Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 63.30 | 63.55 | 60.09 | 60.14 | 3,523,152 | -3.13(-4.95%) |
Jun 12, 2024 | 66.75 | 66.90 | 63.10 | 63.27 | 3,505,445 | -2.19(-3.35%) |
Jun 11, 2024 | 66.29 | 66.44 | 64.05 | 65.46 | 2,591,173 | -0.61(-0.92%) |
Jun 10, 2024 | 64.44 | 66.22 | 64.25 | 66.07 | 1,568,801 | +0.79(+1.21%) |
Jun 07, 2024 | 65.75 | 66.28 | 65.11 | 65.28 | 2,061,476 | -0.94(-1.42%) |
Jun 06, 2024 | 64.51 | 66.93 | 64.42 | 66.22 | 2,792,897 | +1.36(+2.10%) |
Jun 05, 2024 | 65.15 | 65.20 | 64.26 | 64.86 | 2,135,898 | -0.05(-0.08%) |
Jun 04, 2024 | 64.59 | 65.60 | 63.75 | 64.91 | 2,305,401 | -0.29(-0.44%) |
Jun 03, 2024 | 63.84 | 65.85 | 63.44 | 65.20 | 5,225,682 | +1.73(+2.73%) |
May 31, 2024 | 61.86 | 63.52 | 61.49 | 63.47 | 4,272,637 | +2.04(+3.32%) |
May 30, 2024 | 60.99 | 63.49 | 60.75 | 61.43 | 3,500,133 | +0.63(+1.04%) |
May 29, 2024 | 60.05 | 61.11 | 59.74 | 60.80 | 2,079,362 | -0.27(-0.44%) |
May 28, 2024 | 60.80 | 61.23 | 59.87 | 61.07 | 2,793,239 | +0.45(+0.74%) |
May 24, 2024 | 62.33 | 62.56 | 60.20 | 60.62 | 5,389,054 | -1.46(-2.35%) |
May 23, 2024 | 63.62 | 63.87 | 62.05 | 62.08 | 2,367,540 | -1.96(-3.06%) |
May 22, 2024 | 64.04 | 64.25 | 63.23 | 64.04 | 2,115,610 | -0.14(-0.22%) |
May 21, 2024 | 64.08 | 64.34 | 63.22 | 64.18 | 2,221,665 | +0.05(+0.08%) |
May 20, 2024 | 64.00 | 64.73 | 63.70 | 64.13 | 2,800,163 | +0.16(+0.25%) |
May 17, 2024 | 64.28 | 65.14 | 63.65 | 63.97 | 2,050,310 | -0.12(-0.19%) |
May 16, 2024 | 64.50 | 64.50 | 63.02 | 64.09 | 2,453,783 | -0.48(-0.74%) |
May 15, 2024 | 64.49 | 64.86 | 63.12 | 64.57 | 2,672,469 | +1.00(+1.57%) |
May 14, 2024 | 63.65 | 64.56 | 63.09 | 63.57 | 4,109,622 | +1.06(+1.70%) |
May 13, 2024 | 62.71 | 63.92 | 61.84 | 62.51 | 3,721,816 | +0.59(+0.95%) |
May 10, 2024 | 63.79 | 63.89 | 61.76 | 61.92 | 3,124,299 | -1.53(-2.41%) |
May 09, 2024 | 63.00 | 63.64 | 62.39 | 63.45 | 2,609,600 | +0.88(+1.41%) |
May 08, 2024 | 61.82 | 62.74 | 60.57 | 62.57 | 3,593,541 | -0.20(-0.32%) |
May 07, 2024 | 62.38 | 62.88 | 61.91 | 62.77 | 2,025,322 | +0.31(+0.50%) |
May 06, 2024 | 60.17 | 62.93 | 59.26 | 62.46 | 5,260,969 | +2.49(+4.15%) |
May 03, 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 5,617,683 | +0.73(+1.23%) |
May 02, 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 19,867,774 | -10.50(-15.06%) |
May 01, 2024 | 68.63 | 71.72 | 68.63 | 69.74 | 6,091,599 | +1.07(+1.56%) |
Apr 30, 2024 | 68.09 | 69.50 | 68.09 | 68.67 | 2,718,226 | -0.21(-0.30%) |
Apr 29, 2024 | 67.65 | 69.29 | 67.58 | 68.88 | 3,167,332 | +1.45(+2.15%) |
Apr 26, 2024 | 67.35 | 68.28 | 67.11 | 67.43 | 2,072,543 | +0.23(+0.34%) |
Apr 25, 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 2,174,779 | +0.33(+0.49%) |
Apr 24, 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 2,640,933 | -1.48(-2.17%) |
Apr 23, 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 2,487,604 | +1.90(+2.86%) |
Apr 22, 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 2,716,898 | -0.31(-0.46%) |
Apr 19, 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 2,219,511 | -0.58(-0.86%) |
Apr 18, 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 3,370,288 | -0.15(-0.22%) |
