Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 167 | -0.71(-1.09%) |
May 30, 2024 | 64.75 | 64.77 | 64.75 | 64.75 | 2,038 | -0.21(-0.33%) |
May 29, 2024 | 65.08 | 65.08 | 64.91 | 64.96 | 3,716 | -1.06(-1.61%) |
May 28, 2024 | 66.36 | 66.36 | 66.02 | 66.02 | 1,031 | +0.22(+0.33%) |
May 24, 2024 | 65.82 | 65.85 | 65.80 | 65.81 | 759 | +0.49(+0.75%) |
May 23, 2024 | 65.98 | 65.99 | 65.28 | 65.31 | 2,954 | -0.18(-0.27%) |
May 22, 2024 | 65.68 | 65.68 | 65.43 | 65.49 | 2,893 | -0.03(-0.05%) |
May 21, 2024 | 65.60 | 65.60 | 65.53 | 65.53 | 300 | -0.17(-0.27%) |
May 20, 2024 | 65.80 | 65.80 | 65.70 | 65.70 | 281 | +0.08(+0.13%) |
May 17, 2024 | 65.41 | 65.62 | 65.41 | 65.62 | 234 | +0.07(+0.11%) |
May 16, 2024 | 65.57 | 65.57 | 65.54 | 65.55 | 502 | -0.09(-0.14%) |
May 15, 2024 | 65.29 | 65.66 | 65.28 | 65.64 | 1,335 | +0.60(+0.92%) |
May 14, 2024 | 64.74 | 65.04 | 64.74 | 65.04 | 4,976 | +0.63(+0.98%) |
May 13, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 414 | +0.61(+0.96%) |
May 10, 2024 | 64.00 | 64.00 | 63.75 | 63.80 | 1,294 | +0.23(+0.36%) |
May 09, 2024 | 63.27 | 63.57 | 63.27 | 63.57 | 316 | +0.34(+0.54%) |
May 08, 2024 | 63.06 | 63.24 | 63.06 | 63.23 | 577 | +0.13(+0.21%) |
May 07, 2024 | 63.18 | 63.18 | 63.05 | 63.10 | 2,578 | -0.17(-0.27%) |
May 06, 2024 | 63.17 | 63.27 | 63.17 | 63.27 | 597 | +0.02(+0.03%) |
May 03, 2024 | 63.12 | 63.27 | 63.10 | 63.25 | 5,223 | +0.37(+0.58%) |
May 02, 2024 | 62.43 | 63.01 | 62.43 | 62.88 | 1,977 | +1.30(+2.10%) |
May 01, 2024 | 61.67 | 62.14 | 61.48 | 61.59 | 1,548 | +0.02(+0.03%) |
Apr 30, 2024 | 62.07 | 62.07 | 61.57 | 61.57 | 419 | -0.98(-1.57%) |
Apr 29, 2024 | 62.05 | 62.55 | 62.05 | 62.55 | 941 | +0.88(+1.42%) |
Apr 26, 2024 | 61.62 | 61.69 | 61.61 | 61.67 | 769 | +0.64(+1.05%) |
Apr 25, 2024 | 60.85 | 61.04 | 60.85 | 61.03 | 1,316 | +0.18(+0.29%) |
Apr 24, 2024 | 60.67 | 60.85 | 60.67 | 60.85 | 478 | +0.26(+0.43%) |
Apr 23, 2024 | 60.12 | 60.59 | 60.12 | 60.59 | 482 | +0.37(+0.62%) |
Apr 22, 2024 | 59.75 | 60.22 | 59.75 | 60.22 | 716 | +0.56(+0.94%) |
Apr 19, 2024 | 59.58 | 59.68 | 59.58 | 59.66 | 1,166 | -0.05(-0.08%) |
Apr 18, 2024 | 59.83 | 59.97 | 59.56 | 59.71 | 1,687 | +0.00(+0.00%) |
Apr 17, 2024 | 59.69 | 59.71 | 59.69 | 59.71 | 679 | +0.05(+0.09%) |
Apr 16, 2024 | 59.54 | 59.68 | 59.54 | 59.66 | 1,049 | -0.77(-1.28%) |
Apr 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 177 | -0.66(-1.08%) |
Apr 12, 2024 | 61.04 | 61.09 | 61.02 | 61.09 | 626 | -1.32(-2.12%) |
Apr 11, 2024 | 62.33 | 62.41 | 62.33 | 62.41 | 325 | +0.39(+0.63%) |
Apr 10, 2024 | 61.99 | 62.02 | 61.99 | 62.02 | 221 | -0.75(-1.19%) |
