Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 62.07 | 62.94 | 62.01 | 62.07 | 890,192 | -0.26(-0.42%) |
Jun 05, 2024 | 62.40 | 62.77 | 62.13 | 62.33 | 815,047 | +0.03(+0.05%) |
Jun 04, 2024 | 61.89 | 62.35 | 61.16 | 62.30 | 707,338 | +0.49(+0.79%) |
Jun 03, 2024 | 61.64 | 62.25 | 61.40 | 61.81 | 1,133,046 | +0.00(+0.00%) |
May 31, 2024 | 60.94 | 61.85 | 60.63 | 61.81 | 1,552,645 | +1.10(+1.80%) |
May 30, 2024 | 60.17 | 60.85 | 59.78 | 60.71 | 1,072,048 | +0.41(+0.68%) |
May 29, 2024 | 60.15 | 60.58 | 59.93 | 60.31 | 735,286 | -0.34(-0.56%) |
May 28, 2024 | 61.47 | 61.47 | 60.55 | 60.64 | 1,203,668 | -0.94(-1.52%) |
May 24, 2024 | 61.83 | 62.09 | 61.33 | 61.58 | 1,122,212 | -0.14(-0.23%) |
May 23, 2024 | 62.74 | 62.74 | 61.61 | 61.72 | 1,235,027 | -1.02(-1.62%) |
May 22, 2024 | 63.13 | 63.13 | 61.98 | 62.74 | 741,954 | -0.35(-0.55%) |
May 21, 2024 | 63.06 | 63.15 | 62.50 | 63.09 | 971,378 | -0.13(-0.20%) |
May 20, 2024 | 63.44 | 63.62 | 63.12 | 63.21 | 539,692 | -0.26(-0.41%) |
May 17, 2024 | 63.51 | 63.61 | 63.23 | 63.47 | 687,066 | -0.29(-0.45%) |
May 16, 2024 | 63.32 | 63.83 | 63.06 | 63.76 | 1,052,695 | +0.44(+0.69%) |
May 15, 2024 | 62.99 | 63.58 | 62.94 | 63.32 | 1,416,870 | +0.37(+0.59%) |
May 14, 2024 | 62.76 | 63.09 | 62.25 | 62.96 | 1,408,636 | +0.14(+0.22%) |
May 13, 2024 | 62.74 | 63.03 | 62.58 | 62.82 | 970,504 | +0.10(+0.16%) |
May 10, 2024 | 63.32 | 63.35 | 62.67 | 62.72 | 889,035 | -0.46(-0.73%) |
May 09, 2024 | 62.76 | 63.21 | 62.60 | 63.17 | 787,651 | +0.42(+0.67%) |
May 08, 2024 | 62.42 | 62.84 | 62.19 | 62.76 | 818,557 | +0.28(+0.45%) |
May 07, 2024 | 62.54 | 62.90 | 62.46 | 62.48 | 1,036,693 | -0.06(-0.10%) |
May 06, 2024 | 61.80 | 62.54 | 61.49 | 62.54 | 774,932 | +0.97(+1.57%) |
May 03, 2024 | 61.85 | 62.23 | 61.16 | 61.57 | 781,570 | +0.29(+0.47%) |
May 02, 2024 | 61.52 | 61.66 | 60.82 | 61.28 | 818,661 | +0.30(+0.49%) |
May 01, 2024 | 61.53 | 62.11 | 60.95 | 60.98 | 1,144,509 | -0.67(-1.08%) |
Apr 30, 2024 | 61.21 | 62.00 | 61.21 | 61.65 | 1,191,363 | -0.03(-0.05%) |
Apr 29, 2024 | 61.06 | 61.75 | 61.06 | 61.68 | 1,159,121 | +0.68(+1.11%) |
Apr 26, 2024 | 62.26 | 62.93 | 60.98 | 61.00 | 1,589,761 | -0.07(-0.11%) |
