Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.73 | 65.30 | 64.73 | 65.25 | 16,823 | +0.82(+1.27%) |
May 30, 2024 | 63.70 | 64.73 | 63.70 | 64.43 | 4,512 | +0.52(+0.81%) |
May 29, 2024 | 64.25 | 65.03 | 63.60 | 63.91 | 11,283 | -1.10(-1.69%) |
May 28, 2024 | 65.04 | 65.25 | 64.50 | 65.01 | 8,798 | +0.03(+0.05%) |
May 24, 2024 | 65.14 | 65.41 | 64.68 | 64.98 | 7,363 | +0.42(+0.65%) |
May 23, 2024 | 65.11 | 65.96 | 64.25 | 64.56 | 12,190 | -1.15(-1.75%) |
May 22, 2024 | 64.81 | 66.00 | 64.73 | 65.71 | 6,394 | +0.37(+0.57%) |
May 21, 2024 | 65.45 | 65.56 | 65.29 | 65.34 | 5,506 | +0.10(+0.15%) |
May 20, 2024 | 64.43 | 66.18 | 64.43 | 65.24 | 8,212 | +0.39(+0.60%) |
May 17, 2024 | 65.62 | 65.62 | 64.59 | 64.85 | 5,542 | -0.34(-0.52%) |
May 16, 2024 | 65.50 | 65.50 | 64.65 | 65.19 | 5,564 | +0.17(+0.26%) |
May 15, 2024 | 65.02 | 65.92 | 64.73 | 65.02 | 10,325 | +0.02(+0.03%) |
May 14, 2024 | 65.58 | 65.68 | 64.45 | 65.00 | 3,809 | +0.28(+0.43%) |
May 13, 2024 | 64.87 | 64.98 | 64.72 | 64.72 | 3,937 | -0.37(-0.57%) |
May 10, 2024 | 65.99 | 65.99 | 65.09 | 65.09 | 3,253 | -0.69(-1.05%) |
May 09, 2024 | 65.21 | 65.88 | 65.11 | 65.78 | 9,051 | +1.13(+1.75%) |
May 08, 2024 | 63.58 | 64.70 | 63.58 | 64.65 | 6,931 | +0.46(+0.72%) |
May 07, 2024 | 64.82 | 65.17 | 64.05 | 64.19 | 8,223 | -0.09(-0.14%) |
May 06, 2024 | 63.83 | 65.10 | 63.83 | 64.28 | 8,769 | +0.24(+0.37%) |
May 03, 2024 | 64.52 | 64.90 | 64.04 | 64.04 | 5,560 | +0.27(+0.42%) |
May 02, 2024 | 63.95 | 63.99 | 63.61 | 63.77 | 7,256 | +0.50(+0.79%) |
May 01, 2024 | 63.10 | 63.77 | 63.00 | 63.27 | 7,333 | +0.79(+1.26%) |
Apr 30, 2024 | 64.10 | 64.35 | 62.48 | 62.48 | 7,372 | -1.43(-2.24%) |
Apr 29, 2024 | 64.79 | 64.79 | 63.63 | 63.91 | 3,458 | -0.18(-0.28%) |
Apr 26, 2024 | 63.79 | 64.40 | 63.45 | 64.09 | 13,531 | +0.89(+1.41%) |
Apr 25, 2024 | 63.76 | 63.85 | 63.20 | 63.20 | 6,222 | -0.95(-1.48%) |
Apr 24, 2024 | 63.29 | 64.30 | 63.29 | 64.15 | 10,181 | +0.51(+0.80%) |
Apr 23, 2024 | 64.62 | 64.89 | 63.59 | 63.64 | 6,780 | +0.03(+0.05%) |
Apr 22, 2024 | 62.44 | 64.31 | 62.44 | 63.61 | 8,694 | +0.88(+1.40%) |
Apr 19, 2024 | 61.99 | 63.46 | 61.99 | 62.73 | 13,947 | +0.42(+0.67%) |
