Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 834,123 | -0.75(-1.33%) |
Jun 14, 2024 | 56.16 | 56.62 | 56.02 | 56.55 | 1,066,391 | +0.40(+0.71%) |
Jun 13, 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 953,758 | -0.75(-1.32%) |
Jun 12, 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 1,272,589 | +1.40(+2.52%) |
Jun 11, 2024 | 55.80 | 55.91 | 55.13 | 55.50 | 753,412 | -1.03(-1.82%) |
Jun 10, 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 577,071 | +0.53(+0.95%) |
Jun 07, 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 663,161 | -0.15(-0.26%) |
Jun 06, 2024 | 56.33 | 56.59 | 55.81 | 56.15 | 853,073 | -0.25(-0.44%) |
Jun 05, 2024 | 56.85 | 56.85 | 55.89 | 56.40 | 795,944 | -0.87(-1.52%) |
Jun 04, 2024 | 56.32 | 57.30 | 56.19 | 57.27 | 862,734 | +1.62(+2.91%) |
Jun 03, 2024 | 55.23 | 55.79 | 55.01 | 55.65 | 814,258 | +0.25(+0.45%) |
May 31, 2024 | 54.96 | 55.49 | 54.58 | 55.40 | 1,771,858 | -0.22(-0.40%) |
May 30, 2024 | 54.63 | 55.82 | 54.59 | 55.62 | 1,385,313 | -0.47(-0.84%) |
May 29, 2024 | 56.16 | 56.48 | 54.90 | 56.09 | 1,163,126 | -1.37(-2.38%) |
May 28, 2024 | 58.41 | 58.66 | 56.81 | 57.46 | 836,533 | -0.65(-1.12%) |
May 24, 2024 | 59.20 | 59.78 | 57.83 | 58.11 | 1,088,271 | -0.99(-1.67%) |
May 23, 2024 | 62.70 | 62.70 | 58.94 | 59.10 | 1,756,066 | -9.83(-14.27%) |
May 22, 2024 | 69.15 | 69.61 | 68.88 | 68.93 | 340,761 | -0.70(-1.00%) |
May 21, 2024 | 69.03 | 69.72 | 68.96 | 69.63 | 253,893 | +0.34(+0.48%) |
May 20, 2024 | 70.12 | 70.16 | 69.22 | 69.29 | 338,769 | -0.44(-0.63%) |
May 17, 2024 | 69.84 | 70.06 | 69.65 | 69.73 | 236,084 | -0.46(-0.65%) |
May 16, 2024 | 69.98 | 70.28 | 69.78 | 70.19 | 332,447 | +0.49(+0.70%) |
May 15, 2024 | 69.83 | 69.97 | 69.62 | 69.70 | 312,018 | +1.22(+1.78%) |
May 14, 2024 | 68.76 | 68.89 | 68.33 | 68.49 | 180,666 | +0.70(+1.03%) |
May 13, 2024 | 68.21 | 68.43 | 67.74 | 67.79 | 257,316 | -0.39(-0.58%) |
May 10, 2024 | 68.27 | 68.27 | 67.81 | 68.18 | 308,302 | +0.39(+0.58%) |
May 09, 2024 | 67.22 | 67.88 | 67.19 | 67.79 | 297,234 | +0.92(+1.37%) |
May 08, 2024 | 66.52 | 66.99 | 66.50 | 66.87 | 193,687 | +0.21(+0.32%) |
May 07, 2024 | 66.74 | 66.96 | 66.51 | 66.66 | 261,731 | +0.93(+1.41%) |
May 06, 2024 | 65.17 | 65.87 | 65.15 | 65.73 | 194,749 | +0.31(+0.47%) |
May 03, 2024 | 65.40 | 65.64 | 64.95 | 65.42 | 279,716 | +0.69(+1.06%) |
May 02, 2024 | 64.40 | 64.91 | 64.23 | 64.73 | 550,370 | +0.47(+0.73%) |
May 01, 2024 | 63.98 | 64.74 | 63.86 | 64.27 | 269,239 | +0.45(+0.71%) |