Apr 17, 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 2,530,811 | -0.87(-1.27%) |
Apr 16, 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 3,630,456 | +1.63(+2.44%) |
Apr 15, 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 3,001,427 | -0.32(-0.48%) |
Apr 12, 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 1,768,992 | -1.36(-1.99%) |
Apr 11, 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 1,937,857 | +0.72(+1.06%) |
Apr 10, 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 2,556,231 | -0.98(-1.43%) |
Apr 09, 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 2,997,491 | +2.57(+3.89%) |
Apr 08, 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 2,679,718 | +1.12(+1.72%) |
Apr 05, 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 2,726,026 | -0.58(-0.88%) |
Apr 04, 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 3,888,915 | +0.41(+0.63%) |
Apr 03, 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 2,418,880 | -0.03(-0.05%) |
Apr 02, 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 2,614,420 | -0.72(-1.09%) |
Apr 01, 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 2,966,861 | -2.82(-4.10%) |
Mar 28, 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 2,244,383 | +0.73(+1.07%) |
Mar 27, 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 2,393,965 | +2.19(+3.33%) |
Mar 26, 2024 | 66.25 | 66.90 | 65.67 | 65.80 | 1,867,998 | +0.05(+0.08%) |
Mar 25, 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 2,718,355 | -2.07(-3.05%) |
Mar 22, 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 1,799,718 | -0.29(-0.43%) |
Mar 21, 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 2,762,612 | -0.40(-0.58%) |
Mar 20, 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 4,486,501 | +1.67(+2.50%) |
Mar 19, 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 4,946,707 | +0.77(+1.17%) |
Mar 18, 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 2,621,948 | -0.19(-0.29%) |
Mar 15, 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 7,880,362 | -1.16(-1.72%) |
Mar 14, 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 4,325,433 | -2.34(-3.35%) |
Mar 13, 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 2,790,394 | -1.66(-2.32%) |
Mar 12, 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 2,663,809 | -1.50(-2.06%) |
Mar 11, 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 3,347,783 | +0.61(+0.84%) |
Mar 08, 2024 | 68.70 | 72.97 | 68.62 | 72.31 | 5,711,426 | +3.91(+5.72%) |
Mar 07, 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 2,631,397 | -0.21(-0.31%) |
Mar 06, 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 2,759,280 | +0.06(+0.09%) |
Mar 05, 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 4,374,468 | +0.84(+1.24%) |
Mar 04, 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 3,564,498 | -2.08(-2.98%) |
Mar 01, 2024 | 71.44 | 71.69 | 69.69 | 69.79 | 2,883,249 | -1.90(-2.65%) |
Feb 29, 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 3,012,587 | +0.69(+0.97%) |
Feb 28, 2024 | 71.80 | 72.67 | 70.69 | 71.00 | 2,062,748 | -1.08(-1.50%) |
Feb 27, 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 4,201,074 | +0.12(+0.17%) |
