Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 67.76 | 67.92 | 67.02 | 67.79 | 1,374,651 | -0.13(-0.19%) |
Jun 13, 2024 | 68.98 | 68.98 | 67.55 | 67.92 | 1,460,000 | -1.14(-1.65%) |
Jun 12, 2024 | 69.91 | 70.31 | 68.65 | 69.06 | 2,473,039 | -0.14(-0.20%) |
Jun 11, 2024 | 67.98 | 69.24 | 67.79 | 69.20 | 1,451,648 | +1.09(+1.60%) |
Jun 10, 2024 | 68.37 | 68.40 | 67.25 | 68.11 | 1,251,677 | -0.47(-0.69%) |
Jun 07, 2024 | 68.84 | 69.30 | 68.50 | 68.58 | 1,250,362 | -0.64(-0.92%) |
Jun 06, 2024 | 68.58 | 69.48 | 68.27 | 69.22 | 2,188,939 | +0.91(+1.33%) |
Jun 05, 2024 | 68.64 | 68.66 | 67.41 | 68.31 | 2,665,567 | -0.56(-0.81%) |
Jun 04, 2024 | 71.00 | 71.20 | 68.46 | 68.87 | 3,345,701 | -3.03(-4.21%) |
Jun 03, 2024 | 72.26 | 72.85 | 71.30 | 71.90 | 1,624,689 | -0.32(-0.44%) |
May 31, 2024 | 70.71 | 72.54 | 70.65 | 72.22 | 4,091,088 | +1.50(+2.12%) |
May 30, 2024 | 70.38 | 71.14 | 70.06 | 70.72 | 1,783,244 | +0.54(+0.77%) |
May 29, 2024 | 70.92 | 71.30 | 70.09 | 70.18 | 1,314,889 | -1.13(-1.58%) |
May 28, 2024 | 71.87 | 72.16 | 71.00 | 71.31 | 1,561,665 | -0.90(-1.25%) |
May 24, 2024 | 72.37 | 72.65 | 71.87 | 72.21 | 1,053,823 | +0.06(+0.08%) |
May 23, 2024 | 72.99 | 73.93 | 72.06 | 72.15 | 1,346,894 | -1.49(-2.02%) |
May 22, 2024 | 73.60 | 74.00 | 73.25 | 73.64 | 1,804,269 | -0.36(-0.49%) |
May 21, 2024 | 74.33 | 74.65 | 73.46 | 74.00 | 1,450,646 | -0.27(-0.36%) |
May 20, 2024 | 73.93 | 74.59 | 73.38 | 74.27 | 2,137,351 | +0.26(+0.35%) |
May 17, 2024 | 74.69 | 74.69 | 73.89 | 74.01 | 1,279,502 | -0.47(-0.63%) |
May 16, 2024 | 74.99 | 75.44 | 74.47 | 74.48 | 1,416,531 | -0.15(-0.20%) |
May 15, 2024 | 74.78 | 75.15 | 74.33 | 74.63 | 1,029,430 | +0.03(+0.04%) |
May 14, 2024 | 75.97 | 76.30 | 74.31 | 74.60 | 1,037,391 | -1.14(-1.51%) |
May 13, 2024 | 76.27 | 76.76 | 75.67 | 75.74 | 879,875 | -0.41(-0.54%) |
May 10, 2024 | 75.34 | 76.21 | 75.25 | 76.15 | 793,080 | +0.81(+1.08%) |
May 09, 2024 | 75.64 | 75.78 | 74.16 | 75.34 | 1,097,841 | -0.22(-0.29%) |
May 08, 2024 | 76.33 | 76.84 | 75.51 | 75.56 | 1,331,092 | -0.62(-0.81%) |
May 07, 2024 | 76.24 | 76.58 | 75.76 | 76.18 | 1,510,059 | +0.42(+0.55%) |
May 06, 2024 | 75.52 | 75.95 | 74.98 | 75.76 | 1,637,367 | +0.31(+0.41%) |
May 03, 2024 | 75.31 | 76.14 | 75.01 | 75.45 | 1,584,356 | +0.31(+0.41%) |
May 02, 2024 | 74.87 | 75.73 | 74.41 | 75.14 | 1,479,298 | +0.59(+0.79%) |
