Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.93 | 69.52 | 68.46 | 69.51 | 29,337 | +0.73(+1.06%) |
May 30, 2024 | 68.36 | 68.89 | 68.29 | 68.78 | 10,405 | +0.71(+1.04%) |
May 29, 2024 | 68.89 | 68.89 | 68.07 | 68.07 | 28,791 | -1.47(-2.11%) |
May 28, 2024 | 70.00 | 70.00 | 69.40 | 69.54 | 21,871 | -0.10(-0.14%) |
May 24, 2024 | 69.41 | 69.64 | 69.41 | 69.64 | 59,965 | +0.65(+0.94%) |
May 23, 2024 | 69.66 | 69.66 | 68.84 | 68.99 | 23,286 | -0.88(-1.26%) |
May 22, 2024 | 69.92 | 70.27 | 69.56 | 69.87 | 14,296 | -0.68(-0.96%) |
May 21, 2024 | 70.83 | 70.83 | 70.30 | 70.55 | 19,258 | -0.29(-0.41%) |
May 20, 2024 | 70.43 | 70.92 | 70.25 | 70.84 | 15,309 | +0.36(+0.51%) |
May 17, 2024 | 70.07 | 70.50 | 70.07 | 70.48 | 16,724 | +0.49(+0.70%) |
May 16, 2024 | 70.10 | 70.22 | 69.83 | 69.99 | 17,456 | -0.13(-0.19%) |
May 15, 2024 | 70.62 | 70.73 | 69.84 | 70.12 | 77,272 | -0.12(-0.17%) |
May 14, 2024 | 70.03 | 70.34 | 70.01 | 70.24 | 15,581 | +0.60(+0.86%) |
May 13, 2024 | 70.31 | 70.31 | 69.63 | 69.64 | 16,362 | +0.08(+0.11%) |
May 10, 2024 | 70.23 | 70.23 | 69.51 | 69.56 | 14,892 | -0.34(-0.49%) |
May 09, 2024 | 69.18 | 69.91 | 69.18 | 69.90 | 28,523 | +0.93(+1.36%) |
May 08, 2024 | 69.02 | 69.33 | 68.88 | 68.97 | 15,424 | -0.66(-0.95%) |
May 07, 2024 | 68.63 | 69.73 | 68.63 | 69.63 | 9,623 | +1.10(+1.61%) |
May 06, 2024 | 68.77 | 68.89 | 68.31 | 68.53 | 24,720 | +0.39(+0.57%) |
May 03, 2024 | 67.98 | 68.42 | 67.94 | 68.14 | 27,293 | +0.81(+1.21%) |
May 02, 2024 | 67.34 | 67.51 | 66.64 | 67.33 | 24,664 | +0.38(+0.57%) |
May 01, 2024 | 67.46 | 67.92 | 66.61 | 66.95 | 27,982 | -0.35(-0.52%) |
Apr 30, 2024 | 68.19 | 68.31 | 67.28 | 67.30 | 25,970 | -1.42(-2.07%) |
Apr 29, 2024 | 68.04 | 68.75 | 68.04 | 68.72 | 18,845 | +1.06(+1.57%) |
Apr 26, 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 15,005 | +0.38(+0.56%) |
Apr 25, 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 12,087 | -0.22(-0.33%) |
Apr 24, 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 14,383 | -0.06(-0.09%) |
Apr 23, 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 18,511 | -0.49(-0.72%) |
Apr 22, 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 77,349 | -0.05(-0.07%) |
Apr 19, 2024 | 67.71 | 68.42 | 67.71 | 68.10 | 48,719 | +0.30(+0.44%) |
Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 11,687 | +0.01(+0.01%) |
Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 17,913 | -0.15(-0.22%) |
Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 18,238 | -0.76(-1.11%) |
Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 22,715 | -0.30(-0.43%) |
Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 21,441 | -1.74(-2.46%) |
Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 10,168 | -0.25(-0.35%) |
Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 34,810 | -1.05(-1.46%) |
Apr 09, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 23,938 | +0.61(+0.85%) |
Apr 08, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 22,642 | +0.12(+0.17%) |
Apr 05, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 22,883 | +0.35(+0.49%) |
Apr 04, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 40,087 | -0.88(-1.22%) |
Apr 03, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 25,060 | +0.75(+1.06%) |
Apr 02, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 68,724 | -0.39(-0.55%) |
Apr 01, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 89,004 | +0.14(+0.20%) |
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 23,606 | +0.35(+0.49%) |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 34,475 | +1.75(+2.53%) |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 22,970 | -0.38(-0.55%) |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 23,289 | +0.14(+0.20%) |
Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 32,955 | -0.68(-0.97%) |
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 45,735 | +0.42(+0.61%) |
Mar 20, 2024 | 68.59 | 70.01 | 68.59 | 69.74 | 32,887 | +1.10(+1.60%) |
Mar 19, 2024 | 68.22 | 68.68 | 68.22 | 68.64 | 33,952 | +0.21(+0.31%) |
Mar 18, 2024 | 68.60 | 68.84 | 68.15 | 68.43 | 22,240 | +0.03(+0.04%) |
Mar 15, 2024 | 67.35 | 68.60 | 67.35 | 68.40 | 63,208 | +0.87(+1.28%) |
Mar 14, 2024 | 68.11 | 68.11 | 67.05 | 67.53 | 77,186 | -0.92(-1.34%) |
Mar 13, 2024 | 68.17 | 68.99 | 68.17 | 68.45 | 57,388 | +0.36(+0.53%) |
Mar 12, 2024 | 68.43 | 68.56 | 67.92 | 68.09 | 18,463 | -0.32(-0.47%) |
Mar 11, 2024 | 68.05 | 68.58 | 67.85 | 68.41 | 31,114 | +0.31(+0.45%) |
Mar 08, 2024 | 68.72 | 68.88 | 68.09 | 68.10 | 35,655 | -0.34(-0.49%) |
Mar 07, 2024 | 67.69 | 68.62 | 67.69 | 68.44 | 29,507 | +1.23(+1.83%) |
Mar 06, 2024 | 67.06 | 67.49 | 66.99 | 67.20 | 21,020 | +0.63(+0.94%) |
Mar 05, 2024 | 67.12 | 67.28 | 66.43 | 66.57 | 18,744 | -1.06(-1.56%) |
Mar 04, 2024 | 67.82 | 67.98 | 67.58 | 67.63 | 148,790 | -0.03(-0.04%) |
Mar 01, 2024 | 67.44 | 67.84 | 67.34 | 67.66 | 39,625 | +0.48(+0.71%) |
Feb 29, 2024 | 66.75 | 67.36 | 66.67 | 67.18 | 41,753 | +0.71(+1.07%) |
Feb 28, 2024 | 66.26 | 66.99 | 66.25 | 66.48 | 20,159 | -0.20(-0.30%) |
Feb 27, 2024 | 66.53 | 66.84 | 66.53 | 66.68 | 60,345 | +0.46(+0.69%) |
Feb 26, 2024 | 66.03 | 66.47 | 66.03 | 66.22 | 31,913 | -0.10(-0.16%) |
Feb 23, 2024 | 65.99 | 66.48 | 65.82 | 66.32 | 18,190 | +0.50(+0.76%) |
Feb 22, 2024 | 65.19 | 65.92 | 65.15 | 65.82 | 21,093 | +0.83(+1.27%) |