Apr 09, 2024 | 62.49 | 62.77 | 62.49 | 62.77 | 2,647 | +0.48(+0.77%) |
Apr 08, 2024 | 62.34 | 62.34 | 62.26 | 62.29 | 572 | +0.48(+0.78%) |
Apr 05, 2024 | 61.83 | 61.84 | 61.80 | 61.81 | 1,601 | +0.12(+0.20%) |
Apr 04, 2024 | 62.41 | 62.65 | 61.68 | 61.69 | 3,427 | -0.31(-0.50%) |
Apr 03, 2024 | 61.70 | 62.06 | 61.61 | 62.00 | 3,003 | +0.33(+0.54%) |
Apr 02, 2024 | 61.78 | 61.78 | 61.67 | 61.67 | 302 | +0.33(+0.54%) |
Apr 01, 2024 | 61.39 | 61.39 | 61.34 | 61.34 | 641 | +0.11(+0.17%) |
Mar 28, 2024 | 61.21 | 61.25 | 61.21 | 61.23 | 597 | +0.23(+0.37%) |
Mar 27, 2024 | 60.92 | 61.01 | 60.92 | 61.01 | 364 | +0.21(+0.34%) |
Mar 26, 2024 | 60.93 | 60.94 | 60.80 | 60.80 | 2,576 | -0.24(-0.39%) |
Mar 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 125 | +0.23(+0.38%) |
Mar 22, 2024 | 60.91 | 60.91 | 60.81 | 60.81 | 459 | -0.45(-0.74%) |
Mar 21, 2024 | 61.58 | 61.58 | 61.26 | 61.26 | 2,040 | +0.02(+0.04%) |
Mar 20, 2024 | 60.62 | 61.24 | 60.62 | 61.24 | 339 | +0.76(+1.26%) |
Mar 19, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 329 | -0.22(-0.37%) |
Mar 18, 2024 | 60.88 | 60.88 | 60.70 | 60.70 | 526 | +0.29(+0.48%) |
Mar 15, 2024 | 60.47 | 60.47 | 60.41 | 60.41 | 489 | -0.76(-1.24%) |
Mar 14, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 85 | -0.37(-0.60%) |
Mar 13, 2024 | 61.58 | 61.63 | 61.53 | 61.54 | 1,222 | -0.44(-0.71%) |
Mar 12, 2024 | 61.89 | 61.98 | 61.62 | 61.98 | 975 | +0.50(+0.81%) |
Mar 11, 2024 | 61.61 | 61.61 | 61.48 | 61.48 | 1,213 | -0.39(-0.63%) |
Mar 08, 2024 | 62.18 | 62.25 | 61.87 | 61.87 | 1,113 | -0.34(-0.55%) |
Mar 07, 2024 | 61.95 | 62.21 | 61.95 | 62.21 | 1,761 | +0.60(+0.97%) |
Mar 06, 2024 | 61.48 | 61.61 | 61.48 | 61.61 | 615 | +0.98(+1.62%) |
Mar 05, 2024 | 60.82 | 60.83 | 60.62 | 60.63 | 1,149 | -0.48(-0.79%) |
Mar 04, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 197 | +0.17(+0.28%) |
Mar 01, 2024 | 60.99 | 60.99 | 60.94 | 60.94 | 340 | +0.78(+1.30%) |
Feb 29, 2024 | 60.26 | 60.27 | 60.16 | 60.16 | 3,796 | +0.44(+0.74%) |
Feb 28, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 268 | -0.85(-1.41%) |
Feb 27, 2024 | 60.58 | 60.58 | 60.57 | 60.57 | 622 | -0.03(-0.05%) |
Feb 26, 2024 | 60.60 | 60.61 | 60.56 | 60.60 | 3,929 | -0.14(-0.23%) |
Feb 23, 2024 | 60.68 | 60.74 | 60.68 | 60.74 | 431 | +0.05(+0.08%) |
Feb 22, 2024 | 60.75 | 60.75 | 60.69 | 60.69 | 389 | +0.71(+1.19%) |
Feb 21, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 98 | -0.21(-0.35%) |
Feb 20, 2024 | 60.10 | 60.19 | 60.10 | 60.19 | 549 | +0.22(+0.37%) |
Feb 16, 2024 | 59.87 | 60.03 | 59.87 | 59.97 | 694 | +0.26(+0.44%) |