May 01, 2024 | 75.69 | 75.77 | 74.04 | 74.55 | 1,767,021 | -1.51(-1.99%) |
Apr 30, 2024 | 76.07 | 76.47 | 75.26 | 76.06 | 3,019,036 | -0.23(-0.30%) |
Apr 29, 2024 | 75.88 | 76.35 | 75.77 | 76.29 | 1,402,105 | +0.56(+0.74%) |
Apr 26, 2024 | 75.37 | 76.05 | 75.15 | 75.73 | 1,248,036 | +0.17(+0.22%) |
Apr 25, 2024 | 75.99 | 76.90 | 75.15 | 75.56 | 1,731,988 | -0.29(-0.38%) |
Apr 24, 2024 | 74.21 | 76.00 | 73.68 | 75.85 | 1,824,643 | +0.83(+1.11%) |
Apr 23, 2024 | 74.57 | 75.22 | 74.41 | 75.02 | 1,701,229 | +0.33(+0.44%) |
Apr 22, 2024 | 74.21 | 75.36 | 73.91 | 74.69 | 1,715,006 | +0.77(+1.04%) |
Apr 19, 2024 | 73.19 | 74.18 | 72.73 | 73.92 | 1,726,875 | +1.22(+1.68%) |
Apr 18, 2024 | 72.76 | 72.95 | 72.37 | 72.70 | 1,330,394 | +0.43(+0.59%) |
Apr 17, 2024 | 72.22 | 72.39 | 71.64 | 72.27 | 1,158,759 | +0.47(+0.65%) |
Apr 16, 2024 | 72.09 | 72.47 | 71.68 | 71.80 | 1,217,914 | -0.11(-0.15%) |
Apr 15, 2024 | 72.07 | 72.59 | 71.39 | 71.91 | 1,912,539 | +0.15(+0.21%) |
Apr 12, 2024 | 73.19 | 73.19 | 71.36 | 71.76 | 1,708,048 | -1.66(-2.26%) |
Apr 11, 2024 | 74.90 | 74.90 | 72.90 | 73.42 | 1,719,036 | -1.36(-1.82%) |
Apr 10, 2024 | 75.00 | 75.38 | 74.22 | 74.78 | 1,235,150 | -0.85(-1.12%) |
Apr 09, 2024 | 75.89 | 76.03 | 75.26 | 75.63 | 1,045,848 | +0.00(+0.00%) |
Apr 08, 2024 | 75.40 | 76.34 | 75.37 | 75.63 | 1,279,442 | +0.16(+0.21%) |
Apr 05, 2024 | 75.94 | 75.98 | 74.63 | 75.47 | 1,616,911 | -0.94(-1.23%) |
Apr 04, 2024 | 76.35 | 77.04 | 75.72 | 76.41 | 1,856,228 | +0.16(+0.21%) |
Apr 03, 2024 | 78.00 | 78.22 | 75.98 | 76.25 | 1,934,392 | -2.02(-2.58%) |
Apr 02, 2024 | 77.58 | 78.41 | 76.93 | 78.27 | 3,759,040 | +1.65(+2.15%) |
Apr 01, 2024 | 75.79 | 76.97 | 75.28 | 76.62 | 2,306,933 | -0.19(-0.25%) |
Mar 28, 2024 | 76.79 | 76.93 | 76.47 | 76.81 | 2,583,936 | +0.78(+1.03%) |
Mar 27, 2024 | 77.75 | 77.75 | 75.21 | 76.03 | 4,352,522 | -1.27(-1.64%) |
Mar 26, 2024 | 74.85 | 77.75 | 73.75 | 77.30 | 6,317,970 | +7.36(+10.52%) |
Mar 25, 2024 | 70.28 | 70.94 | 69.54 | 69.94 | 4,908,516 | -0.09(-0.13%) |
Mar 22, 2024 | 69.72 | 70.12 | 69.50 | 70.03 | 1,577,323 | +0.55(+0.79%) |
Mar 21, 2024 | 68.61 | 69.71 | 67.94 | 69.48 | 1,731,207 | +0.75(+1.09%) |
Mar 20, 2024 | 69.65 | 70.54 | 68.34 | 68.73 | 2,096,135 | -0.67(-0.97%) |
Mar 19, 2024 | 68.08 | 69.57 | 67.70 | 69.40 | 1,846,738 | +1.28(+1.88%) |