Feb 21, 2024 | 64.58 | 65.03 | 64.45 | 64.99 | 35,299 | +0.23(+0.35%) |
Feb 20, 2024 | 65.00 | 65.01 | 64.52 | 64.76 | 50,872 | -1.00(-1.52%) |
Feb 16, 2024 | 65.43 | 66.32 | 65.43 | 65.76 | 21,174 | +0.24(+0.37%) |
Feb 15, 2024 | 64.20 | 65.73 | 64.12 | 65.52 | 131,386 | +1.64(+2.56%) |
Feb 14, 2024 | 63.76 | 63.98 | 63.31 | 63.88 | 87,874 | +0.49(+0.77%) |
Feb 13, 2024 | 65.21 | 65.21 | 62.90 | 63.39 | 74,320 | -3.32(-4.98%) |
Feb 12, 2024 | 66.15 | 67.22 | 66.15 | 66.72 | 31,349 | +0.67(+1.01%) |
Feb 09, 2024 | 65.81 | 66.05 | 65.58 | 66.05 | 31,471 | +0.25(+0.38%) |
Feb 08, 2024 | 65.74 | 65.98 | 65.39 | 65.80 | 72,330 | -0.08(-0.12%) |
Feb 07, 2024 | 65.39 | 66.01 | 65.30 | 65.88 | 34,193 | +0.66(+1.01%) |
Feb 06, 2024 | 64.78 | 65.46 | 64.64 | 65.22 | 56,830 | +0.38(+0.58%) |
Feb 05, 2024 | 65.14 | 65.27 | 64.59 | 64.84 | 78,894 | -1.34(-2.02%) |
Feb 02, 2024 | 66.20 | 66.48 | 65.46 | 66.18 | 92,515 | -0.62(-0.93%) |
Feb 01, 2024 | 66.31 | 66.79 | 65.85 | 66.79 | 103,604 | +0.90(+1.36%) |
Jan 31, 2024 | 66.77 | 67.27 | 65.90 | 65.90 | 42,704 | -0.83(-1.24%) |
Jan 30, 2024 | 66.15 | 66.97 | 66.13 | 66.72 | 47,098 | +0.28(+0.42%) |
Jan 29, 2024 | 66.11 | 66.45 | 65.52 | 66.45 | 48,562 | +0.38(+0.57%) |
Jan 26, 2024 | 66.10 | 66.62 | 65.93 | 66.07 | 70,002 | +0.22(+0.33%) |
Jan 25, 2024 | 65.84 | 66.10 | 65.22 | 65.85 | 55,361 | +0.51(+0.78%) |
Jan 24, 2024 | 66.27 | 66.43 | 65.34 | 65.34 | 74,101 | -0.61(-0.92%) |
Jan 23, 2024 | 66.03 | 66.60 | 65.79 | 65.95 | 38,348 | +0.40(+0.61%) |
Jan 22, 2024 | 64.89 | 65.63 | 64.89 | 65.55 | 61,153 | +0.52(+0.80%) |
Jan 19, 2024 | 64.87 | 65.07 | 64.31 | 65.03 | 59,589 | +0.12(+0.18%) |
Jan 18, 2024 | 64.92 | 64.92 | 64.34 | 64.91 | 50,866 | +0.30(+0.46%) |
Jan 17, 2024 | 64.60 | 64.90 | 64.45 | 64.61 | 64,101 | -0.78(-1.19%) |
Jan 16, 2024 | 65.74 | 65.74 | 65.03 | 65.39 | 70,894 | -0.64(-0.97%) |
Jan 12, 2024 | 66.76 | 66.83 | 65.87 | 66.03 | 38,890 | -0.24(-0.36%) |
Jan 11, 2024 | 66.34 | 66.48 | 65.78 | 66.27 | 29,992 | -0.23(-0.34%) |
Jan 10, 2024 | 66.51 | 66.61 | 66.10 | 66.50 | 30,975 | -0.19(-0.29%) |
Jan 09, 2024 | 67.12 | 67.12 | 66.61 | 66.69 | 43,573 | -1.01(-1.50%) |
Jan 08, 2024 | 67.06 | 67.73 | 66.74 | 67.70 | 100,932 | +0.33(+0.49%) |
Jan 05, 2024 | 66.97 | 67.89 | 66.97 | 67.37 | 50,331 | +0.16(+0.24%) |
Jan 04, 2024 | 67.78 | 67.90 | 67.13 | 67.21 | 72,048 | -0.59(-0.87%) |
Jan 03, 2024 | 67.69 | 68.40 | 67.14 | 67.80 | 46,739 | -0.91(-1.32%) |
Jan 02, 2024 | 68.36 | 69.19 | 68.36 | 68.71 | 105,903 | -0.06(-0.09%) |
Dec 29, 2023 | 69.27 | 69.27 | 68.59 | 68.77 | 18,783 | -0.59(-0.85%) |
Dec 28, 2023 | 69.60 | 69.78 | 69.29 | 69.36 | 26,970 | -0.44(-0.63%) |
Dec 27, 2023 | 69.76 | 70.03 | 69.62 | 69.80 | 17,665 | -0.01(-0.01%) |