Apr 18, 2024 | 63.43 | 63.55 | 62.09 | 62.31 | 14,258 | -1.70(-2.66%) |
Apr 17, 2024 | 65.23 | 65.36 | 63.91 | 64.01 | 6,714 | -0.47(-0.73%) |
Apr 16, 2024 | 64.32 | 64.99 | 64.32 | 64.48 | 6,784 | -0.24(-0.37%) |
Apr 15, 2024 | 65.50 | 66.42 | 64.43 | 64.72 | 6,812 | -0.78(-1.19%) |
Apr 12, 2024 | 66.36 | 66.52 | 65.36 | 65.50 | 5,100 | -1.60(-2.38%) |
Apr 11, 2024 | 68.21 | 68.21 | 66.63 | 67.10 | 8,563 | -0.74(-1.09%) |
Apr 10, 2024 | 67.12 | 68.19 | 66.89 | 67.84 | 13,530 | -0.70(-1.02%) |
Apr 09, 2024 | 68.01 | 68.54 | 67.70 | 68.54 | 15,161 | +0.03(+0.04%) |
Apr 08, 2024 | 67.98 | 68.87 | 67.33 | 68.51 | 23,171 | +1.00(+1.48%) |
Apr 05, 2024 | 68.96 | 68.96 | 66.92 | 67.51 | 12,131 | -1.06(-1.55%) |
Apr 04, 2024 | 69.34 | 69.85 | 68.45 | 68.57 | 22,138 | -0.39(-0.57%) |
Apr 03, 2024 | 69.20 | 69.57 | 68.96 | 68.96 | 15,402 | +0.18(+0.26%) |
Apr 02, 2024 | 69.28 | 69.28 | 68.74 | 68.78 | 14,501 | -0.22(-0.32%) |
Apr 01, 2024 | 70.12 | 70.12 | 68.61 | 69.00 | 8,863 | -0.52(-0.75%) |
Mar 28, 2024 | 69.90 | 70.27 | 69.36 | 69.52 | 12,351 | +0.31(+0.45%) |
Mar 27, 2024 | 67.93 | 69.26 | 67.62 | 69.21 | 11,002 | +1.28(+1.88%) |
Mar 26, 2024 | 69.01 | 69.33 | 67.88 | 67.93 | 10,460 | -0.85(-1.24%) |
Mar 25, 2024 | 67.01 | 69.06 | 67.01 | 68.78 | 9,667 | +1.34(+1.99%) |
Mar 22, 2024 | 67.72 | 68.16 | 67.36 | 67.44 | 9,683 | -0.70(-1.03%) |
Mar 21, 2024 | 66.17 | 69.50 | 66.17 | 68.14 | 35,754 | +2.06(+3.12%) |
Mar 20, 2024 | 64.46 | 66.08 | 64.46 | 66.08 | 7,238 | +1.10(+1.69%) |
Mar 19, 2024 | 63.46 | 65.91 | 63.46 | 64.98 | 11,016 | +1.20(+1.88%) |
Mar 18, 2024 | 64.74 | 65.03 | 63.56 | 63.78 | 16,656 | -1.47(-2.25%) |
Mar 15, 2024 | 64.77 | 65.74 | 64.52 | 65.25 | 29,330 | +0.17(+0.26%) |
Mar 14, 2024 | 65.89 | 65.89 | 65.08 | 65.08 | 18,485 | -0.99(-1.50%) |
Mar 13, 2024 | 66.62 | 67.00 | 65.98 | 66.07 | 9,994 | -0.64(-0.96%) |
Mar 12, 2024 | 67.28 | 67.72 | 66.71 | 66.71 | 8,509 | -0.94(-1.39%) |
Mar 11, 2024 | 67.21 | 68.00 | 66.71 | 67.65 | 23,198 | +0.77(+1.15%) |
Mar 08, 2024 | 65.12 | 67.50 | 65.12 | 66.88 | 14,121 | +1.75(+2.69%) |
Mar 07, 2024 | 64.77 | 65.38 | 64.75 | 65.13 | 13,482 | +0.90(+1.40%) |
