Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 57.38 | 58.97 | 57.16 | 58.94 | 595,078 | +1.44(+2.50%) |
Jun 14, 2024 | 57.31 | 57.59 | 57.17 | 57.50 | 453,515 | -0.40(-0.69%) |
Jun 13, 2024 | 58.52 | 58.68 | 57.80 | 57.90 | 447,056 | -0.90(-1.53%) |
Jun 12, 2024 | 59.04 | 59.67 | 58.22 | 58.80 | 710,423 | +1.03(+1.78%) |
Jun 11, 2024 | 57.45 | 58.29 | 57.37 | 57.77 | 913,553 | -0.08(-0.14%) |
Jun 10, 2024 | 57.95 | 58.50 | 57.38 | 57.85 | 747,490 | -0.87(-1.48%) |
Jun 07, 2024 | 58.41 | 59.09 | 58.41 | 58.72 | 642,971 | -0.24(-0.40%) |
Jun 06, 2024 | 59.51 | 59.57 | 58.35 | 58.96 | 924,317 | -0.49(-0.82%) |
Jun 05, 2024 | 60.50 | 60.50 | 59.28 | 59.45 | 432,493 | -0.77(-1.28%) |
Jun 04, 2024 | 59.75 | 60.79 | 59.75 | 60.22 | 502,415 | -0.23(-0.38%) |
Jun 03, 2024 | 62.41 | 62.41 | 60.25 | 60.45 | 321,439 | -1.26(-2.04%) |
May 31, 2024 | 61.62 | 61.87 | 61.42 | 61.70 | 476,101 | +0.44(+0.71%) |
May 30, 2024 | 60.91 | 61.47 | 60.47 | 61.27 | 260,892 | +1.13(+1.88%) |
May 29, 2024 | 59.86 | 60.49 | 59.47 | 60.14 | 419,473 | -0.88(-1.44%) |
May 28, 2024 | 61.68 | 61.79 | 60.80 | 61.02 | 385,328 | -0.48(-0.77%) |
May 24, 2024 | 61.63 | 61.63 | 61.03 | 61.50 | 247,268 | +0.16(+0.26%) |
May 23, 2024 | 62.67 | 62.67 | 61.23 | 61.34 | 356,968 | -1.28(-2.04%) |
May 22, 2024 | 63.50 | 63.68 | 62.41 | 62.61 | 283,024 | -1.09(-1.71%) |
May 21, 2024 | 63.28 | 64.01 | 63.28 | 63.70 | 413,001 | +0.38(+0.59%) |
May 20, 2024 | 64.36 | 64.38 | 63.32 | 63.33 | 574,660 | -1.18(-1.83%) |
May 17, 2024 | 63.51 | 64.60 | 63.28 | 64.51 | 682,080 | +1.27(+2.00%) |
May 16, 2024 | 63.18 | 63.51 | 62.95 | 63.24 | 423,898 | -0.10(-0.16%) |
May 15, 2024 | 64.07 | 64.11 | 62.93 | 63.34 | 294,749 | +0.09(+0.14%) |
May 14, 2024 | 63.33 | 63.63 | 62.64 | 63.25 | 464,668 | +0.43(+0.68%) |
May 13, 2024 | 62.67 | 63.10 | 62.55 | 62.82 | 342,497 | +0.45(+0.71%) |
May 10, 2024 | 63.14 | 63.14 | 62.32 | 62.38 | 615,174 | -0.51(-0.80%) |
May 09, 2024 | 62.50 | 63.18 | 62.19 | 62.88 | 391,443 | +0.24(+0.38%) |
May 08, 2024 | 62.23 | 63.03 | 62.03 | 62.64 | 480,114 | +0.14(+0.22%) |
