61 | 70.36 | 70.50 | 30,327 | +0.21(+0.30%) |
Mar 27, 2024 | 69.75 | 70.29 | 69.75 | 70.29 | 16,633 | +0.99(+1.42%) |
Mar 26, 2024 | 69.69 | 69.69 | 69.30 | 69.30 | 127,694 | -0.26(-0.37%) |
Mar 25, 2024 | 69.67 | 69.77 | 69.53 | 69.56 | 14,290 | -0.20(-0.29%) |
Mar 22, 2024 | 70.10 | 70.10 | 69.70 | 69.76 | 20,516 | -0.46(-0.65%) |
Mar 21, 2024 | 70.04 | 70.33 | 70.04 | 70.22 | 15,367 | +0.53(+0.76%) |
Mar 20, 2024 | 69.07 | 69.69 | 69.07 | 69.69 | 30,168 | +0.52(+0.75%) |
Mar 19, 2024 | 68.71 | 69.17 | 68.71 | 69.17 | 16,293 | +0.38(+0.55%) |
Mar 18, 2024 | 68.85 | 68.99 | 68.78 | 68.79 | 24,825 | +0.24(+0.35%) |
Mar 15, 2024 | 68.44 | 68.79 | 68.44 | 68.55 | 12,126 | -0.13(-0.18%) |
Mar 14, 2024 | 69.15 | 69.15 | 68.36 | 68.68 | 15,262 | -0.46(-0.67%) |
Mar 13, 2024 | 69.20 | 69.30 | 68.94 | 69.14 | 14,275 | +0.04(+0.06%) |
Mar 12, 2024 | 68.90 | 69.21 | 68.70 | 69.10 | 15,854 | +0.40(+0.58%) |
Mar 11, 2024 | 68.48 | 68.74 | 68.27 | 68.70 | 17,037 | +0.15(+0.22%) |
Mar 08, 2024 | 68.77 | 69.05 | 68.54 | 68.55 | 41,376 | -0.29(-0.42%) |
Mar 07, 2024 | 68.78 | 68.94 | 68.73 | 68.84 | 66,246 | +0.47(+0.69%) |
Mar 06, 2024 | 68.36 | 68.62 | 68.18 | 68.37 | 13,988 | +0.39(+0.57%) |
Mar 05, 2024 | 68.28 | 68.36 | 67.82 | 67.98 | 14,311 | -0.24(-0.35%) |
Mar 04, 2024 | 67.97 | 68.39 | 67.97 | 68.22 | 29,504 | +0.13(+0.19%) |
Mar 01, 2024 | 67.78 | 68.13 | 67.61 | 68.09 | 20,137 | +0.37(+0.54%) |
Feb 29, 2024 | 67.78 | 67.84 | 67.57 | 67.72 | 15,417 | +0.25(+0.37%) |
Feb 28, 2024 | 67.47 | 67.61 | 67.41 | 67.47 | 18,324 | -0.05(-0.07%) |
Feb 27, 2024 | 67.59 | 67.59 | 67.43 | 67.52 | 27,750 | -0.02(-0.03%) |
Feb 26, 2024 | 67.73 | 67.86 | 67.45 | 67.55 | 11,740 | -0.20(-0.29%) |
Feb 23, 2024 | 67.74 | 67.88 | 67.65 | 67.74 | 16,919 | +0.23(+0.34%) |
Feb 22, 2024 | 67.16 | 67.63 | 67.16 | 67.51 | 17,344 | +0.74(+1.10%) |
Feb 21, 2024 | 66.45 | 66.78 | 66.45 | 66.78 | 19,420 | +0.20(+0.30%) |
Feb 20, 2024 | 66.50 | 66.75 | 66.40 | 66.58 | 20,996 | -0.14(-0.21%) |
Feb 16, 2024 | 66.74 | 67.08 | 66.55 | 66.72 | 18,179 | -0.11(-0.17%) |
Feb 15, 2024 | 66.29 | 66.92 | 66.29 | 66.83 | 21,338 | +0.73(+1.11%) |
Feb 14, 2024 | 65.98 | 66.11 | 65.75 | 66.10 | 33,622 | +0.36(+0.55%) |
Feb 13, 2024 | 66.01 | 66.11 | 65.26 | 65.74 | 24,120 | -0.90(-1.34%) |
Feb 12, 2024 | 66.34 | 66.83 | 66.34 | 66.64 | 27,873 | +0.27(+0.41%) |
Feb 09, 2024 | 66.30 | 66.37 | 66.06 | 66.37 | 34,609 | +0.07(+0.11%) |