Feb 15, 2024 | 59.70 | 59.71 | 59.70 | 59.71 | 1,067 | +0.17(+0.29%) |
Feb 14, 2024 | 59.39 | 59.54 | 59.39 | 59.54 | 1,093 | +0.88(+1.50%) |
Feb 13, 2024 | 58.83 | 58.83 | 58.65 | 58.65 | 350 | -1.07(-1.79%) |
Feb 12, 2024 | 59.62 | 60.01 | 59.62 | 59.72 | 3,743 | +0.10(+0.17%) |
Feb 09, 2024 | 59.40 | 59.62 | 59.40 | 59.62 | 1,017 | +0.20(+0.34%) |
Feb 08, 2024 | 59.38 | 59.44 | 59.38 | 59.41 | 824 | -0.21(-0.35%) |
Feb 07, 2024 | 59.58 | 59.62 | 59.58 | 59.62 | 496 | +0.15(+0.26%) |
Feb 06, 2024 | 59.39 | 59.47 | 59.39 | 59.47 | 324 | +1.06(+1.81%) |
Feb 05, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 294 | -0.10(-0.17%) |
Feb 02, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 144 | -0.15(-0.26%) |
Feb 01, 2024 | 58.53 | 58.70 | 58.53 | 58.66 | 4,964 | +0.69(+1.19%) |
Jan 31, 2024 | 58.26 | 58.26 | 57.97 | 57.97 | 850 | -0.24(-0.41%) |
Jan 30, 2024 | 57.97 | 58.21 | 57.94 | 58.21 | 481 | -0.43(-0.74%) |
Jan 29, 2024 | 58.50 | 58.66 | 58.42 | 58.64 | 553 | +0.34(+0.59%) |
Jan 26, 2024 | 58.22 | 58.30 | 58.22 | 58.30 | 412 | +0.10(+0.16%) |
Jan 25, 2024 | 58.39 | 58.39 | 58.20 | 58.20 | 201 | +0.08(+0.14%) |
Jan 24, 2024 | 58.38 | 58.38 | 58.03 | 58.12 | 9,624 | +0.59(+1.03%) |
Jan 23, 2024 | 57.48 | 57.59 | 57.46 | 57.53 | 1,466 | +0.13(+0.23%) |
Jan 22, 2024 | 57.48 | 57.48 | 57.40 | 57.40 | 469 | -0.37(-0.64%) |
Jan 19, 2024 | 57.33 | 57.76 | 57.33 | 57.76 | 1,582 | +0.54(+0.95%) |
Jan 18, 2024 | 57.17 | 57.23 | 57.12 | 57.22 | 1,079 | +0.66(+1.17%) |
Jan 17, 2024 | 56.19 | 56.56 | 56.19 | 56.56 | 1,406 | -0.52(-0.91%) |
Jan 16, 2024 | 57.14 | 57.14 | 57.08 | 57.08 | 2,897 | -1.17(-2.01%) |
Jan 12, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 283 | +0.43(+0.75%) |
Jan 11, 2024 | 57.80 | 57.82 | 57.80 | 57.82 | 373 | +0.28(+0.49%) |
Jan 10, 2024 | 57.53 | 57.55 | 57.53 | 57.53 | 470 | -0.02(-0.03%) |
Jan 09, 2024 | 57.64 | 57.67 | 57.55 | 57.55 | 876 | -0.96(-1.64%) |
Jan 08, 2024 | 58.32 | 58.51 | 58.32 | 58.51 | 308 | +0.14(+0.24%) |
Jan 05, 2024 | 58.64 | 58.64 | 58.32 | 58.37 | 1,659 | +0.03(+0.05%) |
Jan 04, 2024 | 58.36 | 58.38 | 58.34 | 58.34 | 961 | +0.01(+0.02%) |
Jan 03, 2024 | 58.07 | 58.33 | 58.07 | 58.33 | 5,572 | -0.17(-0.29%) |
Jan 02, 2024 | 58.65 | 58.65 | 58.41 | 58.50 | 1,452 | -0.63(-1.07%) |
Dec 29, 2023 | 59.21 | 59.23 | 58.81 | 59.13 | 3,424 | -0.28(-0.47%) |
Dec 28, 2023 | 59.56 | 59.61 | 59.41 | 59.41 | 1,779 | +0.09(+0.15%) |
Dec 27, 2023 | 59.27 | 59.34 | 59.26 | 59.32 | 1,946 | +0.25(+0.43%) |
Dec 26, 2023 | 58.98 | 59.07 | 58.98 | 59.07 | 484 | +0.39(+0.66%) |