May 07, 2024 | 62.98 | 63.46 | 62.46 | 62.51 | 499,888 | -0.21(-0.33%) |
May 06, 2024 | 63.04 | 63.06 | 62.44 | 62.71 | 372,641 | +0.25(+0.40%) |
May 03, 2024 | 62.82 | 63.18 | 62.15 | 62.47 | 449,971 | +0.54(+0.88%) |
May 02, 2024 | 62.51 | 62.55 | 61.68 | 61.92 | 550,718 | -0.10(-0.16%) |
May 01, 2024 | 61.63 | 63.31 | 61.63 | 62.02 | 458,238 | +0.64(+1.05%) |
Apr 30, 2024 | 61.35 | 62.35 | 61.35 | 61.38 | 558,385 | -0.62(-1.01%) |
Apr 29, 2024 | 62.94 | 63.11 | 61.65 | 62.00 | 815,412 | -0.94(-1.49%) |
Apr 26, 2024 | 63.59 | 63.96 | 62.92 | 62.94 | 646,841 | -0.57(-0.90%) |
Apr 25, 2024 | 64.53 | 64.53 | 62.63 | 63.52 | 820,668 | -0.94(-1.46%) |
Apr 24, 2024 | 63.30 | 65.14 | 61.76 | 64.46 | 798,090 | +2.36(+3.80%) |
Apr 23, 2024 | 61.17 | 62.45 | 61.17 | 62.10 | 526,446 | +0.79(+1.29%) |
Apr 22, 2024 | 60.37 | 61.69 | 59.97 | 61.31 | 381,582 | +1.12(+1.86%) |
Apr 19, 2024 | 58.98 | 60.22 | 58.98 | 60.19 | 639,393 | +1.07(+1.81%) |
Apr 18, 2024 | 58.59 | 59.30 | 58.59 | 59.12 | 401,509 | +0.30(+0.51%) |
Apr 17, 2024 | 59.29 | 59.55 | 58.80 | 58.82 | 406,388 | +0.16(+0.27%) |
Apr 16, 2024 | 59.51 | 59.51 | 58.48 | 58.66 | 366,017 | -1.01(-1.69%) |
Apr 15, 2024 | 60.06 | 60.67 | 59.12 | 59.67 | 487,055 | -0.11(-0.18%) |
Apr 12, 2024 | 59.69 | 60.38 | 59.45 | 59.78 | 409,677 | -0.64(-1.07%) |
Apr 11, 2024 | 61.06 | 61.06 | 59.81 | 60.43 | 239,811 | -0.12(-0.20%) |
Apr 10, 2024 | 62.04 | 62.04 | 60.20 | 60.54 | 476,466 | -2.86(-4.51%) |
Apr 09, 2024 | 63.99 | 64.27 | 63.33 | 63.41 | 382,474 | -0.24(-0.37%) |
Apr 08, 2024 | 63.13 | 63.74 | 62.97 | 63.64 | 320,975 | +0.86(+1.37%) |
Apr 05, 2024 | 61.78 | 62.84 | 61.70 | 62.78 | 373,374 | +0.59(+0.96%) |
Apr 04, 2024 | 63.23 | 63.57 | 61.81 | 62.19 | 301,629 | -0.09(-0.14%) |
Apr 03, 2024 | 62.18 | 62.62 | 62.00 | 62.28 | 315,228 | -0.03(-0.05%) |
Apr 02, 2024 | 63.41 | 63.49 | 61.99 | 62.31 | 380,118 | -1.45(-2.27%) |
Apr 01, 2024 | 65.55 | 65.55 | 63.47 | 63.75 | 505,360 | -1.40(-2.14%) |
Mar 28, 2024 | 64.29 | 65.56 | 64.15 | 65.15 | 646,682 | +0.71(+1.11%) |
Mar 27, 2024 | 62.57 | 64.45 | 62.56 | 64.44 | 564,946 | +2.26(+3.63%) |