Mar 18, 2024 | 68.16 | 69.17 | 67.96 | 68.12 | 2,081,347 | -0.05(-0.07%) |
Mar 15, 2024 | 67.49 | 68.43 | 67.02 | 68.17 | 3,794,572 | +0.19(+0.28%) |
Mar 14, 2024 | 68.39 | 68.86 | 67.69 | 67.98 | 1,986,981 | -0.69(-1.00%) |
Mar 13, 2024 | 69.29 | 70.14 | 68.58 | 68.67 | 2,311,150 | -0.29(-0.42%) |
Mar 12, 2024 | 69.58 | 70.50 | 68.93 | 68.96 | 1,471,553 | -0.93(-1.33%) |
Mar 11, 2024 | 68.56 | 70.00 | 68.56 | 69.89 | 1,554,758 | +1.31(+1.91%) |
Mar 08, 2024 | 68.27 | 68.92 | 67.97 | 68.58 | 957,568 | +0.19(+0.28%) |
Mar 07, 2024 | 68.67 | 68.68 | 67.67 | 68.39 | 1,232,305 | +0.08(+0.12%) |
Mar 06, 2024 | 69.43 | 69.50 | 67.82 | 68.31 | 1,558,168 | -0.59(-0.86%) |
Mar 05, 2024 | 68.73 | 69.16 | 68.34 | 68.90 | 1,841,877 | +0.42(+0.61%) |
Mar 04, 2024 | 67.68 | 68.53 | 67.53 | 68.48 | 1,233,484 | +0.67(+0.99%) |
Mar 01, 2024 | 68.65 | 68.72 | 67.56 | 67.81 | 1,325,887 | -1.05(-1.52%) |
Feb 29, 2024 | 68.24 | 69.05 | 67.63 | 68.86 | 2,743,478 | +1.13(+1.67%) |
Feb 28, 2024 | 67.65 | 68.24 | 67.33 | 67.73 | 1,396,953 | -0.11(-0.16%) |
Feb 27, 2024 | 68.00 | 68.10 | 67.53 | 67.84 | 1,053,920 | -0.04(-0.06%) |
Feb 26, 2024 | 67.97 | 68.50 | 67.35 | 67.88 | 1,319,871 | -0.20(-0.29%) |
Feb 23, 2024 | 67.66 | 68.71 | 67.47 | 68.08 | 2,966,090 | +0.29(+0.43%) |
Feb 22, 2024 | 67.09 | 67.83 | 65.72 | 67.79 | 2,088,982 | +0.26(+0.39%) |
Feb 21, 2024 | 68.36 | 68.36 | 66.93 | 67.53 | 2,292,150 | -0.53(-0.78%) |
Feb 20, 2024 | 66.24 | 68.20 | 66.23 | 68.06 | 2,326,482 | +1.91(+2.89%) |
Feb 16, 2024 | 65.26 | 66.74 | 64.86 | 66.15 | 1,746,645 | +0.60(+0.92%) |
Feb 15, 2024 | 65.50 | 66.42 | 64.93 | 65.55 | 2,016,042 | +0.56(+0.86%) |
Feb 14, 2024 | 65.56 | 65.56 | 64.44 | 64.99 | 1,325,165 | -0.36(-0.55%) |
Feb 13, 2024 | 65.95 | 66.41 | 64.33 | 65.35 | 1,990,373 | -0.72(-1.09%) |
Feb 12, 2024 | 64.60 | 66.09 | 64.50 | 66.07 | 1,850,480 | +1.42(+2.20%) |
Feb 09, 2024 | 66.00 | 66.00 | 64.33 | 64.65 | 2,111,095 | -1.17(-1.78%) |
Feb 08, 2024 | 65.59 | 66.21 | 65.26 | 65.82 | 2,090,289 | +0.20(+0.30%) |
Feb 07, 2024 | 67.34 | 67.36 | 65.52 | 65.62 | 1,544,064 | -1.43(-2.13%) |
Feb 06, 2024 | 65.92 | 67.89 | 65.86 | 67.05 | 1,719,088 | +1.20(+1.82%) |
Feb 05, 2024 | 67.29 | 67.39 | 65.84 | 65.85 | 1,523,721 | -1.83(-2.70%) |
Feb 02, 2024 | 68.59 | 68.94 | 67.11 | 67.68 | 2,293,896 | -1.01(-1.47%) |
