Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 66.39 | 66.57 | 66.02 | 66.19 | 6,683 | -0.34(-0.51%) |
Jun 06, 2024 | 66.81 | 66.88 | 66.46 | 66.53 | 6,007 | -0.42(-0.63%) |
Jun 05, 2024 | 66.09 | 66.98 | 66.09 | 66.95 | 20,712 | +1.13(+1.72%) |
Jun 04, 2024 | 66.01 | 66.42 | 65.72 | 65.82 | 24,054 | -0.88(-1.31%) |
Jun 03, 2024 | 67.64 | 67.64 | 66.31 | 66.70 | 13,044 | -0.66(-0.99%) |
May 31, 2024 | 67.27 | 67.36 | 66.39 | 67.36 | 19,565 | +0.50(+0.75%) |
May 30, 2024 | 66.82 | 67.34 | 66.54 | 66.86 | 10,785 | -0.04(-0.06%) |
May 29, 2024 | 66.94 | 67.05 | 66.67 | 66.90 | 17,527 | -0.76(-1.12%) |
May 28, 2024 | 68.23 | 68.36 | 67.47 | 67.66 | 11,960 | -0.63(-0.92%) |
May 24, 2024 | 67.79 | 68.29 | 67.77 | 68.29 | 10,222 | +0.63(+0.93%) |
May 23, 2024 | 68.14 | 68.47 | 67.37 | 67.66 | 79,274 | -0.56(-0.82%) |
May 22, 2024 | 68.67 | 68.67 | 67.97 | 68.22 | 9,940 | -0.39(-0.57%) |
May 21, 2024 | 68.67 | 68.67 | 68.31 | 68.61 | 10,440 | -0.15(-0.22%) |
May 20, 2024 | 68.59 | 68.87 | 68.35 | 68.76 | 7,914 | +0.35(+0.51%) |
May 17, 2024 | 68.57 | 68.68 | 68.31 | 68.41 | 7,982 | -0.10(-0.14%) |
May 16, 2024 | 69.11 | 69.11 | 68.45 | 68.51 | 9,954 | -0.71(-1.03%) |
May 15, 2024 | 68.86 | 69.40 | 68.81 | 69.22 | 20,095 | +0.85(+1.24%) |
May 14, 2024 | 68.35 | 68.43 | 68.11 | 68.37 | 8,817 | +0.55(+0.81%) |
May 13, 2024 | 68.43 | 68.51 | 67.82 | 67.82 | 9,769 | -0.12(-0.18%) |
May 10, 2024 | 68.24 | 68.24 | 67.87 | 67.94 | 18,767 | -0.39(-0.57%) |
May 09, 2024 | 67.79 | 68.33 | 67.79 | 68.33 | 11,499 | +0.63(+0.93%) |
May 08, 2024 | 67.69 | 67.92 | 67.49 | 67.70 | 10,991 | -0.91(-1.33%) |
May 07, 2024 | 68.05 | 68.96 | 68.05 | 68.61 | 14,774 | +0.43(+0.64%) |
May 06, 2024 | 67.76 | 68.23 | 67.72 | 68.18 | 23,824 | +1.13(+1.69%) |
May 03, 2024 | 67.43 | 67.43 | 66.97 | 67.05 | 5,412 | +0.68(+1.02%) |
May 02, 2024 | 66.60 | 66.60 | 65.39 | 66.37 | 18,262 | +0.36(+0.54%) |
May 01, 2024 | 65.61 | 66.86 | 65.61 | 66.01 | 21,518 | +0.43(+0.66%) |
Apr 30, 2024 | 66.37 | 66.70 | 65.58 | 65.58 | 19,359 | -1.42(-2.12%) |
Apr 29, 2024 | 66.78 | 67.25 | 66.78 | 67.00 | 10,905 | +0.41(+0.61%) |
Apr 26, 2024 | 66.64 | 66.84 | 66.53 | 66.59 | 4,154 | -0.02(-0.02%) |
Apr 25, 2024 | 66.72 | 66.72 | 65.82 | 66.61 | 78,342 | -0.22(-0.33%) |
Apr 24, 2024 | 67.10 | 67.10 | 66.43 | 66.83 | 9,150 | -0.02(-0.03%) |
Apr 23, 2024 | 65.89 | 67.06 | 65.89 | 66.85 | 7,855 | +1.27(+1.94%) |
Apr 22, 2024 | 65.22 | 65.83 | 65.06 | 65.58 | 6,758 | +0.79(+1.22%) |
Apr 19, 2024 | 65.25 | 65.25 | 64.53 | 64.79 | 8,665 | -0.12(-0.18%) |
Apr 18, 2024 | 65.41 | 65.55 | 64.81 | 64.91 | 10,272 | -0.19(-0.30%) |
Apr 17, 2024 | 65.84 | 65.84 | 65.10 | 65.10 | 12,813 | -0.54(-0.82%) |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 21,406 | -0.27(-0.41%) |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 8,454 | -0.64(-0.97%) |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 9,248 | -1.11(-1.64%) |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 17,996 | +0.39(+0.58%) |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 16,635 | -1.40(-2.04%) |
Apr 09, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 19,276 | +0.13(+0.19%) |
Apr 08, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 27,784 | +0.11(+0.16%) |