Mar 26, 2024 | 62.65 | 62.65 | 61.83 | 62.18 | 615,653 | -0.04(-0.06%) |
Mar 25, 2024 | 62.30 | 63.10 | 62.13 | 62.22 | 259,714 | -0.21(-0.33%) |
Mar 22, 2024 | 62.98 | 62.98 | 61.93 | 62.43 | 636,697 | -0.41(-0.65%) |
Mar 21, 2024 | 62.04 | 63.31 | 62.04 | 62.83 | 570,791 | +1.09(+1.76%) |
Mar 20, 2024 | 60.18 | 62.10 | 60.00 | 61.74 | 567,821 | +1.57(+2.62%) |
Mar 19, 2024 | 59.65 | 60.44 | 59.65 | 60.17 | 451,589 | +0.43(+0.71%) |
Mar 18, 2024 | 60.03 | 60.15 | 59.50 | 59.74 | 521,918 | -0.29(-0.48%) |
Mar 15, 2024 | 59.71 | 60.99 | 59.71 | 60.03 | 1,317,978 | +0.03(+0.05%) |
Mar 14, 2024 | 60.96 | 61.12 | 59.59 | 60.00 | 529,008 | -1.29(-2.10%) |
Mar 13, 2024 | 61.28 | 62.30 | 61.02 | 61.29 | 324,789 | -0.14(-0.22%) |
Mar 12, 2024 | 61.80 | 62.18 | 61.12 | 61.42 | 319,115 | -0.54(-0.87%) |
Mar 11, 2024 | 61.73 | 62.35 | 61.64 | 61.96 | 336,375 | +0.06(+0.10%) |
Mar 08, 2024 | 63.09 | 63.15 | 61.89 | 61.91 | 494,162 | -0.75(-1.19%) |
Mar 07, 2024 | 62.94 | 63.18 | 62.26 | 62.65 | 362,793 | +0.32(+0.52%) |
Mar 06, 2024 | 63.61 | 63.61 | 61.43 | 62.33 | 673,101 | -1.48(-2.32%) |
Mar 05, 2024 | 60.94 | 63.95 | 60.94 | 63.81 | 597,185 | +2.55(+4.17%) |
Mar 04, 2024 | 61.13 | 61.79 | 60.70 | 61.26 | 455,475 | +0.54(+0.89%) |
Mar 01, 2024 | 60.76 | 61.36 | 59.78 | 60.72 | 562,086 | -0.54(-0.88%) |
Feb 29, 2024 | 61.51 | 61.95 | 60.71 | 61.26 | 471,831 | +0.75(+1.23%) |
Feb 28, 2024 | 61.13 | 61.41 | 60.49 | 60.51 | 398,974 | -1.15(-1.86%) |
Feb 27, 2024 | 61.22 | 61.76 | 61.04 | 61.66 | 559,958 | +0.82(+1.36%) |
Feb 26, 2024 | 61.34 | 61.95 | 60.66 | 60.84 | 637,599 | -1.01(-1.63%) |
Feb 23, 2024 | 61.85 | 62.23 | 61.31 | 61.85 | 308,289 | -0.01(-0.02%) |
Feb 22, 2024 | 62.06 | 62.39 | 61.20 | 61.86 | 362,612 | -0.21(-0.33%) |
Feb 21, 2024 | 61.46 | 62.09 | 60.84 | 62.06 | 521,387 | +0.47(+0.77%) |
Feb 20, 2024 | 61.47 | 62.38 | 61.47 | 61.59 | 391,079 | -0.68(-1.09%) |
Feb 16, 2024 | 62.49 | 62.95 | 62.13 | 62.27 | 478,045 | -0.80(-1.28%) |
Feb 15, 2024 | 62.48 | 64.00 | 62.48 | 63.07 | 629,300 | +0.92(+1.48%) |
Feb 14, 2024 | 61.66 | 62.20 | 60.89 | 62.15 | 546,508 | +1.24(+2.03%) |