Apr 30, 2024 | 63.84 | 64.08 | 63.60 | 63.82 | 226,846 | -0.45(-0.70%) |
Apr 29, 2024 | 64.25 | 64.56 | 64.19 | 64.27 | 242,038 | +0.78(+1.22%) |
Apr 26, 2024 | 63.96 | 64.08 | 63.48 | 63.49 | 299,808 | -0.43(-0.67%) |
Apr 25, 2024 | 63.50 | 63.97 | 63.19 | 63.92 | 242,632 | -0.06(-0.09%) |
Apr 24, 2024 | 63.89 | 64.11 | 63.58 | 63.98 | 265,051 | -0.02(-0.03%) |
Apr 23, 2024 | 63.46 | 64.26 | 63.45 | 64.00 | 351,441 | +0.95(+1.50%) |
Apr 22, 2024 | 62.63 | 63.27 | 62.50 | 63.05 | 471,473 | +0.45(+0.72%) |
Apr 19, 2024 | 62.70 | 63.05 | 62.54 | 62.60 | 510,600 | -0.06(-0.09%) |
Apr 18, 2024 | 62.43 | 62.70 | 62.17 | 62.66 | 365,992 | +0.81(+1.32%) |
Apr 17, 2024 | 61.55 | 61.98 | 61.27 | 61.84 | 299,190 | +1.02(+1.68%) |
Apr 16, 2024 | 61.31 | 61.37 | 60.62 | 60.82 | 469,505 | -0.95(-1.53%) |
Apr 15, 2024 | 62.34 | 62.43 | 61.67 | 61.77 | 326,032 | -0.47(-0.75%) |
Apr 12, 2024 | 62.48 | 63.28 | 62.14 | 62.24 | 457,153 | +0.33(+0.53%) |
Apr 11, 2024 | 62.48 | 62.49 | 61.47 | 61.91 | 257,210 | -0.20(-0.32%) |
Apr 10, 2024 | 63.15 | 63.15 | 61.93 | 62.11 | 307,111 | -1.82(-2.85%) |
Apr 09, 2024 | 63.93 | 64.13 | 63.50 | 63.93 | 224,827 | +0.20(+0.32%) |
Apr 08, 2024 | 63.47 | 64.15 | 63.47 | 63.73 | 432,811 | +0.22(+0.35%) |
Apr 05, 2024 | 63.93 | 64.04 | 63.20 | 63.51 | 422,679 | -1.80(-2.76%) |
Apr 04, 2024 | 65.90 | 66.03 | 65.02 | 65.31 | 243,490 | +0.05(+0.07%) |
Apr 03, 2024 | 65.11 | 65.51 | 64.73 | 65.26 | 258,292 | +0.13(+0.21%) |
Apr 02, 2024 | 65.10 | 65.63 | 65.09 | 65.13 | 335,257 | +0.18(+0.28%) |
Apr 01, 2024 | 65.03 | 65.18 | 64.49 | 64.95 | 243,238 | -0.37(-0.57%) |
Mar 28, 2024 | 65.09 | 65.48 | 65.31 | 65.32 | 292,414 | +0.37(+0.57%) |
Mar 27, 2024 | 63.81 | 65.01 | 63.80 | 64.95 | 315,691 | +0.65(+1.01%) |
Mar 26, 2024 | 64.96 | 65.08 | 64.27 | 64.29 | 389,100 | -0.79(-1.22%) |
Mar 25, 2024 | 65.29 | 65.48 | 65.05 | 65.09 | 500,267 | -0.02(-0.03%) |
Mar 22, 2024 | 64.80 | 65.42 | 64.80 | 65.11 | 227,245 | +0.08(+0.12%) |
Mar 21, 2024 | 65.81 | 66.01 | 64.99 | 65.03 | 324,854 | -0.58(-0.89%) |
Mar 20, 2024 | 64.96 | 65.63 | 64.82 | 65.62 | 296,482 | +1.19(+1.84%) |
Mar 19, 2024 | 64.31 | 64.57 | 64.19 | 64.43 | 192,363 | +0.08(+0.12%) |
Mar 18, 2024 | 64.72 | 64.75 | 64.26 | 64.35 | 237,779 | -0.65(-1.00%) |
Mar 15, 2024 | 64.83 | 65.08 | 64.54 | 65.00 | 384,994 | +0.42(+0.65%) |
Mar 14, 2024 | 65.01 | 65.03 | 64.23 | 64.58 | 229,250 | -0.14(-0.22%) |
Mar 13, 2024 | 64.95 | 65.26 | 64.72 | 64.72 | 234,345 | +0.11(+0.16%) |