Feb 08, 2024 | 66.15 | 66.30 | 66.00 | 66.30 | 25,195 | +0.16(+0.24%) |
Feb 07, 2024 | 66.18 | 66.24 | 65.89 | 66.14 | 18,506 | +0.26(+0.39%) |
Feb 06, 2024 | 65.82 | 65.95 | 65.68 | 65.88 | 27,461 | +0.25(+0.38%) |
Feb 05, 2024 | 65.82 | 65.84 | 65.45 | 65.63 | 16,337 | -0.38(-0.57%) |
Feb 02, 2024 | 65.83 | 66.36 | 65.64 | 66.01 | 24,703 | +0.00(+0.00%) |
Feb 01, 2024 | 65.53 | 66.11 | 65.28 | 66.01 | 12,575 | +0.50(+0.76%) |
Jan 31, 2024 | 66.27 | 66.27 | 65.47 | 65.51 | 15,366 | -0.86(-1.29%) |
Jan 30, 2024 | 66.03 | 66.39 | 65.91 | 66.37 | 43,043 | +0.20(+0.30%) |
Jan 29, 2024 | 65.84 | 66.17 | 65.72 | 66.17 | 24,267 | +0.29(+0.44%) |
Jan 26, 2024 | 65.84 | 65.99 | 65.71 | 65.88 | 28,455 | +0.04(+0.06%) |
Jan 25, 2024 | 65.69 | 65.91 | 65.49 | 65.84 | 13,021 | +0.60(+0.92%) |
Jan 24, 2024 | 65.69 | 65.77 | 65.20 | 65.24 | 27,196 | -0.29(-0.44%) |
Jan 23, 2024 | 65.40 | 65.53 | 65.28 | 65.53 | 16,211 | +0.18(+0.27%) |
Jan 22, 2024 | 65.18 | 65.45 | 65.18 | 65.35 | 23,271 | +0.30(+0.46%) |
Jan 19, 2024 | 64.63 | 65.16 | 64.39 | 65.05 | 21,220 | +0.59(+0.91%) |
Jan 18, 2024 | 64.29 | 64.53 | 64.03 | 64.46 | 21,744 | +0.32(+0.50%) |
Jan 17, 2024 | 64.11 | 64.44 | 63.94 | 64.15 | 32,583 | -0.41(-0.63%) |
Jan 16, 2024 | 64.72 | 64.78 | 64.40 | 64.55 | 32,051 | -0.47(-0.72%) |
Jan 12, 2024 | 65.24 | 65.31 | 64.79 | 65.02 | 31,917 | +0.13(+0.20%) |
Jan 11, 2024 | 65.10 | 65.10 | 64.48 | 64.89 | 26,351 | -0.18(-0.28%) |
Jan 10, 2024 | 64.98 | 65.17 | 64.84 | 65.07 | 24,774 | +0.17(+0.26%) |
Jan 09, 2024 | 64.90 | 65.00 | 64.77 | 64.90 | 30,998 | -0.35(-0.53%) |
Jan 08, 2024 | 64.69 | 65.27 | 64.61 | 65.25 | 34,464 | +0.43(+0.66%) |
Jan 05, 2024 | 64.55 | 65.01 | 64.51 | 64.82 | 73,230 | +0.15(+0.23%) |
Jan 04, 2024 | 64.68 | 65.10 | 64.63 | 64.67 | 78,228 | -0.07(-0.11%) |
Jan 03, 2024 | 65.03 | 65.06 | 64.68 | 64.74 | 46,392 | -0.43(-0.66%) |
Jan 02, 2024 | 64.65 | 65.36 | 64.65 | 65.17 | 86,117 | +0.14(+0.21%) |
Dec 29, 2023 | 65.17 | 65.17 | 64.81 | 65.03 | 35,754 | -0.12(-0.18%) |
Dec 28, 2023 | 65.11 | 65.24 | 65.07 | 65.15 | 25,765 | +0.00(+0.00%) |
Dec 27, 2023 | 64.95 | 65.16 | 64.93 | 65.15 | 24,814 | +0.16(+0.24%) |
Dec 26, 2023 | 64.79 | 65.15 | 64.77 | 64.99 | 23,600 | +0.29(+0.45%) |
Dec 22, 2023 | 64.57 | 64.94 | 64.56 | 64.70 | 35,502 | +0.31(+0.48%) |
Dec 21, 2023 | 64.26 | 64.44 | 63.97 | 64.39 | 31,899 | +0.45(+0.70%) |