Feb 01, 2024 | 67.69 | 68.71 | 67.05 | 68.69 | 1,855,158 | +0.53(+0.78%) |
Jan 31, 2024 | 68.91 | 69.14 | 67.94 | 68.16 | 2,794,956 | -1.11(-1.60%) |
Jan 30, 2024 | 68.19 | 69.87 | 68.15 | 69.27 | 2,967,884 | +0.69(+1.01%) |
Jan 29, 2024 | 69.28 | 69.36 | 68.28 | 68.58 | 2,598,440 | -0.50(-0.72%) |
Jan 26, 2024 | 68.84 | 69.33 | 68.05 | 69.08 | 2,894,488 | +0.48(+0.70%) |
Jan 25, 2024 | 66.51 | 69.52 | 66.51 | 68.60 | 4,464,212 | +2.82(+4.29%) |
Jan 24, 2024 | 66.93 | 67.00 | 65.78 | 65.78 | 2,485,337 | -1.02(-1.53%) |
Jan 23, 2024 | 64.88 | 66.91 | 64.88 | 66.80 | 2,275,862 | +2.19(+3.39%) |
Jan 22, 2024 | 64.35 | 65.10 | 64.07 | 64.61 | 2,378,876 | -0.42(-0.65%) |
Jan 19, 2024 | 65.03 | 65.38 | 64.25 | 65.03 | 2,299,903 | +0.11(+0.17%) |
Jan 18, 2024 | 64.42 | 65.11 | 63.88 | 64.92 | 1,837,658 | -0.10(-0.15%) |
Jan 17, 2024 | 64.83 | 65.52 | 64.55 | 65.02 | 1,603,774 | -0.16(-0.25%) |
Jan 16, 2024 | 66.05 | 66.18 | 64.78 | 65.18 | 2,728,911 | -1.17(-1.76%) |
Jan 12, 2024 | 66.27 | 66.54 | 65.99 | 66.35 | 1,514,642 | +0.63(+0.96%) |
Jan 11, 2024 | 66.25 | 66.31 | 65.52 | 65.72 | 1,380,143 | -0.55(-0.83%) |
Jan 10, 2024 | 66.79 | 67.35 | 65.61 | 66.27 | 2,201,742 | -1.36(-2.01%) |
Jan 09, 2024 | 66.71 | 67.72 | 66.44 | 67.63 | 1,970,170 | +0.41(+0.61%) |
Jan 08, 2024 | 67.17 | 67.53 | 66.76 | 67.22 | 1,846,552 | -0.02(-0.03%) |
Jan 05, 2024 | 68.31 | 68.45 | 66.79 | 67.24 | 1,190,428 | -0.81(-1.19%) |
Jan 04, 2024 | 68.65 | 68.89 | 67.93 | 68.05 | 2,409,867 | -0.91(-1.32%) |
Jan 03, 2024 | 69.41 | 70.07 | 68.72 | 68.96 | 1,765,431 | -0.58(-0.83%) |
Jan 02, 2024 | 68.19 | 69.98 | 68.19 | 69.54 | 1,818,878 | +1.12(+1.64%) |
Dec 29, 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 1,170,812 | +0.19(+0.28%) |
Dec 28, 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 918,898 | +0.44(+0.65%) |
Dec 27, 2023 | 67.69 | 67.91 | 67.44 | 67.79 | 1,274,039 | +0.05(+0.07%) |
Dec 26, 2023 | 67.27 | 68.22 | 67.02 | 67.74 | 2,029,510 | +0.29(+0.43%) |
Dec 22, 2023 | 67.77 | 68.70 | 67.38 | 67.45 | 1,009,288 | +0.00(+0.00%) |
Dec 21, 2023 | 66.86 | 67.65 | 66.70 | 67.45 | 996,511 | +0.92(+1.39%) |
Dec 20, 2023 | 67.32 | 67.64 | 66.52 | 66.53 | 1,099,773 | -1.26(-1.86%) |
Dec 19, 2023 | 67.43 | 67.98 | 67.30 | 67.79 | 1,490,687 | +0.50(+0.74%) |
Dec 18, 2023 | 66.70 | 67.36 | 66.10 | 67.29 | 1,633,525 | +0.82(+1.24%) |