Dec 26, 2023 | 69.56 | 70.01 | 69.47 | 69.81 | 12,184 | +0.44(+0.63%) |
Dec 22, 2023 | 69.17 | 69.63 | 69.15 | 69.37 | 14,886 | +0.43(+0.62%) |
Dec 21, 2023 | 68.57 | 68.95 | 68.47 | 68.94 | 52,566 | +0.95(+1.40%) |
Dec 20, 2023 | 68.77 | 69.17 | 67.98 | 67.99 | 43,329 | -1.16(-1.68%) |
Dec 19, 2023 | 68.70 | 69.22 | 68.70 | 69.15 | 19,153 | +0.89(+1.31%) |
Dec 18, 2023 | 68.72 | 68.80 | 68.23 | 68.25 | 61,101 | +1.13(+1.69%) |
Dec 15, 2023 | 67.25 | 67.72 | 66.97 | 67.12 | 77,071 | -0.09(-0.13%) |
Dec 14, 2023 | 65.93 | 67.57 | 65.93 | 67.21 | 110,057 | +1.83(+2.79%) |
Dec 13, 2023 | 63.03 | 65.40 | 63.03 | 65.38 | 41,112 | +2.20(+3.49%) |
Dec 12, 2023 | 63.87 | 63.87 | 63.07 | 63.18 | 27,215 | -0.72(-1.13%) |
Dec 11, 2023 | 63.49 | 63.92 | 63.38 | 63.90 | 58,821 | +0.11(+0.17%) |
Dec 08, 2023 | 63.71 | 64.53 | 63.63 | 63.80 | 37,537 | -0.01(-0.02%) |
Dec 07, 2023 | 63.42 | 63.81 | 63.41 | 63.81 | 118,530 | +0.57(+0.89%) |
Dec 06, 2023 | 63.63 | 64.13 | 63.21 | 63.24 | 37,392 | +0.04(+0.06%) |
Dec 05, 2023 | 64.03 | 64.03 | 63.20 | 63.20 | 43,395 | -1.26(-1.96%) |
Dec 04, 2023 | 64.33 | 65.07 | 64.33 | 64.46 | 54,921 | -0.47(-0.72%) |
Dec 01, 2023 | 63.62 | 64.99 | 63.62 | 64.93 | 41,858 | +1.36(+2.14%) |
Nov 30, 2023 | 63.11 | 63.61 | 62.82 | 63.57 | 27,769 | +0.60(+0.95%) |
Nov 29, 2023 | 62.73 | 63.19 | 62.73 | 62.97 | 31,462 | +0.46(+0.73%) |
Nov 28, 2023 | 62.34 | 62.85 | 62.11 | 62.51 | 18,750 | +0.12(+0.19%) |
Nov 27, 2023 | 62.13 | 62.51 | 62.04 | 62.40 | 56,969 | -0.12(-0.19%) |
Nov 24, 2023 | 62.17 | 62.76 | 62.17 | 62.52 | 2,749 | +0.35(+0.56%) |
Nov 22, 2023 | 62.08 | 62.20 | 61.80 | 62.17 | 26,167 | +0.14(+0.22%) |
Nov 21, 2023 | 62.15 | 62.50 | 62.02 | 62.03 | 38,002 | -0.18(-0.29%) |
Nov 20, 2023 | 62.11 | 62.38 | 61.82 | 62.21 | 35,228 | +0.00(+0.00%) |
Nov 17, 2023 | 62.33 | 62.36 | 62.00 | 62.21 | 16,699 | +0.15(+0.24%) |
Nov 16, 2023 | 62.28 | 62.53 | 61.61 | 62.06 | 23,223 | -0.38(-0.60%) |
Nov 15, 2023 | 62.00 | 63.11 | 62.00 | 62.44 | 91,566 | +0.48(+0.77%) |
Nov 14, 2023 | 60.76 | 62.08 | 60.76 | 61.96 | 61,780 | +2.34(+3.93%) |
Nov 13, 2023 | 59.47 | 59.94 | 59.36 | 59.62 | 39,663 | -0.18(-0.30%) |
Nov 10, 2023 | 59.39 | 59.82 | 59.10 | 59.80 | 25,460 | +0.57(+0.96%) |
Nov 09, 2023 | 59.94 | 60.17 | 59.23 | 59.23 | 143,341 | -0.41(-0.68%) |
Nov 08, 2023 | 59.78 | 60.04 | 59.36 | 59.64 | 24,146 | -0.08(-0.13%) |
Nov 07, 2023 | 60.00 | 60.14 | 59.56 | 59.72 | 36,499 | -0.81(-1.34%) |
Nov 06, 2023 | 61.11 | 61.11 | 60.45 | 60.53 | 50,992 | -0.61(-0.99%) |
Nov 03, 2023 | 60.63 | 61.54 | 60.63 | 61.14 | 28,851 | +0.93(+1.55%) |
Nov 02, 2023 | 59.14 | 60.21 | 59.14 | 60.20 | 86,260 | +1.22(+2.07%) |