Dec 22, 2023 | 58.63 | 58.68 | 58.63 | 58.68 | 397 | -0.09(-0.16%) |
Dec 21, 2023 | 58.53 | 58.77 | 58.40 | 58.77 | 4,624 | +1.34(+2.33%) |
Dec 20, 2023 | 58.07 | 58.07 | 57.43 | 57.43 | 245 | -1.07(-1.83%) |
Dec 19, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 141 | +0.45(+0.78%) |
Dec 18, 2023 | 57.94 | 58.05 | 57.91 | 58.05 | 846 | +0.31(+0.54%) |
Dec 15, 2023 | 57.93 | 57.99 | 57.74 | 57.74 | 1,758 | -0.33(-0.57%) |
Dec 14, 2023 | 57.90 | 58.27 | 57.90 | 58.07 | 8,050 | +0.59(+1.03%) |
Dec 13, 2023 | 56.51 | 57.48 | 56.31 | 57.48 | 2,920 | +0.95(+1.68%) |
Dec 12, 2023 | 56.31 | 56.53 | 56.31 | 56.53 | 1,387 | -0.03(-0.05%) |
Dec 11, 2023 | 56.28 | 56.60 | 56.28 | 56.56 | 780 | +0.19(+0.33%) |
Dec 08, 2023 | 56.11 | 56.38 | 56.11 | 56.37 | 1,452 | +0.01(+0.02%) |
Dec 07, 2023 | 56.26 | 56.39 | 56.15 | 56.36 | 1,440 | +0.22(+0.39%) |
Dec 06, 2023 | 56.55 | 56.55 | 56.14 | 56.14 | 33,047 | +0.11(+0.19%) |
Dec 05, 2023 | 55.81 | 56.03 | 55.80 | 56.03 | 858 | -0.06(-0.11%) |
Dec 04, 2023 | 55.97 | 56.09 | 55.97 | 56.09 | 1,067 | -0.50(-0.89%) |
Dec 01, 2023 | 56.10 | 56.60 | 56.10 | 56.60 | 833 | +0.73(+1.31%) |
Nov 30, 2023 | 55.89 | 55.89 | 55.81 | 55.86 | 650 | -0.13(-0.23%) |
Nov 29, 2023 | 56.08 | 56.08 | 55.96 | 55.99 | 806 | -0.19(-0.33%) |
Nov 28, 2023 | 56.18 | 56.21 | 56.12 | 56.18 | 2,169 | +0.62(+1.12%) |
Nov 27, 2023 | 55.59 | 55.61 | 55.51 | 55.56 | 29,782 | -0.04(-0.08%) |
Nov 24, 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 101 | -0.05(-0.09%) |
Nov 22, 2023 | 55.56 | 55.65 | 55.55 | 55.65 | 786 | -0.09(-0.16%) |
Nov 21, 2023 | 55.79 | 55.79 | 55.74 | 55.74 | 303 | -0.27(-0.48%) |
Nov 20, 2023 | 55.95 | 56.00 | 55.93 | 56.00 | 563 | +0.58(+1.05%) |
Nov 17, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 151 | +0.11(+0.20%) |
Nov 16, 2023 | 55.10 | 55.31 | 55.10 | 55.31 | 273 | -0.32(-0.57%) |
Nov 15, 2023 | 55.60 | 55.67 | 55.60 | 55.63 | 1,866 | +0.17(+0.31%) |
Nov 14, 2023 | 55.44 | 55.53 | 55.26 | 55.45 | 4,293 | +1.31(+2.43%) |
Nov 13, 2023 | 53.96 | 54.17 | 53.96 | 54.14 | 3,542 | -0.00(-0.01%) |
Nov 10, 2023 | 54.00 | 54.14 | 54.00 | 54.14 | 672 | +0.65(+1.22%) |
Nov 09, 2023 | 53.49 | 53.49 | 53.49 | 53.49 | 176 | -0.41(-0.75%) |
Nov 08, 2023 | 53.83 | 53.89 | 53.83 | 53.89 | 1,175 | -0.30(-0.55%) |
Nov 07, 2023 | 54.19 | 54.19 | 54.19 | 54.19 | 175 | -0.05(-0.09%) |
Nov 06, 2023 | 54.33 | 54.33 | 54.24 | 54.24 | 1,446 | +0.08(+0.15%) |
Nov 03, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 167 | +0.83(+1.56%) |
Nov 02, 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 137 | +0.92(+1.75%) |