Feb 13, 2024 | 61.34 | 61.46 | 59.84 | 60.91 | 1,119,796 | -2.04(-3.24%) |
Feb 12, 2024 | 62.20 | 63.83 | 61.86 | 62.96 | 612,746 | +0.83(+1.34%) |
Feb 09, 2024 | 60.97 | 62.16 | 60.30 | 62.12 | 552,026 | +1.13(+1.85%) |
Feb 08, 2024 | 60.46 | 61.27 | 60.31 | 60.99 | 590,565 | +0.18(+0.29%) |
Feb 07, 2024 | 61.62 | 61.62 | 59.99 | 60.82 | 857,413 | -0.48(-0.78%) |
Feb 06, 2024 | 60.88 | 61.40 | 60.15 | 61.30 | 747,271 | +0.44(+0.73%) |
Feb 05, 2024 | 60.94 | 61.14 | 60.30 | 60.86 | 728,323 | -0.72(-1.16%) |
Feb 02, 2024 | 60.48 | 61.79 | 60.41 | 61.57 | 802,575 | -0.01(-0.02%) |
Feb 01, 2024 | 62.92 | 63.16 | 59.76 | 61.58 | 902,888 | -1.15(-1.83%) |
Jan 31, 2024 | 63.77 | 64.62 | 62.61 | 62.73 | 966,482 | -2.65(-4.05%) |
Jan 30, 2024 | 65.47 | 65.84 | 65.14 | 65.38 | 555,835 | -0.38(-0.58%) |
Jan 29, 2024 | 64.61 | 65.79 | 64.12 | 65.76 | 570,668 | +1.23(+1.90%) |
Jan 26, 2024 | 64.31 | 65.10 | 64.29 | 64.54 | 605,247 | +0.35(+0.55%) |
Jan 25, 2024 | 64.12 | 64.61 | 62.98 | 64.18 | 981,449 | +0.45(+0.71%) |
Jan 24, 2024 | 62.07 | 64.99 | 61.67 | 63.73 | 1,578,869 | -0.52(-0.81%) |
Jan 23, 2024 | 65.77 | 65.99 | 64.24 | 64.25 | 865,139 | -1.43(-2.18%) |
Jan 22, 2024 | 65.33 | 65.99 | 64.91 | 65.68 | 637,855 | +0.73(+1.12%) |
Jan 19, 2024 | 63.72 | 65.00 | 63.31 | 64.96 | 713,423 | +1.48(+2.33%) |
Jan 18, 2024 | 63.19 | 63.70 | 62.64 | 63.48 | 531,113 | +0.78(+1.24%) |
Jan 17, 2024 | 62.39 | 63.10 | 61.75 | 62.70 | 861,113 | +0.18(+0.28%) |
Jan 16, 2024 | 62.70 | 63.13 | 62.22 | 62.52 | 592,584 | -0.99(-1.56%) |
Jan 12, 2024 | 64.67 | 64.70 | 63.03 | 63.52 | 426,483 | -0.68(-1.06%) |
Jan 11, 2024 | 63.66 | 64.21 | 62.58 | 64.19 | 618,434 | -0.30(-0.47%) |
Jan 10, 2024 | 63.87 | 64.53 | 63.67 | 64.50 | 442,183 | +0.18(+0.27%) |
Jan 09, 2024 | 64.44 | 64.65 | 64.13 | 64.32 | 342,935 | -0.87(-1.34%) |
Jan 08, 2024 | 64.60 | 65.23 | 64.31 | 65.19 | 451,081 | +0.33(+0.51%) |
Jan 05, 2024 | 64.35 | 65.64 | 64.12 | 64.86 | 910,591 | +0.16(+0.24%) |
Jan 04, 2024 | 64.69 | 65.56 | 64.59 | 64.70 | 564,888 | +0.01(+0.02%) |
Jan 03, 2024 | 65.76 | 66.34 | 64.40 | 64.69 | 793,982 | -2.39(-3.56%) |