Dec 15, 2023 | 67.18 | 67.77 | 66.08 | 66.47 | 3,981,446 | -1.39(-2.05%) |
Dec 14, 2023 | 69.66 | 70.05 | 67.82 | 67.86 | 2,491,004 | -1.50(-2.16%) |
Dec 13, 2023 | 67.16 | 69.47 | 67.06 | 69.36 | 1,353,581 | +2.10(+3.12%) |
Dec 12, 2023 | 67.56 | 67.56 | 66.72 | 67.26 | 1,281,480 | -0.17(-0.25%) |
Dec 11, 2023 | 66.72 | 67.71 | 66.70 | 67.43 | 1,086,578 | +0.76(+1.13%) |
Dec 08, 2023 | 67.49 | 67.58 | 66.37 | 66.68 | 998,006 | -0.64(-0.94%) |
Dec 07, 2023 | 67.38 | 67.87 | 66.72 | 67.31 | 1,091,055 | +0.00(+0.00%) |
Dec 06, 2023 | 66.28 | 67.63 | 66.08 | 67.31 | 1,351,712 | +1.07(+1.62%) |
Dec 05, 2023 | 66.53 | 66.98 | 65.95 | 66.24 | 1,314,966 | -0.14(-0.21%) |
Dec 04, 2023 | 65.38 | 66.60 | 65.34 | 66.38 | 2,041,521 | +0.80(+1.21%) |
Dec 01, 2023 | 64.51 | 65.59 | 64.19 | 65.58 | 1,618,420 | +1.15(+1.79%) |
Nov 30, 2023 | 63.88 | 64.48 | 63.28 | 64.43 | 2,421,045 | +0.55(+0.86%) |
Nov 29, 2023 | 64.96 | 65.00 | 63.63 | 63.88 | 1,661,095 | -0.73(-1.12%) |
Nov 28, 2023 | 64.51 | 65.05 | 64.10 | 64.61 | 1,674,045 | +0.07(+0.11%) |
Nov 27, 2023 | 65.87 | 65.87 | 64.52 | 64.54 | 1,334,699 | -1.49(-2.26%) |
Nov 24, 2023 | 65.41 | 66.56 | 65.41 | 66.03 | 556,918 | +0.29(+0.44%) |
Nov 22, 2023 | 65.43 | 66.04 | 65.36 | 65.74 | 1,310,604 | +0.77(+1.18%) |
Nov 21, 2023 | 65.14 | 65.35 | 64.60 | 64.98 | 1,912,590 | -0.25(-0.38%) |
Nov 20, 2023 | 65.85 | 65.85 | 64.75 | 65.23 | 1,704,059 | -0.73(-1.10%) |
Nov 17, 2023 | 66.21 | 66.21 | 65.10 | 65.95 | 1,776,132 | +0.32(+0.48%) |
Nov 16, 2023 | 65.39 | 65.80 | 65.17 | 65.63 | 1,254,159 | +0.17(+0.26%) |
Nov 15, 2023 | 66.23 | 66.39 | 65.35 | 65.46 | 1,549,681 | -0.44(-0.66%) |
Nov 14, 2023 | 65.39 | 65.97 | 65.11 | 65.90 | 1,632,049 | +1.20(+1.86%) |
Nov 13, 2023 | 64.53 | 65.36 | 64.53 | 64.70 | 1,167,147 | +0.17(+0.26%) |
Nov 10, 2023 | 64.22 | 64.57 | 63.69 | 64.53 | 908,016 | +0.38(+0.59%) |
Nov 09, 2023 | 65.11 | 65.28 | 63.90 | 64.15 | 1,071,385 | -0.75(-1.15%) |
Nov 08, 2023 | 64.55 | 64.97 | 64.01 | 64.90 | 1,324,501 | +0.53(+0.82%) |
Nov 07, 2023 | 64.19 | 64.70 | 63.88 | 64.37 | 913,054 | +0.06(+0.09%) |
Nov 06, 2023 | 64.19 | 64.97 | 64.10 | 64.31 | 974,567 | -0.25(-0.38%) |
Nov 03, 2023 | 65.30 | 65.50 | 64.44 | 64.56 | 1,350,013 | +0.14(+0.22%) |
Nov 02, 2023 | 64.20 | 64.94 | 64.07 | 64.42 | 1,749,357 | +0.71(+1.11%) |