Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.29 | 63.76 | 62.29 | 63.23 | 215,276 | +0.97(+1.56%) |
May 30, 2024 | 61.07 | 63.53 | 60.98 | 62.26 | 169,278 | -0.61(-0.97%) |
May 29, 2024 | 63.17 | 63.49 | 62.53 | 62.87 | 132,404 | -1.17(-1.83%) |
May 28, 2024 | 64.40 | 64.97 | 63.07 | 64.04 | 141,133 | -0.18(-0.28%) |
May 24, 2024 | 65.29 | 65.45 | 64.07 | 64.22 | 84,243 | -0.68(-1.05%) |
May 23, 2024 | 66.85 | 66.85 | 64.66 | 64.90 | 63,635 | -1.51(-2.27%) |
May 22, 2024 | 67.18 | 67.57 | 66.31 | 66.41 | 132,331 | -1.15(-1.70%) |
May 21, 2024 | 68.18 | 68.27 | 66.96 | 67.56 | 68,653 | -1.10(-1.60%) |
May 20, 2024 | 69.00 | 69.42 | 68.45 | 68.66 | 41,464 | -0.40(-0.58%) |
May 17, 2024 | 69.26 | 69.42 | 68.65 | 69.06 | 40,974 | +0.03(+0.04%) |
May 16, 2024 | 69.33 | 69.33 | 68.49 | 69.03 | 57,619 | -0.07(-0.10%) |
May 15, 2024 | 69.83 | 69.83 | 68.96 | 69.10 | 89,250 | -0.01(-0.01%) |
May 14, 2024 | 68.97 | 69.19 | 68.66 | 69.11 | 76,630 | +0.64(+0.93%) |
May 13, 2024 | 69.26 | 69.50 | 68.11 | 68.47 | 186,024 | -0.64(-0.93%) |
May 10, 2024 | 69.17 | 69.49 | 68.55 | 69.11 | 94,542 | +0.20(+0.29%) |
May 09, 2024 | 67.59 | 69.06 | 67.59 | 68.91 | 102,002 | +1.09(+1.61%) |
May 08, 2024 | 67.38 | 68.08 | 67.38 | 67.82 | 28,716 | -0.43(-0.63%) |
May 07, 2024 | 68.37 | 69.25 | 67.87 | 68.25 | 66,013 | +0.35(+0.52%) |
May 06, 2024 | 67.53 | 68.17 | 67.40 | 67.90 | 99,670 | +1.05(+1.57%) |
May 03, 2024 | 66.23 | 67.21 | 65.98 | 66.85 | 55,612 | +1.49(+2.28%) |
May 02, 2024 | 64.97 | 65.37 | 64.27 | 65.36 | 34,461 | +1.12(+1.74%) |
May 01, 2024 | 63.12 | 64.72 | 62.90 | 64.24 | 119,486 | +1.01(+1.60%) |
Apr 30, 2024 | 64.29 | 64.67 | 63.23 | 63.23 | 253,315 | -1.67(-2.57%) |
Apr 29, 2024 | 65.38 | 66.43 | 64.58 | 64.90 | 80,615 | -0.02(-0.03%) |
Apr 26, 2024 | 64.94 | 65.21 | 64.43 | 64.92 | 75,485 | -0.05(-0.08%) |
Apr 25, 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 102,549 | -0.01(-0.02%) |
Apr 24, 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 78,435 | +0.21(+0.32%) |
Apr 23, 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 52,663 | +1.06(+1.66%) |
Apr 22, 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 80,769 | +0.51(+0.81%) |
Apr 19, 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 69,054 | +0.20(+0.32%) |
Apr 18, 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 95,052 | +0.12(+0.19%) |
Apr 17, 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 100,943 | +0.43(+0.69%) |
Apr 16, 2024 | 62.59 | 62.99 | 61.76 | 62.45 | 66,304 | -0.74(-1.17%) |
Apr 15, 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 85,310 | -0.67(-1.05%) |
Apr 12, 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 49,936 | -1.30(-2.00%) |
Apr 11, 2024 | 64.98 | 65.28 | 64.55 | 65.16 | 67,211 | +0.34(+0.52%) |
Apr 10, 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 77,996 | -3.29(-4.83%) |
Apr 09, 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 47,600 | +0.81(+1.20%) |
Apr 08, 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 77,389 | +1.06(+1.60%) |
Apr 05, 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 71,253 | -0.36(-0.54%) |
Apr 04, 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 98,118 | -0.25(-0.37%) |
Apr 03, 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 53,807 | -0.19(-0.28%) |