Apr 25, 2024 | 60.87 | 61.23 | 60.23 | 61.07 | 1,240,296 | -0.23(-0.37%) |
Apr 24, 2024 | 60.82 | 61.49 | 60.74 | 61.30 | 871,806 | +0.56(+0.92%) |
Apr 23, 2024 | 61.07 | 61.35 | 60.70 | 60.74 | 1,388,416 | -0.25(-0.41%) |
Apr 22, 2024 | 60.85 | 61.35 | 60.51 | 60.99 | 561,937 | +0.41(+0.67%) |
Apr 19, 2024 | 59.98 | 60.65 | 59.97 | 60.58 | 1,034,771 | +0.35(+0.58%) |
Apr 18, 2024 | 60.41 | 60.66 | 59.92 | 60.24 | 701,721 | +0.23(+0.38%) |
Apr 17, 2024 | 60.47 | 60.61 | 60.00 | 60.01 | 768,201 | -0.04(-0.07%) |
Apr 16, 2024 | 59.72 | 60.24 | 59.40 | 60.05 | 773,181 | +0.38(+0.63%) |
Apr 15, 2024 | 62.32 | 62.34 | 59.41 | 59.67 | 1,263,294 | -2.10(-3.40%) |
Apr 12, 2024 | 60.94 | 61.81 | 60.51 | 61.77 | 1,833,030 | +0.47(+0.76%) |
Apr 11, 2024 | 61.63 | 61.93 | 60.85 | 61.30 | 1,153,545 | -0.27(-0.44%) |
Apr 10, 2024 | 61.75 | 61.75 | 61.26 | 61.57 | 855,056 | -1.19(-1.89%) |
Apr 09, 2024 | 62.81 | 63.14 | 62.39 | 62.76 | 822,907 | +0.35(+0.56%) |
Apr 08, 2024 | 62.43 | 62.97 | 62.39 | 62.41 | 889,179 | -0.08(-0.13%) |
Apr 05, 2024 | 62.26 | 62.67 | 62.06 | 62.49 | 817,286 | +0.16(+0.26%) |
Apr 04, 2024 | 62.73 | 63.14 | 62.10 | 62.33 | 1,319,024 | +0.11(+0.18%) |
Apr 03, 2024 | 62.47 | 62.80 | 62.12 | 62.22 | 1,184,877 | -0.50(-0.79%) |
Apr 02, 2024 | 62.85 | 63.16 | 62.44 | 62.72 | 881,703 | -0.57(-0.90%) |
Apr 01, 2024 | 64.07 | 64.28 | 63.23 | 63.28 | 937,831 | -0.84(-1.30%) |
Mar 28, 2024 | 64.30 | 64.71 | 64.07 | 64.12 | 1,097,573 | -0.18(-0.28%) |
Mar 27, 2024 | 64.75 | 65.61 | 64.18 | 64.30 | 1,729,736 | +0.06(+0.09%) |
Mar 26, 2024 | 64.13 | 64.29 | 64.13 | 64.24 | 935,960 | +0.09(+0.14%) |
Mar 25, 2024 | 63.66 | 64.31 | 63.48 | 64.15 | 974,643 | +0.56(+0.88%) |
Mar 22, 2024 | 64.20 | 64.34 | 63.35 | 63.59 | 846,194 | -0.56(-0.87%) |
Mar 21, 2024 | 63.75 | 64.40 | 63.58 | 64.15 | 939,940 | +0.70(+1.10%) |
Mar 20, 2024 | 62.90 | 63.61 | 62.86 | 63.45 | 702,394 | +0.54(+0.85%) |
Mar 19, 2024 | 62.43 | 62.99 | 62.29 | 62.92 | 825,061 | +0.49(+0.78%) |
Mar 18, 2024 | 62.09 | 62.93 | 61.78 | 62.43 | 1,182,855 | +0.65(+1.05%) |
Mar 15, 2024 | 61.98 | 62.33 | 61.74 | 61.78 | 1,120,697 | -0.38(-0.61%) |
Mar 14, 2024 | 62.26 | 62.77 | 61.66 | 62.16 | 900,038 | -0.46(-0.73%) |
