Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 65.77 | 65.84 | 65.70 | 65.79 | 3,942 | +0.04(+0.06%) |
Jun 05, 2024 | 65.01 | 65.75 | 65.01 | 65.75 | 5,405 | +0.81(+1.25%) |
Jun 04, 2024 | 64.30 | 64.94 | 64.30 | 64.94 | 3,991 | +0.17(+0.26%) |
Jun 03, 2024 | 64.99 | 64.99 | 64.70 | 64.77 | 4,358 | +0.43(+0.67%) |
May 31, 2024 | 65.00 | 65.00 | 64.00 | 64.34 | 36,870 | -0.19(-0.29%) |
May 30, 2024 | 64.55 | 64.60 | 64.40 | 64.53 | 28,314 | -0.34(-0.52%) |
May 29, 2024 | 64.90 | 64.90 | 64.79 | 64.87 | 34,444 | -0.23(-0.35%) |
May 28, 2024 | 65.32 | 65.32 | 64.97 | 65.10 | 3,225 | -0.84(-1.27%) |
May 27, 2024 | 65.02 | 65.96 | 65.02 | 65.94 | 4,100 | +0.79(+1.21%) |
May 24, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 785 | +0.54(+0.84%) |
May 23, 2024 | 65.35 | 65.35 | 64.61 | 64.61 | 6,970 | -0.60(-0.92%) |
May 22, 2024 | 65.46 | 65.46 | 65.03 | 65.21 | 496 | -0.10(-0.15%) |
May 21, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 867 | +0.22(+0.34%) |
May 17, 2024 | 65.09 | 0 | -0.20(-0.31%) | |||
May 16, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 100 | +0.16(+0.25%) |
May 15, 2024 | 64.66 | 65.13 | 64.66 | 65.13 | 1,258 | +0.68(+1.06%) |
May 14, 2024 | 64.48 | 64.48 | 64.45 | 64.45 | 402 | +0.34(+0.53%) |
May 13, 2024 | 64.27 | 64.27 | 64.11 | 64.11 | 3,502 | -0.10(-0.16%) |
May 10, 2024 | 64.31 | 64.31 | 64.16 | 64.21 | 1,198 | +0.14(+0.22%) |
May 09, 2024 | 63.93 | 64.07 | 63.92 | 64.07 | 2,512 | +0.42(+0.66%) |
May 08, 2024 | 63.87 | 63.87 | 63.55 | 63.65 | 909 | -0.18(-0.28%) |
May 07, 2024 | 63.87 | 63.87 | 63.83 | 63.83 | 899 | +0.46(+0.73%) |
May 06, 2024 | 63.31 | 63.37 | 63.31 | 63.37 | 9,907 | +0.34(+0.54%) |
May 03, 2024 | 62.55 | 63.03 | 62.55 | 63.03 | 610 | +1.22(+1.97%) |
May 02, 2024 | 62.11 | 62.11 | 61.81 | 61.81 | 551 | -0.55(-0.88%) |
May 01, 2024 | 61.88 | 62.36 | 61.88 | 62.36 | 2,100 | +0.07(+0.11%) |
Apr 30, 2024 | 62.67 | 62.67 | 62.29 | 62.29 | 1,250 | -0.56(-0.89%) |
Apr 29, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 2,315 | +0.21(+0.34%) |
Apr 26, 2024 | 62.74 | 62.74 | 62.64 | 62.64 | 712 | +0.62(+1.00%) |
Apr 25, 2024 | 61.51 | 62.02 | 61.49 | 62.02 | 3,560 | -0.32(-0.51%) |
Apr 24, 2024 | 62.25 | 62.41 | 62.25 | 62.34 | 5,804 | +0.05(+0.08%) |
Apr 23, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 266 | +0.41(+0.66%) |
Apr 22, 2024 | 61.32 | 61.88 | 61.32 | 61.88 | 615 | +0.78(+1.28%) |
Apr 19, 2024 | 61.23 | 61.35 | 60.93 | 61.10 | 9,053 | -0.71(-1.15%) |
Apr 17, 2024 | 61.81 | 61.81 | 163 | -0.49(-0.79%) | ||
Apr 16, 2024 | 62.05 | 62.30 | 61.96 | 62.30 | 3,049 | +0.16(+0.26%) |
Apr 15, 2024 | 63.15 | 63.15 | 62.14 | 62.14 | 2,836 | -0.76(-1.21%) |