Apr 02, 2024 | 67.36 | 67.40 | 66.42 | 67.04 | 95,019 | -1.02(-1.50%) |
Apr 01, 2024 | 67.70 | 68.15 | 67.14 | 68.06 | 115,288 | +0.52(+0.77%) |
Mar 28, 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 96,688 | +1.23(+1.85%) |
Mar 27, 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 101,256 | +0.98(+1.50%) |
Mar 26, 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 84,447 | -0.67(-1.02%) |
Mar 25, 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 55,643 | -0.13(-0.20%) |
Mar 22, 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 70,244 | -1.36(-2.02%) |
Mar 21, 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 75,024 | +0.75(+1.12%) |
Mar 20, 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 73,415 | +1.10(+1.68%) |
Mar 19, 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 47,577 | +0.53(+0.81%) |
Mar 18, 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 106,007 | -0.60(-0.91%) |
Mar 15, 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 127,742 | -0.62(-0.93%) |
Mar 14, 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 105,707 | -0.52(-0.78%) |
Mar 13, 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 52,630 | +0.39(+0.59%) |
Mar 12, 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 44,966 | +0.82(+1.25%) |
Mar 11, 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 48,742 | -0.22(-0.33%) |
Mar 08, 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 51,093 | -1.40(-2.08%) |
Mar 07, 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 115,355 | +2.28(+3.51%) |
Mar 06, 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 96,545 | -0.13(-0.20%) |
Mar 05, 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 104,534 | -0.38(-0.58%) |
Mar 04, 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 59,081 | +0.36(+0.55%) |
Mar 01, 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 77,946 | +0.75(+1.16%) |
Feb 29, 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 95,391 | +1.01(+1.59%) |
Feb 28, 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 57,418 | -0.38(-0.60%) |
Feb 27, 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 77,551 | -0.07(-0.11%) |
Feb 26, 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 91,278 | -1.06(-1.63%) |
Feb 23, 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 76,712 | -0.48(-0.73%) |
Feb 22, 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 81,176 | -1.07(-1.61%) |
Feb 21, 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 83,958 | -0.13(-0.20%) |
Feb 20, 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 84,212 | -0.19(-0.28%) |
Feb 16, 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 144,405 | -1.11(-1.64%) |
Feb 15, 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 119,841 | +2.92(+4.50%) |
Feb 14, 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 80,414 | +1.56(+2.46%) |
Feb 13, 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 130,074 | -1.38(-2.13%) |
Feb 12, 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 121,420 | +0.99(+1.55%) |
Feb 09, 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 143,496 | +1.58(+2.54%) |
Feb 08, 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 291,958 | -4.72(-7.05%) |
Feb 07, 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 124,735 | +0.55(+0.83%) |