Mar 13, 2024 | 62.20 | 62.81 | 62.20 | 62.62 | 717,337 | +0.24(+0.38%) |
Mar 12, 2024 | 62.37 | 62.63 | 62.21 | 62.38 | 642,276 | -0.08(-0.13%) |
Mar 11, 2024 | 61.46 | 62.74 | 61.46 | 62.46 | 972,368 | +0.71(+1.15%) |
Mar 08, 2024 | 62.43 | 62.79 | 61.66 | 61.75 | 2,059,475 | -0.51(-0.82%) |
Mar 07, 2024 | 62.43 | 62.66 | 62.18 | 62.26 | 868,781 | -0.12(-0.19%) |
Mar 06, 2024 | 62.57 | 62.90 | 61.97 | 62.38 | 891,805 | +0.30(+0.48%) |
Mar 05, 2024 | 63.03 | 63.17 | 61.79 | 62.08 | 845,154 | -1.09(-1.72%) |
Mar 04, 2024 | 63.87 | 63.95 | 63.02 | 63.16 | 690,444 | -0.74(-1.15%) |
Mar 01, 2024 | 63.56 | 64.35 | 63.44 | 63.90 | 1,079,967 | +0.39(+0.61%) |
Feb 29, 2024 | 63.53 | 63.56 | 63.13 | 63.51 | 989,960 | +0.56(+0.89%) |
Feb 28, 2024 | 63.09 | 63.51 | 62.92 | 62.96 | 657,609 | -0.56(-0.87%) |
Feb 27, 2024 | 63.72 | 63.97 | 63.44 | 63.51 | 634,447 | -0.21(-0.33%) |
Feb 26, 2024 | 64.34 | 64.36 | 63.71 | 63.72 | 684,110 | -0.68(-1.06%) |
Feb 23, 2024 | 64.27 | 64.49 | 64.06 | 64.40 | 976,209 | +0.36(+0.56%) |
Feb 22, 2024 | 63.36 | 64.43 | 63.36 | 64.05 | 1,077,139 | +0.71(+1.13%) |
Feb 21, 2024 | 63.42 | 63.46 | 62.86 | 63.33 | 768,674 | -0.19(-0.30%) |
Feb 20, 2024 | 62.68 | 63.80 | 62.63 | 63.52 | 1,118,884 | +0.55(+0.87%) |
Feb 16, 2024 | 63.20 | 63.71 | 62.79 | 62.98 | 1,161,768 | -0.49(-0.77%) |
Feb 15, 2024 | 62.59 | 63.51 | 62.59 | 63.46 | 1,835,336 | +0.87(+1.40%) |
Feb 14, 2024 | 62.40 | 62.73 | 61.10 | 62.59 | 2,354,895 | +2.90(+4.85%) |
Feb 13, 2024 | 60.08 | 60.54 | 59.08 | 59.69 | 1,611,517 | -1.08(-1.78%) |
Feb 12, 2024 | 60.50 | 60.89 | 60.36 | 60.77 | 623,023 | +0.27(+0.44%) |
Feb 09, 2024 | 60.24 | 60.69 | 59.77 | 60.50 | 1,006,544 | +0.54(+0.89%) |
Feb 08, 2024 | 60.41 | 60.42 | 59.78 | 59.97 | 1,049,595 | -0.28(-0.46%) |
Feb 07, 2024 | 60.33 | 60.42 | 59.79 | 60.25 | 1,155,306 | -0.02(-0.03%) |
Feb 06, 2024 | 60.15 | 60.39 | 59.87 | 60.27 | 521,770 | +0.27(+0.45%) |
Feb 05, 2024 | 60.25 | 60.27 | 59.62 | 60.00 | 637,831 | -0.61(-1.00%) |
Feb 02, 2024 | 60.58 | 60.96 | 60.19 | 60.60 | 590,932 | -0.26(-0.42%) |
Feb 01, 2024 | 60.69 | 60.99 | 59.86 | 60.86 | 805,107 | +0.31(+0.51%) |
Jan 31, 2024 | 61.37 | 61.44 | 60.44 | 60.55 | 921,218 | -1.02(-1.66%) |