Feb 26, 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 4,260,012 | -2.02(-2.73%) |
Feb 23, 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 7,996,247 | +3.36(+4.76%) |
Feb 22, 2024 | 73.47 | 73.49 | 70.00 | 70.62 | 10,549,861 | -6.51(-8.44%) |
Feb 21, 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 6,316,841 | +1.26(+1.66%) |
Feb 20, 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 5,063,941 | -0.70(-0.91%) |
Feb 16, 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 2,381,456 | -1.19(-1.53%) |
Feb 15, 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 2,209,672 | +1.57(+2.06%) |
Feb 14, 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 2,604,686 | +1.80(+2.42%) |
Feb 13, 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 4,246,461 | -4.46(-5.66%) |
Feb 12, 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 3,547,636 | +0.76(+0.97%) |
Feb 09, 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 4,243,979 | +3.60(+4.83%) |
Feb 08, 2024 | 73.10 | 74.69 | 72.93 | 74.49 | 2,096,615 | +1.23(+1.68%) |
Feb 07, 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 2,418,225 | -1.59(-2.12%) |
Feb 06, 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 2,295,114 | +0.03(+0.04%) |
Feb 05, 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 3,189,250 | -0.88(-1.16%) |
Feb 02, 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 7,350,844 | +3.08(+4.24%) |
Feb 01, 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 13,773,680 | +6.06(+9.10%) |
Jan 31, 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 2,812,406 | -3.16(-4.53%) |
Jan 30, 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 1,852,068 | -1.10(-1.55%) |
Jan 29, 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 3,053,752 | +1.29(+1.86%) |
Jan 26, 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 3,459,813 | -0.03(-0.04%) |
Jan 25, 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 2,598,163 | +1.24(+1.81%) |
Jan 24, 2024 | 70.96 | 71.00 | 68.15 | 68.32 | 2,785,759 | -1.90(-2.71%) |
Jan 23, 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 1,885,643 | -0.60(-0.85%) |
Jan 22, 2024 | 71.00 | 73.35 | 69.91 | 70.82 | 3,106,014 | +0.16(+0.23%) |
Jan 19, 2024 | 71.00 | 71.84 | 69.17 | 70.66 | 3,595,241 | +1.44(+2.08%) |
Jan 18, 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 4,388,588 | +0.90(+1.32%) |
Jan 17, 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 4,741,095 | +0.46(+0.68%) |
Jan 16, 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 8,599,179 | -2.48(-3.53%) |
Jan 12, 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 3,732,826 | -2.70(-3.70%) |
Jan 11, 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 4,080,054 | -1.68(-2.25%) |
Jan 10, 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 3,456,826 | -2.09(-2.72%) |
Jan 09, 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 3,012,014 | -0.95(-1.22%) |
Jan 08, 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 3,946,598 | +2.12(+2.80%) |
Jan 05, 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 3,938,123 | -0.65(-0.85%) |
Jan 04, 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 5,821,033 | -2.84(-3.59%) |