Mar 06, 2024 | 62.55 | 65.00 | 62.55 | 64.23 | 18,426 | +1.67(+2.67%) |
Mar 05, 2024 | 62.61 | 63.59 | 62.56 | 62.56 | 17,726 | -0.45(-0.71%) |
Mar 04, 2024 | 64.06 | 64.22 | 63.01 | 63.01 | 4,828 | -0.44(-0.69%) |
Mar 01, 2024 | 63.65 | 64.45 | 63.45 | 63.45 | 5,531 | -0.57(-0.89%) |
Feb 29, 2024 | 62.96 | 65.16 | 62.62 | 64.02 | 26,318 | +2.77(+4.52%) |
Feb 28, 2024 | 61.99 | 62.31 | 61.25 | 61.25 | 6,456 | -0.79(-1.27%) |
Feb 27, 2024 | 62.18 | 62.59 | 62.04 | 62.04 | 6,801 | -0.33(-0.53%) |
Feb 26, 2024 | 62.64 | 63.10 | 62.10 | 62.37 | 5,449 | -0.57(-0.91%) |
Feb 23, 2024 | 63.15 | 63.32 | 62.84 | 62.94 | 4,291 | +0.12(+0.19%) |
Feb 22, 2024 | 62.28 | 62.82 | 62.28 | 62.82 | 8,394 | +0.25(+0.40%) |
Feb 21, 2024 | 62.50 | 62.61 | 62.30 | 62.57 | 6,771 | +0.46(+0.74%) |
Feb 20, 2024 | 61.52 | 62.30 | 61.52 | 62.11 | 5,182 | -0.05(-0.08%) |
Feb 16, 2024 | 62.70 | 62.70 | 61.90 | 62.16 | 7,153 | -0.55(-0.88%) |
Feb 15, 2024 | 62.45 | 62.79 | 62.37 | 62.71 | 7,051 | +0.33(+0.53%) |
Feb 14, 2024 | 61.68 | 62.42 | 61.43 | 62.38 | 6,889 | +1.13(+1.84%) |
Feb 13, 2024 | 62.88 | 63.25 | 61.10 | 61.25 | 20,141 | -2.87(-4.48%) |
Feb 12, 2024 | 63.12 | 64.76 | 63.12 | 64.12 | 11,046 | +0.66(+1.04%) |
Feb 09, 2024 | 63.10 | 63.90 | 62.19 | 63.46 | 7,878 | +0.70(+1.12%) |
Feb 08, 2024 | 62.48 | 62.76 | 62.48 | 62.76 | 4,324 | +0.76(+1.23%) |
Feb 07, 2024 | 62.08 | 62.39 | 61.74 | 62.00 | 5,739 | -0.31(-0.50%) |
Feb 06, 2024 | 62.20 | 62.31 | 62.00 | 62.31 | 4,130 | +0.11(+0.18%) |
Feb 05, 2024 | 62.24 | 62.40 | 61.45 | 62.20 | 12,934 | -0.29(-0.46%) |
Feb 02, 2024 | 62.02 | 63.14 | 62.02 | 62.49 | 10,958 | -0.44(-0.70%) |
Feb 01, 2024 | 63.51 | 63.51 | 62.65 | 62.93 | 10,741 | +0.23(+0.37%) |
Jan 31, 2024 | 64.45 | 64.45 | 62.70 | 62.70 | 6,132 | -1.60(-2.49%) |
Jan 30, 2024 | 64.25 | 64.88 | 64.25 | 64.30 | 3,841 | +0.16(+0.25%) |
Jan 29, 2024 | 65.05 | 65.05 | 63.89 | 64.14 | 2,752 | -0.98(-1.50%) |
Jan 26, 2024 | 64.77 | 65.25 | 64.32 | 65.12 | 7,488 | +0.51(+0.79%) |
Jan 25, 2024 | 64.46 | 64.61 | 64.00 | 64.61 | 11,711 | +1.08(+1.70%) |
Jan 24, 2024 | 64.86 | 64.86 | 63.40 | 63.53 | 11,963 | -0.60(-0.94%) |