Apr 05, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 21,547 | +0.72(+1.06%) |
Apr 04, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 16,700 | -0.61(-0.89%) |
Apr 03, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 27,191 | +0.16(+0.24%) |
Apr 02, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 20,303 | -1.29(-1.85%) |
Apr 01, 2024 | 70.03 | 70.03 | 69.31 | 69.45 | 20,332 | -0.47(-0.68%) |
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 22,065 | +0.12(+0.17%) |
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 19,191 | +0.94(+1.36%) |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.87 | 28,802 | +0.13(+0.18%) |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 22,786 | -0.49(-0.71%) |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 8,688 | -0.65(-0.93%) |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 34,182 | +0.96(+1.40%) |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 37,184 | +0.85(+1.24%) |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 7,108 | +0.51(+0.75%) |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 14,135 | +0.10(+0.15%) |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 28,455 | -0.01(-0.02%) |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 14,797 | -0.96(-1.40%) |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 59,676 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 88,886 | +0.24(+0.35%) |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 9,123 | -0.33(-0.48%) |
Mar 08, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 15,006 | -0.81(-1.17%) |
Mar 07, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 16,977 | +0.92(+1.35%) |
Mar 06, 2024 | 68.22 | 68.68 | 68.20 | 68.30 | 12,330 | +0.47(+0.69%) |
Mar 05, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 11,563 | -0.83(-1.21%) |
Mar 04, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 52,936 | +0.09(+0.13%) |
Mar 01, 2024 | 68.13 | 68.75 | 67.86 | 68.57 | 11,019 | +0.42(+0.62%) |
Feb 29, 2024 | 68.15 | 68.39 | 67.80 | 68.15 | 15,505 | +0.60(+0.88%) |
Feb 28, 2024 | 67.33 | 67.94 | 67.23 | 67.55 | 16,116 | -0.30(-0.45%) |
Feb 27, 2024 | 68.19 | 68.19 | 67.69 | 67.86 | 17,531 | +0.60(+0.89%) |
Feb 26, 2024 | 67.07 | 67.55 | 67.07 | 67.26 | 18,293 | +0.07(+0.11%) |
Feb 23, 2024 | 67.14 | 67.57 | 66.77 | 67.19 | 36,636 | +0.37(+0.55%) |
Feb 22, 2024 | 66.44 | 67.31 | 66.44 | 66.82 | 55,173 | +0.97(+1.47%) |
Feb 21, 2024 | 65.76 | 65.94 | 65.52 | 65.85 | 14,005 | -0.19(-0.29%) |
Feb 20, 2024 | 66.88 | 66.88 | 65.87 | 66.04 | 38,682 | -1.21(-1.80%) |
Feb 16, 2024 | 67.24 | 68.03 | 67.08 | 67.26 | 13,807 | -0.23(-0.35%) |
Feb 15, 2024 | 67.16 | 67.87 | 66.95 | 67.49 | 12,261 | +0.69(+1.03%) |
Feb 14, 2024 | 66.37 | 66.90 | 65.81 | 66.80 | 24,207 | +1.27(+1.94%) |
Feb 13, 2024 | 65.52 | 66.63 | 65.52 | 65.53 | 31,340 | -1.89(-2.80%) |
Feb 12, 2024 | 67.05 | 67.81 | 66.81 | 67.42 | 20,907 | +0.65(+0.97%) |
Feb 09, 2024 | 66.11 | 67.22 | 66.11 | 66.77 | 31,940 | +0.88(+1.34%) |
Feb 08, 2024 | 65.49 | 65.94 | 65.49 | 65.89 | 5,851 | +1.01(+1.56%) |
Feb 07, 2024 | 64.97 | 65.29 | 64.69 | 64.88 | 18,512 | -0.02(-0.03%) |
Feb 06, 2024 | 64.32 | 64.97 | 64.32 | 64.90 | 31,440 | +0.36(+0.56%) |