Feb 06, 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 69,574 | +0.32(+0.48%) |
Feb 05, 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 54,660 | -0.62(-0.93%) |
Feb 02, 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 65,526 | -0.22(-0.33%) |
Feb 01, 2024 | 66.70 | 67.08 | 65.29 | 66.88 | 83,023 | +0.62(+0.94%) |
Jan 31, 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 105,163 | -1.56(-2.30%) |
Jan 30, 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 56,953 | -0.11(-0.16%) |
Jan 29, 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 48,550 | +0.91(+1.36%) |
Jan 26, 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 54,236 | -0.17(-0.25%) |
Jan 25, 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 54,454 | +1.26(+1.91%) |
Jan 24, 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 56,980 | -0.52(-0.78%) |
Jan 23, 2024 | 67.53 | 67.92 | 66.28 | 66.45 | 64,608 | -0.85(-1.26%) |
Jan 22, 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 71,934 | +0.69(+1.04%) |
Jan 19, 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 98,765 | +1.02(+1.56%) |
Jan 18, 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 97,950 | +0.35(+0.54%) |
Jan 17, 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 90,842 | -0.57(-0.87%) |
Jan 16, 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 123,127 | -0.55(-0.83%) |
Jan 12, 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 115,804 | -0.19(-0.29%) |
Jan 11, 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 116,695 | -0.72(-1.07%) |
Jan 10, 2024 | 66.90 | 67.44 | 66.59 | 67.27 | 83,370 | -0.04(-0.06%) |
Jan 09, 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 93,436 | -0.11(-0.16%) |
Jan 08, 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 180,055 | +0.26(+0.39%) |
Jan 05, 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 205,421 | +0.76(+1.14%) |
Jan 04, 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 127,297 | -0.74(-1.10%) |
Jan 03, 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 185,108 | -3.97(-5.58%) |
Jan 02, 2024 | 71.47 | 72.03 | 70.56 | 71.11 | 242,182 | -0.69(-0.96%) |
Dec 29, 2023 | 71.62 | 72.26 | 71.51 | 71.80 | 205,169 | -0.20(-0.28%) |
Dec 28, 2023 | 72.32 | 72.60 | 71.85 | 72.00 | 139,074 | -0.27(-0.37%) |
Dec 27, 2023 | 72.36 | 73.03 | 71.92 | 72.27 | 102,237 | +0.21(+0.29%) |
Dec 26, 2023 | 70.59 | 72.15 | 70.30 | 72.06 | 102,539 | +1.61(+2.29%) |
Dec 22, 2023 | 69.00 | 70.88 | 68.95 | 70.45 | 98,480 | +1.56(+2.26%) |
Dec 21, 2023 | 67.86 | 68.89 | 67.08 | 68.89 | 99,534 | +1.83(+2.73%) |
Dec 20, 2023 | 67.20 | 68.40 | 66.91 | 67.06 | 119,972 | -0.47(-0.70%) |
Dec 19, 2023 | 66.26 | 67.68 | 66.24 | 67.53 | 111,497 | +1.58(+2.40%) |
Dec 18, 2023 | 64.56 | 66.31 | 64.01 | 65.95 | 176,520 | +1.98(+3.10%) |
Dec 15, 2023 | 63.76 | 64.33 | 63.09 | 63.97 | 212,331 | +0.05(+0.08%) |
Dec 14, 2023 | 61.43 | 63.94 | 61.32 | 63.92 | 192,810 | +3.51(+5.81%) |
Dec 13, 2023 | 58.20 | 60.66 | 58.16 | 60.41 | 140,754 | +1.97(+3.37%) |
Dec 12, 2023 | 59.53 | 59.53 | 58.34 | 58.44 | 54,693 | -0.82(-1.38%) |
Dec 11, 2023 | 58.37 | 59.69 | 58.37 | 59.26 | 60,930 | +0.44(+0.75%) |
Dec 08, 2023 | 59.89 | 60.37 | 58.62 | 58.82 | 78,104 | -0.47(-0.79%) |
Dec 07, 2023 | 57.64 | 59.33 | 57.64 | 59.29 | 110,567 | +1.62(+2.81%) |