Apr 12, 2024 | 62.98 | 62.98 | 62.90 | 62.90 | 1,803 | -0.49(-0.77%) |
Apr 11, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 101 | -0.07(-0.11%) |
Apr 10, 2024 | 63.28 | 63.46 | 63.28 | 63.46 | 933 | -0.29(-0.45%) |
Apr 09, 2024 | 63.52 | 63.75 | 63.52 | 63.75 | 1,228 | +0.06(+0.09%) |
Apr 05, 2024 | 63.69 | 45 | -0.82(-1.27%) | |||
Apr 04, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 1,043 | +0.44(+0.69%) |
Apr 03, 2024 | 64.10 | 64.10 | 64.07 | 64.07 | 215 | +0.12(+0.19%) |
Apr 02, 2024 | 64.00 | 64.00 | 63.75 | 63.95 | 680 | -0.42(-0.65%) |
Apr 01, 2024 | 64.73 | 64.73 | 64.37 | 64.37 | 456 | +0.18(+0.28%) |
Mar 26, 2024 | 64.19 | 0 | -0.01(-0.02%) | |||
Mar 25, 2024 | 64.22 | 64.25 | 64.20 | 64.20 | 1,300 | -0.28(-0.43%) |
Mar 22, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 3,106 | -0.02(-0.03%) |
Mar 21, 2024 | 64.54 | 64.58 | 64.50 | 64.50 | 1,330 | +0.99(+1.56%) |
Mar 19, 2024 | 63.51 | 45 | +0.56(+0.89%) | |||
Mar 15, 2024 | 62.95 | 62.95 | 133 | -0.27(-0.43%) | ||
Mar 14, 2024 | 63.33 | 63.38 | 63.19 | 63.22 | 1,820 | -0.36(-0.57%) |
Mar 12, 2024 | 63.58 | 63.58 | 336 | +0.51(+0.81%) | ||
Mar 08, 2024 | 63.07 | 28 | -0.32(-0.50%) | |||
Mar 07, 2024 | 63.40 | 63.43 | 63.39 | 63.39 | 12,160 | +0.78(+1.25%) |
Mar 06, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 501 | +0.21(+0.34%) |
Mar 05, 2024 | 62.98 | 62.98 | 62.40 | 62.40 | 411 | -0.65(-1.03%) |
Mar 04, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 115 | -0.07(-0.11%) |
Mar 01, 2024 | 63.08 | 63.12 | 63.08 | 63.12 | 5,230 | +0.61(+0.98%) |
Feb 29, 2024 | 62.46 | 62.51 | 62.39 | 62.51 | 1,663 | +0.31(+0.50%) |
Feb 28, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 501 | -0.17(-0.27%) |
Feb 27, 2024 | 62.25 | 62.37 | 62.25 | 62.37 | 724 | +0.00(+0.00%) |
Feb 26, 2024 | 63.08 | 63.08 | 62.37 | 62.37 | 1,344 | -0.20(-0.32%) |
Feb 23, 2024 | 62.62 | 62.62 | 62.57 | 62.57 | 3,352 | +1.54(+2.52%) |
Feb 20, 2024 | 61.03 | 70 | -0.75(-1.21%) | |||
Feb 16, 2024 | 61.78 | 0 | +0.49(+0.80%) | |||
Feb 14, 2024 | 61.29 | 24 | +0.59(+0.97%) | |||
Feb 13, 2024 | 61.00 | 61.00 | 60.70 | 60.70 | 2,922 | -1.00(-1.62%) |
Feb 12, 2024 | 62.08 | 62.08 | 61.70 | 61.70 | 448 | +0.02(+0.03%) |
Feb 09, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 254 | +0.34(+0.55%) |
Feb 08, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 215 | -0.01(-0.02%) |
Feb 07, 2024 | 61.26 | 61.40 | 61.26 | 61.35 | 2,225 | +0.64(+1.05%) |
Feb 06, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 166 | -0.08(-0.13%) |
Feb 05, 2024 | 60.67 | 60.79 | 60.67 | 60.79 | 637 | +0.79(+1.32%) |
Feb 01, 2024 | 60.00 | 90 | +0.00(+0.00%) | |||
Jan 31, 2024 | 60.10 | 60.10 | 60.00 | 60.00 | 2,404 | -0.46(-0.76%) |