Mar 12, 2024 | 65.25 | 65.29 | 64.23 | 64.62 | 348,340 | -1.05(-1.60%) |
Mar 11, 2024 | 65.66 | 65.87 | 65.38 | 65.67 | 247,346 | -0.20(-0.31%) |
Mar 08, 2024 | 65.80 | 66.10 | 65.67 | 65.87 | 397,609 | +0.08(+0.12%) |
Mar 07, 2024 | 66.00 | 66.09 | 65.54 | 65.80 | 278,019 | +0.29(+0.44%) |
Mar 06, 2024 | 65.75 | 65.94 | 65.23 | 65.51 | 312,417 | +0.64(+0.99%) |
Mar 05, 2024 | 65.01 | 65.60 | 64.79 | 64.87 | 424,203 | +0.26(+0.40%) |
Mar 04, 2024 | 63.58 | 64.71 | 63.54 | 64.61 | 392,046 | +0.91(+1.43%) |
Mar 01, 2024 | 63.68 | 63.86 | 63.06 | 63.70 | 265,279 | -0.12(-0.20%) |
Feb 29, 2024 | 64.16 | 64.51 | 63.72 | 63.83 | 340,536 | +0.56(+0.88%) |
Feb 28, 2024 | 63.12 | 63.41 | 63.01 | 63.27 | 392,963 | -0.29(-0.45%) |
Feb 27, 2024 | 63.14 | 63.59 | 63.00 | 63.56 | 217,767 | +0.69(+1.10%) |
Feb 26, 2024 | 63.53 | 63.57 | 62.83 | 62.87 | 297,028 | -0.94(-1.47%) |
Feb 23, 2024 | 63.70 | 64.07 | 63.56 | 63.81 | 251,558 | +0.58(+0.92%) |
Feb 22, 2024 | 63.27 | 63.50 | 62.81 | 63.22 | 364,985 | -0.62(-0.97%) |
Feb 21, 2024 | 63.72 | 64.06 | 63.41 | 63.84 | 557,193 | -0.03(-0.04%) |
Feb 20, 2024 | 63.43 | 64.04 | 63.37 | 63.87 | 676,506 | +1.55(+2.49%) |
Feb 16, 2024 | 61.97 | 62.44 | 61.88 | 62.32 | 267,896 | +0.28(+0.45%) |
Feb 15, 2024 | 61.74 | 62.26 | 61.64 | 62.04 | 310,655 | +0.75(+1.22%) |
Feb 14, 2024 | 61.14 | 61.35 | 60.90 | 61.30 | 936,437 | +0.31(+0.50%) |
Feb 13, 2024 | 61.58 | 61.62 | 60.66 | 60.99 | 302,275 | -0.84(-1.36%) |
Feb 12, 2024 | 61.35 | 61.89 | 61.16 | 61.83 | 430,628 | +0.34(+0.56%) |
Feb 09, 2024 | 61.55 | 61.78 | 61.06 | 61.49 | 447,708 | -0.63(-1.02%) |
Feb 08, 2024 | 62.90 | 62.98 | 61.99 | 62.12 | 489,626 | -1.51(-2.38%) |
Feb 07, 2024 | 63.69 | 63.81 | 63.51 | 63.63 | 505,616 | -0.11(-0.17%) |
Feb 06, 2024 | 63.27 | 63.81 | 63.18 | 63.74 | 1,490,538 | -0.27(-0.42%) |
Feb 05, 2024 | 63.89 | 64.18 | 63.63 | 64.01 | 1,029,174 | -0.03(-0.04%) |
Feb 02, 2024 | 64.57 | 64.65 | 63.55 | 64.04 | 234,706 | -1.63(-2.48%) |
Feb 01, 2024 | 64.60 | 65.70 | 64.27 | 65.66 | 649,888 | +1.01(+1.55%) |
Jan 31, 2024 | 65.05 | 65.49 | 64.50 | 64.66 | 242,582 | +0.02(+0.03%) |
Jan 30, 2024 | 64.55 | 64.87 | 64.25 | 64.64 | 199,394 | -0.02(-0.03%) |
Jan 29, 2024 | 64.35 | 64.81 | 64.10 | 64.66 | 295,338 | +0.30(+0.46%) |
Jan 26, 2024 | 64.08 | 64.53 | 64.08 | 64.36 | 272,505 | +0.62(+0.98%) |
Jan 25, 2024 | 63.62 | 63.75 | 63.12 | 63.74 | 293,735 | +0.28(+0.44%) |
Jan 24, 2024 | 64.48 | 64.59 | 63.44 | 63.46 | 1,841,520 | -0.40(-0.63%) |