Jan 30, 2024 | 61.51 | 61.73 | 61.33 | 61.58 | 684,757 | +0.09(+0.15%) |
Jan 29, 2024 | 60.89 | 61.52 | 60.84 | 61.49 | 709,288 | +0.50(+0.81%) |
Jan 26, 2024 | 61.10 | 61.22 | 60.77 | 60.99 | 561,584 | +0.33(+0.54%) |
Jan 25, 2024 | 60.65 | 60.81 | 60.07 | 60.66 | 568,057 | +0.19(+0.31%) |
Jan 24, 2024 | 61.36 | 61.43 | 60.45 | 60.47 | 597,678 | -0.67(-1.10%) |
Jan 23, 2024 | 61.33 | 61.52 | 60.81 | 61.15 | 888,878 | -0.05(-0.08%) |
Jan 22, 2024 | 60.31 | 61.23 | 60.21 | 61.20 | 1,492,915 | +1.14(+1.90%) |
Jan 19, 2024 | 59.54 | 60.23 | 59.31 | 60.06 | 1,004,517 | +0.60(+1.00%) |
Jan 18, 2024 | 59.12 | 59.54 | 58.75 | 59.46 | 675,668 | +0.54(+0.91%) |
Jan 17, 2024 | 58.76 | 59.33 | 58.73 | 58.93 | 626,231 | -0.46(-0.77%) |
Jan 16, 2024 | 59.14 | 59.41 | 58.80 | 59.38 | 829,946 | -0.36(-0.60%) |
Jan 12, 2024 | 60.01 | 60.21 | 59.54 | 59.74 | 704,359 | +0.07(+0.12%) |
Jan 11, 2024 | 60.06 | 60.21 | 59.44 | 59.67 | 1,025,279 | -0.54(-0.89%) |
Jan 10, 2024 | 59.73 | 60.38 | 59.68 | 60.21 | 558,709 | +0.47(+0.78%) |
Jan 09, 2024 | 60.02 | 60.33 | 59.58 | 59.74 | 971,491 | -0.75(-1.25%) |
Jan 08, 2024 | 59.41 | 60.51 | 59.41 | 60.49 | 582,620 | +1.13(+1.91%) |
Jan 05, 2024 | 58.70 | 59.92 | 58.34 | 59.36 | 1,211,821 | +0.45(+0.76%) |
Jan 04, 2024 | 58.76 | 59.39 | 58.51 | 58.92 | 744,737 | +0.03(+0.05%) |
Jan 03, 2024 | 59.55 | 59.55 | 58.63 | 58.89 | 1,306,539 | -1.07(-1.79%) |
Jan 02, 2024 | 60.09 | 60.46 | 59.64 | 59.96 | 1,055,777 | -0.68(-1.13%) |
Dec 29, 2023 | 60.64 | 60.93 | 60.46 | 60.64 | 537,573 | -0.18(-0.29%) |
Dec 28, 2023 | 60.75 | 61.11 | 60.65 | 60.82 | 649,168 | +0.07(+0.11%) |
Dec 27, 2023 | 60.58 | 61.04 | 60.58 | 60.75 | 967,878 | +0.03(+0.05%) |
Dec 26, 2023 | 60.42 | 60.85 | 60.23 | 60.72 | 545,374 | +0.48(+0.79%) |
Dec 22, 2023 | 59.94 | 60.42 | 59.77 | 60.25 | 810,548 | +0.40(+0.66%) |
Dec 21, 2023 | 59.68 | 59.90 | 59.44 | 59.85 | 695,888 | +0.68(+1.16%) |
Dec 20, 2023 | 59.96 | 60.54 | 59.14 | 59.16 | 729,049 | -0.98(-1.63%) |
Dec 19, 2023 | 59.91 | 60.25 | 59.91 | 60.15 | 1,165,174 | +0.34(+0.56%) |
Dec 18, 2023 | 59.80 | 59.85 | 59.14 | 59.81 | 1,138,032 | +0.12(+0.20%) |
Dec 15, 2023 | 60.20 | 60.23 | 59.34 | 59.69 | 1,767,689 | -0.47(-0.78%) |
