Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 66.17 | 75 | +1.64(+2.54%) | |||
May 29, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 136 | -2.14(-3.22%) |
May 28, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 906 | +1.25(+1.91%) |
May 22, 2024 | 65.42 | 82 | -4.41(-6.31%) | |||
May 17, 2024 | 69.83 | 290 | +1.33(+1.95%) | |||
May 15, 2024 | 68.50 | 16 | -0.33(-0.47%) | |||
May 10, 2024 | 68.83 | 85 | +0.44(+0.64%) | |||
May 09, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 227 | +0.74(+1.09%) |
May 08, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 124 | -1.36(-1.97%) |
May 06, 2024 | 69.01 | 47 | -0.33(-0.48%) | |||
May 02, 2024 | 69.34 | 95 | +1.06(+1.56%) | |||
May 01, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 131 | -1.70(-2.44%) |
Apr 25, 2024 | 69.98 | 85 | -0.20(-0.28%) | |||
Apr 24, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 175 | +0.16(+0.22%) |
Apr 19, 2024 | 70.03 | 87 | +0.88(+1.27%) | |||
Apr 15, 2024 | 69.15 | 14 | -2.54(-3.55%) | |||
Apr 08, 2024 | 71.69 | 66 | -1.01(-1.38%) | |||
Apr 04, 2024 | 72.70 | 122 | -3.01(-3.98%) | |||
Apr 01, 2024 | 75.71 | 222 | +0.18(+0.24%) | |||
Mar 28, 2024 | 75.18 | 75.53 | 75.18 | 75.53 | 728 | +0.57(+0.76%) |
Mar 27, 2024 | 74.53 | 74.97 | 74.53 | 74.97 | 748 | +0.36(+0.48%) |
Mar 26, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 500 | -0.37(-0.49%) |
Mar 22, 2024 | 74.98 | 206 | +1.13(+1.53%) | |||
Mar 19, 2024 | 73.85 | 13 | -1.05(-1.40%) | |||
Mar 18, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 231 | -0.33(-0.45%) |
Mar 15, 2024 | 75.50 | 75.50 | 75.23 | 75.23 | 472 | +1.23(+1.67%) |
Mar 12, 2024 | 74.00 | 7 | +0.05(+0.06%) | |||
Mar 08, 2024 | 73.95 | 117 | +1.27(+1.74%) | |||
Mar 07, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 271 | -2.11(-2.82%) |
Mar 06, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 445 | +0.84(+1.14%) |
Mar 05, 2024 | 71.65 | 73.96 | 71.65 | 73.96 | 452 | +1.45(+2.01%) |
Mar 01, 2024 | 72.50 | 55 | +1.80(+2.55%) | |||
Feb 29, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 128 | +2.16(+3.15%) |
Feb 27, 2024 | 68.54 | 73 | -0.99(-1.42%) | |||
Feb 23, 2024 | 69.53 | 183 | +1.67(+2.46%) | |||
Feb 16, 2024 | 67.86 | 133 | +0.75(+1.12%) | |||
Feb 15, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 1,466 | +2.92(+4.55%) |
Feb 13, 2024 | 64.19 | 43 | -0.71(-1.10%) | |||
Feb 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 67,178 | +0.90(+1.41%) |
Feb 09, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 273 | +1.35(+2.15%) |
Feb 08, 2024 | 64.00 | 64.00 | 62.65 | 62.65 | 319 | -0.07(-0.11%) |
Feb 07, 2024 | 63.63 | 63.63 | 62.72 | 62.72 | 552 | -0.47(-0.75%) |
Feb 06, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 153 | +0.69(+1.11%) |
Feb 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 1,900 | -1.01(-1.59%) |