Jan 03, 2024 | 80.00 | 80.07 | 76.58 | 79.13 | 6,433,005 | -1.95(-2.41%) |
Jan 02, 2024 | 80.28 | 82.84 | 79.70 | 81.08 | 3,850,553 | +0.03(+0.04%) |
Dec 29, 2023 | 81.57 | 82.65 | 80.72 | 81.05 | 2,402,709 | -0.87(-1.06%) |
Dec 28, 2023 | 81.75 | 82.48 | 80.56 | 81.92 | 2,121,713 | -0.47(-0.57%) |
Dec 27, 2023 | 82.59 | 83.31 | 80.97 | 82.39 | 2,322,414 | -0.20(-0.24%) |
Dec 26, 2023 | 85.00 | 85.22 | 82.44 | 82.59 | 2,351,093 | -2.36(-2.78%) |
Dec 22, 2023 | 84.98 | 86.28 | 84.78 | 84.95 | 1,908,612 | -0.29(-0.34%) |
Dec 21, 2023 | 85.18 | 86.26 | 83.87 | 85.24 | 2,661,625 | +1.65(+1.97%) |
Dec 20, 2023 | 87.00 | 87.20 | 83.38 | 83.59 | 4,464,944 | -3.44(-3.95%) |
Dec 19, 2023 | 85.09 | 89.58 | 84.91 | 87.03 | 6,159,954 | +2.57(+3.04%) |
Dec 18, 2023 | 80.84 | 85.59 | 80.84 | 84.46 | 7,654,633 | +3.78(+4.69%) |
Dec 15, 2023 | 84.38 | 85.60 | 80.09 | 80.68 | 10,181,286 | -2.58(-3.10%) |
Dec 14, 2023 | 85.00 | 85.30 | 80.98 | 83.26 | 6,847,769 | -0.71(-0.85%) |
Dec 13, 2023 | 86.02 | 86.93 | 78.53 | 83.97 | 13,574,094 | -1.85(-2.16%) |
Dec 12, 2023 | 84.30 | 86.55 | 84.05 | 85.82 | 3,635,211 | +1.13(+1.33%) |
Dec 11, 2023 | 79.57 | 86.10 | 79.57 | 84.69 | 6,824,187 | +4.61(+5.76%) |
Dec 08, 2023 | 78.97 | 81.24 | 78.91 | 80.08 | 4,548,233 | +1.11(+1.41%) |
Dec 07, 2023 | 79.28 | 80.47 | 78.35 | 78.97 | 3,117,850 | -0.57(-0.72%) |
Dec 06, 2023 | 82.03 | 82.50 | 79.38 | 79.54 | 3,762,139 | -2.12(-2.60%) |
Dec 05, 2023 | 82.35 | 83.73 | 81.61 | 81.66 | 3,369,770 | -1.33(-1.60%) |
Dec 04, 2023 | 82.00 | 84.75 | 81.80 | 82.99 | 5,971,129 | +0.95(+1.16%) |
Dec 01, 2023 | 76.53 | 82.32 | 75.43 | 82.04 | 5,830,226 | +6.23(+8.22%) |
Nov 30, 2023 | 77.78 | 78.00 | 75.01 | 75.81 | 4,510,650 | -1.39(-1.80%) |
Nov 29, 2023 | 76.41 | 78.58 | 76.29 | 77.20 | 4,870,200 | +1.93(+2.56%) |
Nov 28, 2023 | 73.70 | 75.47 | 72.49 | 75.27 | 4,425,467 | +1.32(+1.78%) |
Nov 27, 2023 | 72.35 | 75.40 | 72.10 | 73.95 | 5,020,791 | +2.13(+2.97%) |
Nov 24, 2023 | 70.94 | 72.02 | 70.65 | 71.82 | 889,022 | +0.34(+0.48%) |
Nov 22, 2023 | 70.91 | 72.05 | 70.70 | 71.48 | 1,898,955 | +0.89(+1.26%) |
Nov 21, 2023 | 71.19 | 71.25 | 69.57 | 70.59 | 2,580,224 | -1.48(-2.05%) |
Nov 20, 2023 | 72.21 | 73.73 | 70.76 | 72.07 | 3,386,715 | -0.46(-0.63%) |
Nov 17, 2023 | 71.20 | 73.00 | 70.78 | 72.53 | 3,843,488 | +2.38(+3.39%) |
Nov 16, 2023 | 70.03 | 70.73 | 68.70 | 70.15 | 3,653,388 | -1.59(-2.22%) |
Nov 15, 2023 | 69.14 | 73.54 | 69.14 | 71.74 | 5,661,132 | +3.36(+4.91%) |
Nov 14, 2023 | 65.97 | 68.47 | 65.78 | 68.38 | 4,580,987 | +5.17(+8.18%) |
Nov 13, 2023 | 62.97 | 64.05 | 62.75 | 63.21 | 2,304,754 | -0.03(-0.05%) |
Nov 10, 2023 | 61.93 | 63.41 | 60.67 | 63.24 | 2,564,042 | +1.22(+1.97%) |
Nov 09, 2023 | 64.57 | 64.57 | 61.56 | 62.02 | 2,750,265 | -1.97(-3.08%) |
Nov 08, 2023 | 64.12 | 64.90 | 62.82 | 63.99 | 3,035,427 | -0.85(-1.31%) |
Nov 07, 2023 | 63.24 | 65.22 | 63.00 | 64.84 | 3,479,134 | +1.76(+2.79%) |
Nov 06, 2023 | 65.32 | 65.80 | 62.30 | 63.08 | 3,298,587 | -2.17(-3.33%) |
Nov 03, 2023 | 63.62 | 67.68 | 63.40 | 65.25 | 5,479,804 | +3.62(+5.87%) |
Nov 02, 2023 | 60.00 | 64.21 | 58.20 | 61.63 | 10,418,772 | +0.97(+1.60%) |