Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 68.81 | 68.94 | 68.60 | 68.82 | 73,237 | -0.07(-0.10%) |
May 15, 2024 | 68.18 | 68.96 | 68.18 | 68.89 | 78,691 | +1.00(+1.47%) |
May 14, 2024 | 67.68 | 67.92 | 67.48 | 67.89 | 57,708 | +0.30(+0.44%) |
May 13, 2024 | 67.75 | 67.85 | 67.47 | 67.59 | 74,257 | -0.03(-0.04%) |
May 10, 2024 | 67.65 | 67.89 | 67.54 | 67.62 | 74,386 | +0.03(+0.04%) |
May 09, 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 76,879 | +0.65(+0.97%) |
May 08, 2024 | 67.24 | 67.41 | 66.90 | 66.94 | 61,197 | -0.38(-0.56%) |
May 07, 2024 | 66.98 | 67.36 | 66.96 | 67.32 | 56,395 | +0.48(+0.72%) |
May 06, 2024 | 66.70 | 66.84 | 66.47 | 66.84 | 63,254 | +0.32(+0.48%) |
May 03, 2024 | 66.72 | 66.72 | 66.27 | 66.52 | 72,962 | +0.24(+0.36%) |
May 02, 2024 | 66.61 | 66.61 | 65.97 | 66.28 | 66,230 | -0.06(-0.09%) |
May 01, 2024 | 65.80 | 66.92 | 65.80 | 66.34 | 128,040 | +0.28(+0.42%) |
Apr 30, 2024 | 66.30 | 66.44 | 66.02 | 66.06 | 129,697 | -0.06(-0.09%) |
Apr 29, 2024 | 65.91 | 66.30 | 65.84 | 66.12 | 67,386 | +0.25(+0.38%) |
Apr 26, 2024 | 65.56 | 66.01 | 65.56 | 65.87 | 80,817 | +0.10(+0.15%) |
Apr 25, 2024 | 66.06 | 66.15 | 65.41 | 65.77 | 170,466 | -0.55(-0.83%) |
Apr 24, 2024 | 66.35 | 66.44 | 66.03 | 66.32 | 58,429 | -0.19(-0.29%) |
Apr 23, 2024 | 66.13 | 66.66 | 66.00 | 66.51 | 75,013 | +0.91(+1.39%) |
Apr 22, 2024 | 65.50 | 66.10 | 65.35 | 65.60 | 75,420 | +0.23(+0.35%) |
Apr 19, 2024 | 65.37 | 65.49 | 65.05 | 65.37 | 83,591 | +0.24(+0.37%) |
Apr 18, 2024 | 65.20 | 65.56 | 65.08 | 65.13 | 83,803 | -0.05(-0.08%) |
Apr 17, 2024 | 65.67 | 65.75 | 65.18 | 65.18 | 91,355 | -0.17(-0.26%) |
Apr 16, 2024 | 65.84 | 65.84 | 65.35 | 65.35 | 97,318 | -0.09(-0.14%) |
Apr 15, 2024 | 66.24 | 66.41 | 65.29 | 65.44 | 151,886 | -0.23(-0.35%) |
Apr 12, 2024 | 66.36 | 66.37 | 65.46 | 65.67 | 205,062 | -1.06(-1.59%) |
Apr 11, 2024 | 67.13 | 67.15 | 66.48 | 66.73 | 98,525 | -0.25(-0.37%) |
Apr 10, 2024 | 66.96 | 67.21 | 66.69 | 66.98 | 116,994 | -0.85(-1.25%) |
Apr 09, 2024 | 67.66 | 67.83 | 67.31 | 67.83 | 86,984 | +0.31(+0.46%) |
Apr 08, 2024 | 67.60 | 67.60 | 67.37 | 67.52 | 79,968 | -0.12(-0.18%) |
Apr 05, 2024 | 67.02 | 67.87 | 66.90 | 67.64 | 95,743 | +0.54(+0.80%) |
Apr 04, 2024 | 68.36 | 68.44 | 67.00 | 67.10 | 273,422 | -0.90(-1.32%) |
Apr 03, 2024 | 68.01 | 68.40 | 67.83 | 68.00 | 149,360 | +0.03(+0.04%) |
Apr 02, 2024 | 68.20 | 68.20 | 67.71 | 67.97 | 123,888 | -1.16(-1.68%) |