Feb 02, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 200 | +8.26(+14.95%) |
Jan 25, 2024 | 55.25 | 23 | -0.30(-0.54%) | |||
Jan 24, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 68,487 | -0.99(-1.75%) |
Jan 23, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 505 | +0.44(+0.78%) |
Jan 22, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 147 | -2.38(-4.07%) |
Jan 08, 2024 | 58.48 | 6 | +1.18(+2.05%) | |||
Jan 05, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 199 | -1.33(-2.27%) |
Jan 03, 2024 | 58.63 | 1,062 | -3.07(-4.98%) | |||
Dec 28, 2023 | 61.70 | 20 | -0.20(-0.32%) | |||
Dec 26, 2023 | 61.90 | 73 | -0.25(-0.40%) | |||
Dec 14, 2023 | 62.15 | 19 | +3.15(+5.34%) | |||
Dec 12, 2023 | 59.00 | 939 | +2.47(+4.36%) | |||
Dec 07, 2023 | 56.53 | 0 | -0.47(-0.82%) | |||
Dec 06, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 521 | +1.75(+3.17%) |
Dec 01, 2023 | 55.25 | 0 | +0.16(+0.29%) | |||
Nov 28, 2023 | 55.09 | 0 | -1.25(-2.22%) | |||
Nov 22, 2023 | 56.34 | 74 | -0.18(-0.32%) | |||
Nov 21, 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 1,373 | +1.57(+2.86%) |
Nov 17, 2023 | 54.95 | 50 | +2.04(+3.85%) | |||
Nov 13, 2023 | 52.91 | 23 | -1.80(-3.28%) | |||
Nov 08, 2023 | 54.71 | 65 | -0.06(-0.12%) | |||
Nov 06, 2023 | 54.77 | 192 | -0.19(-0.34%) | |||
Nov 03, 2023 | 54.96 | 55.00 | 54.96 | 54.96 | 740 | +0.09(+0.15%) |
Nov 02, 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 965 | +2.52(+4.82%) |
Nov 01, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 100 | +0.54(+1.03%) |
Oct 30, 2023 | 51.81 | 25 | -4.97(-8.75%) | |||
Oct 24, 2023 | 56.78 | 0 | -0.22(-0.38%) | |||
Oct 20, 2023 | 57.00 | 0 | -1.33(-2.27%) | |||
Oct 10, 2023 | 58.33 | 78 | +0.60(+1.04%) | |||
Oct 05, 2023 | 57.73 | 9 | +0.07(+0.11%) | |||
Oct 03, 2023 | 57.66 | 41 | -0.54(-0.93%) | |||
Sep 29, 2023 | 58.20 | 0 | +2.20(+3.93%) | |||
Sep 27, 2023 | 56.00 | 4 | -3.88(-6.48%) | |||
Sep 25, 2023 | 59.88 | 0 | -1.24(-2.03%) | |||
Sep 22, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 400 | -0.66(-1.06%) |
Sep 20, 2023 | 61.77 | 71 | -2.28(-3.56%) | |||
Sep 15, 2023 | 64.06 | 46 | +0.56(+0.87%) | |||
Sep 11, 2023 | 63.50 | 75 | -5.30(-7.70%) | |||
Aug 29, 2023 | 68.80 | 75 | +0.63(+0.92%) | |||
Aug 28, 2023 | 68.00 | 68.17 | 68.00 | 68.17 | 245 | +0.12(+0.18%) |
Aug 15, 2023 | 68.05 | 0 | +0.05(+0.07%) | |||
Aug 11, 2023 | 68.00 | 77 | -1.00(-1.45%) | |||
Aug 04, 2023 | 69.00 | 32 | -3.19(-4.42%) | |||
Jul 28, 2023 | 72.19 | 11 | +2.09(+2.98%) | |||
Jul 26, 2023 | 70.10 | 210 | -0.76(-1.07%) | |||
Jul 18, 2023 | 70.86 | 5 | -2.92(-3.96%) | |||
Jul 13, 2023 | 73.78 | 4 | +2.13(+2.97%) | |||
Jul 12, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 900 | +3.65(+5.37%) |
Jun 27, 2023 | 68.00 | 20 | -0.08(-0.11%) | |||
Jun 23, 2023 | 68.08 | 125 | -2.95(-4.15%) |