Jan 30, 2024 | 60.48 | 60.48 | 60.44 | 60.46 | 458 | -0.04(-0.07%) |
Jan 29, 2024 | 60.14 | 60.50 | 60.10 | 60.50 | 1,879 | +0.49(+0.82%) |
Jan 25, 2024 | 60.01 | 60.01 | 222 | +0.09(+0.15%) | ||
Jan 24, 2024 | 60.00 | 60.00 | 59.92 | 59.92 | 621 | +0.32(+0.54%) |
Jan 23, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 500 | -0.10(-0.17%) |
Jan 22, 2024 | 59.99 | 59.99 | 59.69 | 59.70 | 573 | +0.31(+0.52%) |
Jan 19, 2024 | 59.44 | 59.44 | 59.39 | 59.39 | 300 | +1.38(+2.38%) |
Jan 17, 2024 | 58.01 | 58.01 | 186 | -0.43(-0.74%) | ||
Jan 16, 2024 | 58.47 | 58.47 | 58.44 | 58.44 | 3,160 | -0.46(-0.78%) |
Jan 15, 2024 | 59.00 | 59.00 | 58.90 | 58.90 | 1,362 | +0.23(+0.39%) |
Jan 12, 2024 | 58.92 | 58.92 | 58.61 | 58.67 | 1,566 | +0.02(+0.03%) |
Jan 11, 2024 | 58.95 | 58.95 | 58.65 | 58.65 | 2,310 | -0.08(-0.14%) |
Jan 10, 2024 | 58.77 | 58.77 | 58.73 | 58.73 | 1,000 | +0.33(+0.57%) |
Jan 09, 2024 | 58.60 | 58.60 | 58.32 | 58.40 | 712 | -0.06(-0.10%) |
Jan 08, 2024 | 57.38 | 58.46 | 57.38 | 58.46 | 386 | +0.82(+1.42%) |
Jan 05, 2024 | 57.82 | 57.82 | 57.53 | 57.64 | 1,144 | -0.08(-0.14%) |
Jan 04, 2024 | 57.75 | 57.85 | 57.72 | 57.72 | 2,961 | -0.08(-0.14%) |
Jan 03, 2024 | 58.41 | 58.41 | 57.80 | 57.80 | 1,067 | -0.21(-0.36%) |
Jan 02, 2024 | 58.36 | 58.38 | 58.01 | 58.01 | 1,734 | -0.60(-1.02%) |
Dec 29, 2023 | 58.61 | 0 | -0.14(-0.24%) | |||
Dec 28, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 1,411 | +0.11(+0.19%) |
Dec 27, 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 735 | +0.25(+0.43%) |
Dec 22, 2023 | 58.39 | 0 | +0.16(+0.27%) | |||
Dec 21, 2023 | 58.51 | 58.51 | 58.07 | 58.23 | 1,583 | +0.40(+0.69%) |
Dec 20, 2023 | 58.80 | 58.80 | 57.83 | 57.83 | 3,775 | -0.67(-1.15%) |
Dec 19, 2023 | 58.38 | 58.53 | 58.38 | 58.50 | 9,101 | +0.25(+0.43%) |
Dec 18, 2023 | 58.13 | 58.25 | 58.13 | 58.25 | 4,009 | +0.38(+0.66%) |
Dec 15, 2023 | 58.00 | 58.00 | 57.82 | 57.87 | 565 | -0.02(-0.03%) |
Dec 14, 2023 | 57.80 | 57.89 | 57.80 | 57.89 | 1,336 | +0.37(+0.64%) |
Dec 13, 2023 | 57.13 | 57.63 | 57.10 | 57.52 | 607 | +0.55(+0.97%) |
Dec 12, 2023 | 56.97 | 56.97 | 56.97 | 56.97 | 122 | +0.28(+0.49%) |
Dec 11, 2023 | 56.64 | 56.70 | 56.60 | 56.69 | 10,904 | +0.14(+0.25%) |
Dec 08, 2023 | 56.10 | 56.55 | 56.10 | 56.55 | 9,144 | +0.27(+0.48%) |
Dec 07, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 964 | +0.35(+0.63%) |
Dec 06, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 204 | -0.15(-0.27%) |
Dec 05, 2023 | 56.10 | 56.11 | 55.97 | 56.08 | 4,888 | +0.02(+0.04%) |
Dec 04, 2023 | 55.95 | 56.10 | 55.95 | 56.06 | 2,082 | -0.30(-0.53%) |
Dec 01, 2023 | 56.25 | 56.36 | 56.25 | 56.36 | 265 | +0.57(+1.02%) |