Apr 01, 2024 | 69.78 | 69.78 | 68.89 | 69.13 | 152,091 | -0.64(-0.92%) |
Mar 28, 2024 | 69.76 | 69.94 | 69.94 | 69.77 | 1,732,416 | +0.06(+0.09%) |
Mar 27, 2024 | 69.27 | 69.73 | 69.23 | 69.71 | 86,244 | +0.95(+1.38%) |
Mar 26, 2024 | 68.72 | 68.89 | 68.58 | 68.76 | 94,610 | +0.25(+0.36%) |
Mar 25, 2024 | 68.71 | 68.85 | 68.44 | 68.51 | 68,620 | -0.16(-0.23%) |
Mar 22, 2024 | 68.80 | 69.02 | 68.58 | 68.67 | 84,202 | -0.11(-0.16%) |
Mar 21, 2024 | 68.85 | 69.06 | 68.73 | 68.78 | 83,903 | +0.02(+0.03%) |
Mar 20, 2024 | 68.71 | 68.76 | 68.27 | 68.76 | 120,709 | -0.06(-0.09%) |
Mar 19, 2024 | 68.30 | 68.82 | 68.19 | 68.82 | 154,270 | +0.49(+0.72%) |
Mar 18, 2024 | 68.50 | 68.64 | 68.24 | 68.33 | 83,042 | +0.02(+0.03%) |
Mar 15, 2024 | 68.34 | 68.44 | 68.11 | 68.31 | 100,561 | -0.22(-0.32%) |
Mar 14, 2024 | 68.94 | 68.94 | 68.16 | 68.53 | 97,452 | -0.41(-0.59%) |
Mar 13, 2024 | 69.27 | 69.46 | 68.66 | 68.94 | 309,061 | -0.15(-0.22%) |
Mar 12, 2024 | 68.86 | 69.28 | 68.66 | 69.09 | 88,078 | +0.27(+0.39%) |
Mar 11, 2024 | 68.92 | 69.06 | 68.50 | 68.82 | 80,846 | -0.19(-0.27%) |
Mar 08, 2024 | 69.10 | 69.38 | 68.97 | 69.01 | 97,493 | -0.13(-0.19%) |
Mar 07, 2024 | 68.92 | 69.29 | 68.91 | 69.14 | 69,108 | +0.32(+0.46%) |
Mar 06, 2024 | 68.55 | 69.03 | 68.55 | 68.82 | 89,160 | +0.49(+0.71%) |
Mar 05, 2024 | 68.86 | 69.01 | 68.13 | 68.33 | 93,428 | -0.53(-0.77%) |
Mar 04, 2024 | 68.94 | 69.08 | 68.70 | 68.86 | 136,551 | -0.13(-0.19%) |
Mar 01, 2024 | 68.46 | 69.04 | 68.16 | 68.99 | 108,986 | +0.83(+1.21%) |
Feb 29, 2024 | 69.01 | 69.03 | 68.16 | 68.16 | 99,282 | -0.64(-0.93%) |
Feb 28, 2024 | 69.01 | 69.01 | 68.61 | 68.80 | 137,751 | -0.42(-0.60%) |
Feb 27, 2024 | 69.07 | 69.44 | 68.87 | 69.22 | 168,037 | -0.03(-0.04%) |
Feb 26, 2024 | 69.42 | 69.62 | 69.13 | 69.25 | 119,008 | -0.17(-0.24%) |
Feb 23, 2024 | 69.28 | 69.63 | 69.25 | 69.42 | 88,106 | +0.27(+0.39%) |
Feb 22, 2024 | 68.60 | 69.29 | 68.36 | 69.15 | 125,225 | +0.78(+1.14%) |
Feb 21, 2024 | 68.12 | 68.38 | 67.81 | 68.37 | 103,897 | +0.16(+0.23%) |
Feb 20, 2024 | 68.58 | 68.69 | 68.08 | 68.21 | 91,513 | -0.33(-0.48%) |
Feb 16, 2024 | 68.36 | 69.01 | 68.24 | 68.54 | 115,825 | +0.23(+0.34%) |
Feb 15, 2024 | 67.92 | 68.41 | 67.81 | 68.31 | 113,854 | +0.50(+0.73%) |
Feb 14, 2024 | 67.43 | 67.81 | 67.33 | 67.81 | 102,282 | +0.68(+1.01%) |
Feb 13, 2024 | 67.32 | 67.81 | 66.78 | 67.14 | 145,479 | -0.81(-1.19%) |
Feb 12, 2024 | 67.61 | 67.94 | 67.42 | 67.94 | 130,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.71 | 67.79 | 67.52 | 67.69 | 132,673 | -0.02(-0.03%) |