Feb 05, 2024 | 64.34 | 64.79 | 64.01 | 64.54 | 33,090 | -0.83(-1.27%) |
Feb 02, 2024 | 64.56 | 65.53 | 64.34 | 65.37 | 8,349 | +0.22(+0.34%) |
Feb 01, 2024 | 64.56 | 65.19 | 63.75 | 65.15 | 10,665 | +0.79(+1.23%) |
Jan 31, 2024 | 65.56 | 65.70 | 64.31 | 64.36 | 18,743 | -1.44(-2.19%) |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 11,677 | -0.05(-0.08%) |
Jan 29, 2024 | 64.92 | 65.85 | 64.81 | 65.85 | 7,780 | +0.85(+1.31%) |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 24,741 | +0.11(+0.17%) |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 38,968 | +0.26(+0.40%) |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 21,007 | -0.64(-0.98%) |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 8,560 | -0.33(-0.50%) |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 15,496 | +0.97(+1.50%) |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 11,885 | +0.76(+1.19%) |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 48,627 | +0.67(+1.06%) |
Jan 17, 2024 | 62.88 | 63.20 | 62.59 | 63.20 | 7,814 | -0.21(-0.33%) |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 20,189 | -0.40(-0.62%) |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 24,606 | -0.04(-0.06%) |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 22,417 | +0.01(+0.01%) |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 9,398 | +0.01(+0.01%) |
Jan 09, 2024 | 63.77 | 64.22 | 63.75 | 63.83 | 6,740 | -0.53(-0.82%) |
Jan 08, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 5,813 | +1.18(+1.87%) |
Jan 05, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 26,006 | -0.32(-0.50%) |
Jan 04, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 6,229 | -0.13(-0.20%) |
Jan 03, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 21,258 | -1.60(-2.45%) |
Jan 02, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 11,438 | -0.51(-0.78%) |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 11,026 | -0.90(-1.35%) |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 22,854 | -0.26(-0.39%) |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 11,203 | +0.07(+0.10%) |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 9,831 | +0.70(+1.06%) |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 11,624 | +0.45(+0.68%) |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 13,436 | +1.01(+1.56%) |
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 16,268 | -1.07(-1.63%) |
Dec 19, 2023 | 64.87 | 65.74 | 64.87 | 65.74 | 6,034 | +1.39(+2.16%) |
Dec 18, 2023 | 64.83 | 64.83 | 64.24 | 64.35 | 16,326 | -0.14(-0.22%) |
Dec 15, 2023 | 65.46 | 65.46 | 64.15 | 64.49 | 18,914 | -0.40(-0.62%) |
Dec 14, 2023 | 63.65 | 65.05 | 63.65 | 64.90 | 27,468 | +1.99(+3.16%) |
Dec 13, 2023 | 61.09 | 62.90 | 60.75 | 62.90 | 9,536 | +1.76(+2.87%) |
Dec 12, 2023 | 61.07 | 61.26 | 60.73 | 61.15 | 11,973 | +0.10(+0.16%) |
Dec 11, 2023 | 60.55 | 61.08 | 60.55 | 61.05 | 21,588 | +0.20(+0.33%) |
Dec 08, 2023 | 60.08 | 61.21 | 60.08 | 60.85 | 18,216 | +0.52(+0.86%) |
Dec 07, 2023 | 59.91 | 60.33 | 59.91 | 60.33 | 11,577 | +0.36(+0.60%) |
Dec 06, 2023 | 60.76 | 60.79 | 59.91 | 59.97 | 5,334 | -0.09(-0.15%) |
Dec 05, 2023 | 60.90 | 60.90 | 59.89 | 60.06 | 22,898 | -1.01(-1.65%) |
Dec 04, 2023 | 61.79 | 61.79 | 60.34 | 61.07 | 76,498 | +0.33(+0.54%) |