Dec 14, 2023 | 59.54 | 60.68 | 59.32 | 60.16 | 2,034,604 | +0.84(+1.42%) |
Dec 13, 2023 | 57.73 | 59.41 | 57.70 | 59.31 | 1,836,865 | +1.49(+2.57%) |
Dec 12, 2023 | 57.45 | 58.04 | 57.09 | 57.83 | 659,361 | +0.38(+0.66%) |
Dec 11, 2023 | 56.79 | 57.80 | 56.79 | 57.45 | 1,000,305 | +0.77(+1.37%) |
Dec 08, 2023 | 56.31 | 56.78 | 56.21 | 56.67 | 683,613 | +0.22(+0.39%) |
Dec 07, 2023 | 56.65 | 56.67 | 56.19 | 56.46 | 892,778 | -0.17(-0.30%) |
Dec 06, 2023 | 56.49 | 56.98 | 56.34 | 56.62 | 1,153,966 | +0.62(+1.10%) |
Dec 05, 2023 | 56.27 | 56.27 | 55.67 | 56.01 | 1,156,649 | -0.66(-1.16%) |
Dec 04, 2023 | 56.82 | 57.02 | 56.26 | 56.66 | 1,300,454 | -0.57(-0.99%) |
Dec 01, 2023 | 55.66 | 57.29 | 55.46 | 57.23 | 2,206,776 | +1.40(+2.51%) |
Nov 30, 2023 | 55.47 | 55.87 | 55.21 | 55.83 | 2,564,063 | +0.50(+0.90%) |
Nov 29, 2023 | 55.83 | 56.24 | 55.26 | 55.33 | 1,111,104 | -0.18(-0.32%) |
Nov 28, 2023 | 55.15 | 55.59 | 54.91 | 55.51 | 1,402,705 | +0.23(+0.41%) |
Nov 27, 2023 | 54.88 | 55.42 | 54.79 | 55.28 | 1,379,784 | +0.11(+0.20%) |
Nov 24, 2023 | 54.87 | 55.33 | 54.67 | 55.18 | 423,620 | +0.22(+0.40%) |
Nov 22, 2023 | 54.55 | 55.25 | 54.54 | 54.96 | 891,384 | +0.64(+1.18%) |
Nov 21, 2023 | 54.34 | 54.46 | 54.15 | 54.32 | 898,428 | -0.15(-0.27%) |
Nov 20, 2023 | 54.30 | 54.73 | 54.10 | 54.46 | 1,102,868 | +0.12(+0.22%) |
Nov 17, 2023 | 54.27 | 54.37 | 53.91 | 54.35 | 1,084,710 | +0.24(+0.44%) |
Nov 16, 2023 | 54.38 | 54.79 | 53.79 | 54.11 | 1,480,725 | -0.41(-0.76%) |
Nov 15, 2023 | 53.85 | 54.69 | 53.75 | 54.52 | 1,197,300 | +0.77(+1.43%) |
Nov 14, 2023 | 52.93 | 53.94 | 52.82 | 53.75 | 1,308,081 | +1.91(+3.68%) |
Nov 13, 2023 | 51.85 | 52.14 | 51.75 | 51.85 | 1,304,314 | -0.32(-0.61%) |
Nov 10, 2023 | 51.52 | 52.17 | 51.30 | 52.16 | 806,360 | +0.74(+1.44%) |
Nov 09, 2023 | 52.08 | 52.08 | 51.35 | 51.42 | 1,013,452 | -0.36(-0.69%) |
Nov 08, 2023 | 52.41 | 52.59 | 51.49 | 51.78 | 1,601,660 | -0.61(-1.17%) |
Nov 07, 2023 | 52.12 | 52.74 | 51.95 | 52.39 | 1,317,107 | +0.39(+0.74%) |
Nov 06, 2023 | 51.85 | 52.05 | 51.11 | 52.00 | 1,196,342 | +0.17(+0.32%) |
Nov 03, 2023 | 51.06 | 52.14 | 51.06 | 51.84 | 940,884 | +1.28(+2.54%) |
Nov 02, 2023 | 48.98 | 50.70 | 48.93 | 50.55 | 1,508,873 | +1.95(+4.00%) |