Feb 08, 2024 | 67.68 | 67.71 | 67.36 | 67.71 | 133,167 | +0.00(+0.00%) |
Feb 07, 2024 | 67.74 | 68.02 | 67.67 | 67.71 | 125,015 | +0.05(+0.07%) |
Feb 06, 2024 | 67.30 | 67.67 | 67.06 | 67.67 | 128,635 | +0.80(+1.19%) |
Feb 05, 2024 | 66.76 | 67.17 | 66.52 | 66.87 | 222,577 | +0.20(+0.30%) |
Feb 02, 2024 | 66.76 | 67.00 | 66.34 | 66.67 | 145,292 | -0.16(-0.24%) |
Feb 01, 2024 | 66.16 | 66.83 | 65.77 | 66.83 | 149,914 | +0.86(+1.30%) |
Jan 31, 2024 | 66.54 | 66.58 | 65.93 | 65.97 | 203,094 | -0.18(-0.27%) |
Jan 30, 2024 | 66.12 | 66.27 | 65.85 | 66.15 | 218,131 | +0.01(+0.02%) |
Jan 29, 2024 | 65.61 | 66.14 | 65.53 | 66.14 | 131,050 | +0.61(+0.93%) |
Jan 26, 2024 | 65.60 | 65.71 | 65.49 | 65.53 | 115,161 | +0.33(+0.50%) |
Jan 25, 2024 | 65.15 | 65.27 | 64.67 | 65.20 | 183,868 | -0.13(-0.20%) |
Jan 24, 2024 | 66.04 | 66.25 | 65.31 | 65.33 | 110,459 | -0.56(-0.85%) |
Jan 23, 2024 | 65.99 | 65.99 | 65.52 | 65.89 | 196,389 | -0.03(-0.05%) |
Jan 22, 2024 | 65.64 | 66.11 | 65.55 | 65.92 | 133,008 | +0.36(+0.55%) |
Jan 19, 2024 | 65.56 | 65.72 | 65.18 | 65.56 | 124,109 | +0.06(+0.09%) |
Jan 18, 2024 | 65.15 | 65.55 | 64.74 | 65.50 | 268,070 | -0.06(-0.09%) |
Jan 17, 2024 | 65.51 | 65.81 | 65.34 | 65.56 | 100,152 | -0.20(-0.30%) |
Jan 16, 2024 | 65.87 | 65.98 | 65.60 | 65.76 | 121,360 | -0.34(-0.51%) |
Jan 12, 2024 | 66.12 | 66.48 | 65.98 | 66.10 | 80,892 | -0.21(-0.32%) |
Jan 11, 2024 | 66.26 | 66.36 | 65.90 | 66.31 | 89,949 | -0.10(-0.15%) |
Jan 10, 2024 | 66.23 | 66.46 | 65.91 | 66.41 | 142,274 | +0.24(+0.36%) |
Jan 09, 2024 | 66.00 | 66.71 | 65.97 | 66.17 | 266,636 | -0.04(-0.06%) |
Jan 08, 2024 | 65.43 | 66.21 | 65.27 | 66.21 | 149,448 | +0.77(+1.17%) |
Jan 05, 2024 | 65.28 | 65.66 | 65.10 | 65.44 | 113,918 | -0.04(-0.06%) |
Jan 04, 2024 | 65.27 | 65.79 | 65.27 | 65.48 | 234,973 | +0.32(+0.49%) |
Jan 03, 2024 | 65.50 | 65.67 | 65.06 | 65.16 | 239,261 | -0.28(-0.43%) |
Jan 02, 2024 | 64.15 | 65.58 | 64.15 | 65.44 | 202,338 | +0.98(+1.51%) |
Dec 29, 2023 | 64.54 | 64.64 | 64.26 | 64.47 | 177,818 | -0.04(-0.06%) |
Dec 28, 2023 | 64.40 | 64.73 | 64.40 | 64.51 | 186,903 | +0.09(+0.14%) |
Dec 27, 2023 | 64.03 | 64.42 | 64.03 | 64.42 | 169,364 | +0.34(+0.53%) |
Dec 26, 2023 | 63.79 | 64.20 | 63.77 | 64.08 | 101,585 | +0.21(+0.33%) |
Dec 22, 2023 | 63.57 | 64.02 | 63.56 | 63.87 | 129,437 | +0.45(+0.71%) |
Dec 21, 2023 | 62.84 | 63.43 | 62.84 | 63.42 | 154,763 | +0.89(+1.42%) |