Nov 30, 2023 | 55.84 | 55.84 | 55.79 | 55.79 | 241 | -0.05(-0.09%) |
Nov 29, 2023 | 55.89 | 56.23 | 55.84 | 55.84 | 615 | -0.07(-0.13%) |
Nov 27, 2023 | 55.91 | 1 | +0.01(+0.02%) | |||
Nov 24, 2023 | 55.98 | 55.98 | 55.90 | 55.90 | 1,607 | -0.40(-0.71%) |
Nov 23, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 500 | +0.67(+1.20%) |
Nov 21, 2023 | 55.63 | 55.63 | 197 | -0.14(-0.25%) | ||
Nov 20, 2023 | 55.58 | 55.77 | 55.58 | 55.77 | 4,324 | +0.34(+0.61%) |
Nov 17, 2023 | 55.50 | 55.50 | 55.43 | 55.43 | 939 | +0.10(+0.18%) |
Nov 15, 2023 | 55.33 | 55.33 | 121 | +0.43(+0.78%) | ||
Nov 14, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 100 | +0.74(+1.37%) |
Nov 13, 2023 | 54.25 | 54.25 | 54.16 | 54.16 | 200 | +0.07(+0.13%) |
Nov 10, 2023 | 53.94 | 54.09 | 53.94 | 54.09 | 1,042 | +0.74(+1.39%) |
Nov 09, 2023 | 53.68 | 53.77 | 53.35 | 53.35 | 2,895 | -0.28(-0.52%) |
Nov 08, 2023 | 53.83 | 53.83 | 53.63 | 53.63 | 905 | -0.13(-0.24%) |
Nov 07, 2023 | 53.75 | 53.76 | 53.72 | 53.76 | 304 | +0.29(+0.54%) |
Nov 06, 2023 | 53.51 | 53.60 | 53.47 | 53.47 | 1,230 | -0.11(-0.21%) |
Nov 03, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 110 | +0.64(+1.21%) |
Nov 02, 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 265 | +0.89(+1.71%) |
Nov 01, 2023 | 51.68 | 52.05 | 51.68 | 52.05 | 2,922 | +0.67(+1.30%) |
Oct 31, 2023 | 51.00 | 51.49 | 50.95 | 51.38 | 8,029 | +0.17(+0.33%) |
Oct 30, 2023 | 50.78 | 51.21 | 50.78 | 51.21 | 660 | +0.82(+1.63%) |
Oct 27, 2023 | 51.24 | 51.24 | 50.39 | 50.39 | 6,180 | -0.41(-0.81%) |
Oct 26, 2023 | 50.95 | 50.95 | 50.80 | 50.80 | 3,568 | -0.54(-1.05%) |
Oct 25, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 663 | -0.82(-1.57%) |
Oct 24, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 215 | +0.16(+0.31%) |
Oct 23, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 479 | +0.00(+0.00%) |
Oct 20, 2023 | 52.41 | 52.89 | 52.00 | 52.00 | 14,039 | -0.52(-0.99%) |
Oct 19, 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 168 | -0.68(-1.28%) |
Oct 18, 2023 | 53.56 | 53.56 | 53.18 | 53.20 | 1,664 | -0.35(-0.65%) |
Oct 17, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 160 | +0.49(+0.92%) |
Oct 13, 2023 | 53.06 | 53.06 | 132 | -0.30(-0.56%) | ||
Oct 12, 2023 | 53.66 | 53.77 | 53.36 | 53.36 | 1,575 | -0.02(-0.04%) |
Oct 11, 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 100 | -0.11(-0.21%) |
Oct 10, 2023 | 53.51 | 53.72 | 53.49 | 53.49 | 628 | +0.50(+0.94%) |
Oct 06, 2023 | 52.99 | 0 | +0.72(+1.38%) | |||
Oct 05, 2023 | 52.01 | 52.27 | 52.00 | 52.27 | 1,278 | +0.44(+0.85%) |
Oct 04, 2023 | 52.02 | 52.02 | 51.83 | 51.83 | 304 | +0.06(+0.12%) |
Oct 03, 2023 | 52.22 | 52.23 | 51.77 | 51.77 | 4,483 | -0.46(-0.88%) |