Dec 20, 2023 | 64.75 | 64.98 | 63.95 | 63.95 | 19,172 | -0.93(-1.44%) |
Dec 19, 2023 | 64.56 | 64.88 | 64.56 | 64.88 | 36,499 | +0.41(+0.63%) |
Dec 18, 2023 | 64.57 | 64.65 | 64.47 | 64.47 | 28,582 | +0.08(+0.12%) |
Dec 15, 2023 | 64.52 | 64.55 | 64.24 | 64.39 | 26,761 | -0.20(-0.31%) |
Dec 14, 2023 | 64.48 | 64.92 | 64.48 | 64.59 | 22,297 | +0.51(+0.79%) |
Dec 13, 2023 | 62.90 | 64.11 | 62.89 | 64.09 | 22,802 | +1.07(+1.70%) |
Dec 12, 2023 | 62.84 | 63.03 | 62.70 | 63.02 | 25,933 | +0.11(+0.17%) |
Dec 11, 2023 | 62.61 | 62.93 | 62.61 | 62.91 | 17,008 | +0.40(+0.63%) |
Dec 08, 2023 | 62.34 | 62.62 | 62.24 | 62.51 | 27,543 | +0.28(+0.45%) |
Dec 07, 2023 | 62.18 | 62.35 | 62.13 | 62.23 | 44,438 | +0.22(+0.35%) |
Dec 06, 2023 | 62.33 | 62.49 | 62.00 | 62.02 | 24,901 | -0.25(-0.40%) |
Dec 05, 2023 | 62.33 | 62.34 | 62.18 | 62.26 | 38,446 | -0.22(-0.35%) |
Dec 04, 2023 | 62.15 | 62.57 | 62.15 | 62.48 | 25,202 | -0.02(-0.03%) |
Dec 01, 2023 | 61.84 | 62.54 | 61.84 | 62.50 | 20,504 | +0.67(+1.09%) |
Nov 30, 2023 | 61.62 | 61.87 | 61.50 | 61.83 | 36,953 | +0.44(+0.71%) |
Nov 29, 2023 | 61.69 | 61.80 | 61.37 | 61.39 | 23,863 | -0.01(-0.02%) |
Nov 28, 2023 | 61.27 | 61.62 | 61.27 | 61.40 | 65,549 | +0.03(+0.06%) |
Nov 27, 2023 | 61.41 | 61.42 | 61.29 | 61.37 | 512,634 | -0.16(-0.27%) |
Nov 24, 2023 | 61.42 | 61.59 | 61.42 | 61.53 | 13,655 | +0.11(+0.19%) |
Nov 22, 2023 | 61.32 | 61.43 | 61.21 | 61.42 | 24,158 | +0.21(+0.34%) |
Nov 21, 2023 | 61.21 | 61.26 | 61.02 | 61.21 | 52,702 | -0.11(-0.18%) |
Nov 20, 2023 | 60.98 | 61.49 | 60.96 | 61.32 | 49,872 | +0.24(+0.40%) |
Nov 17, 2023 | 61.04 | 61.19 | 60.93 | 61.07 | 57,672 | +0.29(+0.47%) |
Nov 16, 2023 | 60.90 | 60.96 | 60.60 | 60.79 | 23,266 | -0.25(-0.40%) |
Nov 15, 2023 | 60.88 | 61.24 | 60.88 | 61.03 | 45,946 | +0.20(+0.33%) |
Nov 14, 2023 | 60.33 | 61.03 | 60.33 | 60.83 | 25,740 | +1.29(+2.16%) |
Nov 13, 2023 | 59.47 | 59.68 | 59.40 | 59.55 | 17,055 | -0.11(-0.19%) |
Nov 10, 2023 | 59.26 | 59.68 | 59.00 | 59.66 | 25,882 | +0.69(+1.17%) |
Nov 09, 2023 | 59.65 | 59.65 | 58.96 | 58.98 | 34,732 | -0.54(-0.91%) |
Nov 08, 2023 | 59.66 | 59.70 | 59.34 | 59.52 | 21,267 | -0.10(-0.17%) |
Nov 07, 2023 | 59.65 | 59.74 | 59.52 | 59.62 | 160,155 | -0.17(-0.28%) |
Nov 06, 2023 | 59.95 | 59.95 | 59.66 | 59.79 | 116,888 | -0.14(-0.24%) |
Nov 03, 2023 | 59.85 | 60.14 | 59.85 | 59.93 | 20,250 | +0.50(+0.85%) |
Nov 02, 2023 | 58.55 | 59.43 | 58.55 | 59.42 | 28,195 | +1.28(+2.20%) |