Jan 23, 2024 | 63.14 | 63.89 | 62.93 | 63.86 | 2,123,962 | +0.31(+0.48%) |
Jan 22, 2024 | 63.62 | 63.88 | 63.29 | 63.56 | 588,859 | +0.26(+0.41%) |
Jan 19, 2024 | 63.00 | 63.33 | 62.78 | 63.30 | 284,927 | +0.16(+0.26%) |
Jan 18, 2024 | 63.22 | 63.26 | 62.77 | 63.14 | 318,073 | -0.28(-0.44%) |
Jan 17, 2024 | 63.30 | 63.68 | 63.04 | 63.41 | 523,944 | -1.75(-2.69%) |
Jan 16, 2024 | 65.47 | 65.54 | 65.03 | 65.17 | 283,205 | -0.59(-0.90%) |
Jan 12, 2024 | 65.83 | 65.97 | 65.57 | 65.76 | 228,359 | +0.37(+0.57%) |
Jan 11, 2024 | 66.08 | 66.13 | 64.92 | 65.39 | 334,352 | -0.56(-0.84%) |
Jan 10, 2024 | 65.94 | 66.14 | 65.90 | 65.94 | 176,145 | -0.03(-0.04%) |
Jan 09, 2024 | 65.78 | 66.18 | 65.78 | 65.97 | 364,363 | -0.26(-0.39%) |
Jan 08, 2024 | 66.02 | 66.26 | 65.89 | 66.23 | 312,638 | -0.11(-0.16%) |
Jan 05, 2024 | 65.74 | 66.36 | 65.62 | 66.33 | 304,476 | +0.29(+0.43%) |
Jan 04, 2024 | 65.85 | 66.41 | 65.84 | 66.05 | 619,923 | +0.57(+0.88%) |
Jan 03, 2024 | 64.54 | 65.59 | 64.54 | 65.47 | 350,029 | +0.54(+0.83%) |
Jan 02, 2024 | 64.45 | 65.10 | 64.36 | 64.94 | 474,460 | -0.16(-0.25%) |
Dec 29, 2023 | 64.96 | 65.21 | 64.74 | 65.10 | 200,728 | -0.21(-0.32%) |
Dec 28, 2023 | 65.41 | 65.63 | 65.21 | 65.31 | 189,816 | -0.26(-0.39%) |
Dec 27, 2023 | 65.19 | 65.69 | 65.11 | 65.57 | 288,705 | -0.39(-0.60%) |
Dec 26, 2023 | 65.48 | 66.07 | 65.45 | 65.96 | 178,742 | +0.26(+0.39%) |
Dec 22, 2023 | 65.62 | 66.16 | 65.37 | 65.70 | 263,478 | +0.42(+0.65%) |
Dec 21, 2023 | 64.94 | 65.28 | 64.67 | 65.28 | 383,663 | +0.81(+1.26%) |
Dec 20, 2023 | 64.99 | 65.39 | 64.47 | 64.47 | 322,116 | -0.46(-0.71%) |
Dec 19, 2023 | 64.82 | 65.19 | 64.67 | 64.93 | 337,161 | +0.63(+0.98%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.12 | 64.29 | 372,741 | -0.64(-0.99%) |
Dec 15, 2023 | 65.34 | 65.52 | 64.79 | 64.94 | 493,859 | -1.41(-2.12%) |
Dec 14, 2023 | 66.83 | 66.98 | 66.24 | 66.34 | 428,630 | -0.01(-0.01%) |
Dec 13, 2023 | 64.93 | 66.41 | 64.54 | 66.35 | 643,107 | +2.25(+3.51%) |
Dec 12, 2023 | 65.25 | 65.31 | 63.80 | 64.10 | 1,480,261 | -0.79(-1.21%) |
Dec 11, 2023 | 64.53 | 64.98 | 64.47 | 64.89 | 504,631 | +0.29(+0.44%) |
Dec 08, 2023 | 64.29 | 64.71 | 64.22 | 64.60 | 351,112 | -0.33(-0.50%) |
Dec 07, 2023 | 65.15 | 65.35 | 64.91 | 64.93 | 377,251 | +0.65(+1.01%) |
Dec 06, 2023 | 64.11 | 64.42 | 63.96 | 64.28 | 336,373 | +0.85(+1.34%) |
Dec 05, 2023 | 63.38 | 63.60 | 63.19 | 63.42 | 608,110 | +0.03(+0.05%) |
Dec 04, 2023 | 63.33 | 63.84 | 63.30 | 63.39 | 475,278 | -0.60(-0.94%) |