Dec 06, 2023 | 58.50 | 58.87 | 57.62 | 57.67 | 111,461 | -0.43(-0.74%) |
Dec 05, 2023 | 58.68 | 58.68 | 57.31 | 58.10 | 78,558 | -0.64(-1.09%) |
Dec 04, 2023 | 58.00 | 59.88 | 58.00 | 58.74 | 147,372 | +0.30(+0.51%) |
Dec 01, 2023 | 56.30 | 58.60 | 56.23 | 58.44 | 93,525 | +1.83(+3.23%) |
Nov 30, 2023 | 56.01 | 56.91 | 55.46 | 56.61 | 108,366 | +0.74(+1.32%) |
Nov 29, 2023 | 56.10 | 56.53 | 55.86 | 55.87 | 94,052 | +0.09(+0.16%) |
Nov 28, 2023 | 55.48 | 56.16 | 55.11 | 55.78 | 95,666 | +0.12(+0.22%) |
Nov 27, 2023 | 55.00 | 55.81 | 54.46 | 55.66 | 139,653 | +0.51(+0.92%) |
Nov 24, 2023 | 55.20 | 55.59 | 55.12 | 55.15 | 28,898 | +0.01(+0.02%) |
Nov 22, 2023 | 55.74 | 55.81 | 55.09 | 55.14 | 56,918 | -0.41(-0.74%) |
Nov 21, 2023 | 55.06 | 55.95 | 55.00 | 55.55 | 99,905 | +0.11(+0.20%) |
Nov 20, 2023 | 55.64 | 55.80 | 55.15 | 55.44 | 106,487 | -0.02(-0.04%) |
Nov 17, 2023 | 54.94 | 55.50 | 54.56 | 55.46 | 134,884 | +0.96(+1.76%) |
Nov 16, 2023 | 55.22 | 55.39 | 54.11 | 54.50 | 194,867 | -0.42(-0.76%) |
Nov 15, 2023 | 54.70 | 55.66 | 54.50 | 54.92 | 101,925 | +0.47(+0.86%) |
Nov 14, 2023 | 52.93 | 54.74 | 52.67 | 54.45 | 167,469 | +2.35(+4.51%) |
Nov 13, 2023 | 52.45 | 52.45 | 51.63 | 52.10 | 86,573 | -0.65(-1.23%) |
Nov 10, 2023 | 52.42 | 53.08 | 52.05 | 52.75 | 92,303 | +0.34(+0.65%) |
Nov 09, 2023 | 50.47 | 53.12 | 50.47 | 52.41 | 150,568 | -0.79(-1.48%) |
Nov 08, 2023 | 53.39 | 53.51 | 52.73 | 53.20 | 143,567 | +0.27(+0.51%) |
Nov 07, 2023 | 52.72 | 53.36 | 51.87 | 52.93 | 85,361 | +0.16(+0.30%) |
Nov 06, 2023 | 52.72 | 52.80 | 51.82 | 52.77 | 135,312 | +0.16(+0.30%) |
Nov 03, 2023 | 50.76 | 52.66 | 50.76 | 52.61 | 121,466 | +2.72(+5.45%) |
Nov 02, 2023 | 49.43 | 50.19 | 49.17 | 49.89 | 85,821 | +1.17(+2.40%) |
Nov 01, 2023 | 49.10 | 49.14 | 48.07 | 48.72 | 66,950 | -0.40(-0.81%) |
Oct 31, 2023 | 49.87 | 49.87 | 48.30 | 49.12 | 82,126 | -0.28(-0.57%) |
Oct 30, 2023 | 50.14 | 50.14 | 49.11 | 49.40 | 75,612 | -0.04(-0.08%) |
Oct 27, 2023 | 50.93 | 50.98 | 49.19 | 49.44 | 120,726 | -1.38(-2.72%) |
Oct 26, 2023 | 50.32 | 50.95 | 49.80 | 50.82 | 123,635 | +0.55(+1.09%) |
Oct 25, 2023 | 50.40 | 50.66 | 49.62 | 50.27 | 101,325 | -0.26(-0.51%) |
Oct 24, 2023 | 51.59 | 51.59 | 50.52 | 50.53 | 83,252 | -0.77(-1.50%) |
Oct 23, 2023 | 51.26 | 52.18 | 51.06 | 51.30 | 70,795 | -0.28(-0.54%) |
Oct 20, 2023 | 52.51 | 52.87 | 51.58 | 51.58 | 52,513 | -0.93(-1.77%) |
Oct 19, 2023 | 53.65 | 53.69 | 52.49 | 52.51 | 78,755 | -1.38(-2.56%) |
Oct 18, 2023 | 54.94 | 54.94 | 53.75 | 53.89 | 114,667 | -1.51(-2.73%) |
Oct 17, 2023 | 54.29 | 55.68 | 54.29 | 55.40 | 106,031 | +0.86(+1.58%) |
Oct 16, 2023 | 53.91 | 54.92 | 53.91 | 54.54 | 69,933 | +0.88(+1.64%) |
Oct 13, 2023 | 53.81 | 54.29 | 53.23 | 53.66 | 126,827 | +0.13(+0.24%) |
Oct 12, 2023 | 54.10 | 54.14 | 53.05 | 53.53 | 111,505 | -0.66(-1.22%) |
Oct 11, 2023 | 54.34 | 54.95 | 53.72 | 54.19 | 74,546 | -0.20(-0.37%) |
Oct 10, 2023 | 54.36 | 55.28 | 54.29 | 54.39 | 82,042 | +0.03(+0.06%) |
Oct 09, 2023 | 53.78 | 55.00 | 53.42 | 54.36 | 96,521 | +0.28(+0.52%) |
Oct 06, 2023 | 52.83 | 54.34 | 52.41 | 54.08 | 444,994 | +0.98(+1.85%) |
Oct 05, 2023 | 52.74 | 53.38 | 52.13 | 53.10 | 140,509 | +0.04(+0.08%) |
Oct 04, 2023 | 52.38 | 53.25 | 52.38 | 53.06 | 128,285 | +0.57(+1.09%) |
Oct 03, 2023 | 53.01 | 53.48 | 51.83 | 52.49 | 165,942 | -1.15(-2.14%) |