Dec 20, 2023 | 63.50 | 63.56 | 62.53 | 62.53 | 135,731 | -1.06(-1.66%) |
Dec 19, 2023 | 63.07 | 63.61 | 63.07 | 63.59 | 162,271 | +0.59(+0.93%) |
Dec 18, 2023 | 63.04 | 63.21 | 62.93 | 63.00 | 197,471 | +0.02(+0.03%) |
Dec 15, 2023 | 63.42 | 63.42 | 62.79 | 62.98 | 178,670 | -0.52(-0.83%) |
Dec 14, 2023 | 64.01 | 64.03 | 63.28 | 63.51 | 167,393 | -0.18(-0.28%) |
Dec 13, 2023 | 62.22 | 63.68 | 62.10 | 63.68 | 242,160 | +1.27(+2.04%) |
Dec 12, 2023 | 62.10 | 62.47 | 61.82 | 62.41 | 155,808 | +0.38(+0.61%) |
Dec 11, 2023 | 61.84 | 62.15 | 61.67 | 62.04 | 234,968 | +0.36(+0.58%) |
Dec 08, 2023 | 61.58 | 61.81 | 61.33 | 61.68 | 113,355 | +0.04(+0.06%) |
Dec 07, 2023 | 61.60 | 61.73 | 61.31 | 61.64 | 113,824 | +0.00(+0.00%) |
Dec 06, 2023 | 61.60 | 61.87 | 61.55 | 61.64 | 190,321 | +0.06(+0.10%) |
Dec 05, 2023 | 61.52 | 61.64 | 61.24 | 61.58 | 80,854 | -0.11(-0.18%) |
Dec 04, 2023 | 61.26 | 61.78 | 61.26 | 61.69 | 151,926 | +0.16(+0.26%) |
Dec 01, 2023 | 60.98 | 61.53 | 60.98 | 61.53 | 178,871 | +0.40(+0.65%) |
Nov 30, 2023 | 60.44 | 61.15 | 60.31 | 61.13 | 83,981 | +0.72(+1.20%) |
Nov 29, 2023 | 60.27 | 60.71 | 60.27 | 60.41 | 105,821 | +0.10(+0.16%) |
Nov 28, 2023 | 60.53 | 60.67 | 60.30 | 60.31 | 206,370 | -0.36(-0.59%) |
Nov 27, 2023 | 60.83 | 61.06 | 60.54 | 60.67 | 113,926 | -0.37(-0.61%) |
Nov 24, 2023 | 60.77 | 61.05 | 60.77 | 61.04 | 36,065 | +0.36(+0.60%) |
Nov 22, 2023 | 60.57 | 60.84 | 60.56 | 60.68 | 82,503 | +0.35(+0.58%) |
Nov 21, 2023 | 60.24 | 60.50 | 60.20 | 60.33 | 114,797 | +0.22(+0.36%) |
Nov 20, 2023 | 59.58 | 60.21 | 59.54 | 60.11 | 194,809 | +0.40(+0.67%) |
Nov 17, 2023 | 60.01 | 60.01 | 59.55 | 59.71 | 206,047 | -0.04(-0.07%) |
Nov 16, 2023 | 59.63 | 59.85 | 59.44 | 59.75 | 104,152 | +0.18(+0.30%) |
Nov 15, 2023 | 59.50 | 59.90 | 59.48 | 59.57 | 175,997 | +0.04(+0.07%) |
Nov 14, 2023 | 59.17 | 59.83 | 59.17 | 59.53 | 130,405 | +0.69(+1.16%) |
Nov 13, 2023 | 58.48 | 58.91 | 58.17 | 58.85 | 148,434 | +0.39(+0.66%) |
Nov 10, 2023 | 58.39 | 58.57 | 57.71 | 58.46 | 149,015 | +0.28(+0.48%) |
Nov 09, 2023 | 59.40 | 59.40 | 58.11 | 58.18 | 202,599 | -1.30(-2.19%) |
Nov 08, 2023 | 59.78 | 59.83 | 59.15 | 59.48 | 222,961 | -0.21(-0.35%) |
Nov 07, 2023 | 59.51 | 59.78 | 59.42 | 59.69 | 246,089 | +0.16(+0.27%) |
Nov 06, 2023 | 59.38 | 59.71 | 59.30 | 59.53 | 114,275 | +0.21(+0.35%) |
Nov 03, 2023 | 59.23 | 59.63 | 59.15 | 59.32 | 170,617 | +0.48(+0.81%) |
Nov 02, 2023 | 58.18 | 58.89 | 58.09 | 58.85 | 251,909 | +0.89(+1.54%) |