Jan 23, 2024 | 65.40 | 66.01 | 64.05 | 64.13 | 8,751 | -0.63(-0.97%) |
Jan 22, 2024 | 64.24 | 65.00 | 64.24 | 64.76 | 4,040 | +0.83(+1.30%) |
Jan 19, 2024 | 63.98 | 63.98 | 63.10 | 63.93 | 9,985 | +0.42(+0.66%) |
Jan 18, 2024 | 63.25 | 63.51 | 62.80 | 63.51 | 10,074 | +0.33(+0.52%) |
Jan 17, 2024 | 62.96 | 63.46 | 62.87 | 63.18 | 13,438 | -0.19(-0.30%) |
Jan 16, 2024 | 63.25 | 63.86 | 63.25 | 63.37 | 7,802 | -0.60(-0.94%) |
Jan 12, 2024 | 65.69 | 65.95 | 63.90 | 63.97 | 29,139 | -0.91(-1.40%) |
Jan 11, 2024 | 63.82 | 65.50 | 63.56 | 64.88 | 33,004 | +1.38(+2.17%) |
Jan 10, 2024 | 63.00 | 63.72 | 63.00 | 63.50 | 17,189 | +0.19(+0.30%) |
Jan 09, 2024 | 63.55 | 63.88 | 62.70 | 63.31 | 22,231 | -0.92(-1.43%) |
Jan 08, 2024 | 63.75 | 64.64 | 63.75 | 64.23 | 15,068 | +0.32(+0.50%) |
Jan 05, 2024 | 63.75 | 64.92 | 63.75 | 63.91 | 16,621 | -0.10(-0.16%) |
Jan 04, 2024 | 64.78 | 64.78 | 63.85 | 64.01 | 14,230 | -0.24(-0.37%) |
Jan 03, 2024 | 66.19 | 66.19 | 64.05 | 64.25 | 15,926 | -1.66(-2.52%) |
Jan 02, 2024 | 66.45 | 66.95 | 65.48 | 65.91 | 12,866 | -0.10(-0.15%) |
Dec 29, 2023 | 67.15 | 67.15 | 66.00 | 66.01 | 21,649 | -1.08(-1.61%) |
Dec 28, 2023 | 66.86 | 67.30 | 66.62 | 67.09 | 11,062 | -0.30(-0.45%) |
Dec 27, 2023 | 67.61 | 67.88 | 66.69 | 67.39 | 14,267 | -0.25(-0.37%) |
Dec 26, 2023 | 66.65 | 68.00 | 66.62 | 67.64 | 8,647 | +0.61(+0.91%) |
Dec 22, 2023 | 67.74 | 67.84 | 66.71 | 67.03 | 9,293 | -0.08(-0.12%) |
Dec 21, 2023 | 67.08 | 68.99 | 66.70 | 67.11 | 9,825 | -0.48(-0.71%) |
Dec 20, 2023 | 67.15 | 68.27 | 67.01 | 67.59 | 19,148 | -0.16(-0.24%) |
Dec 19, 2023 | 64.80 | 67.75 | 64.80 | 67.75 | 40,213 | +2.80(+4.31%) |
Dec 18, 2023 | 65.02 | 65.75 | 64.87 | 64.95 | 10,634 | +0.54(+0.84%) |
Dec 15, 2023 | 66.38 | 66.47 | 63.88 | 64.41 | 56,684 | -2.47(-3.69%) |
Dec 14, 2023 | 67.36 | 67.97 | 66.00 | 66.88 | 13,853 | +0.60(+0.91%) |
Dec 13, 2023 | 62.23 | 66.36 | 62.23 | 66.28 | 24,017 | +3.73(+5.96%) |
Dec 12, 2023 | 62.07 | 63.49 | 62.07 | 62.55 | 13,926 | -1.01(-1.59%) |
Dec 11, 2023 | 64.05 | 64.75 | 63.50 | 63.56 | 10,210 | -0.84(-1.30%) |
Dec 08, 2023 | 65.50 | 66.46 | 64.18 | 64.40 | 14,018 | -3.04(-4.51%) |
Dec 07, 2023 | 65.41 | 67.44 | 65.41 | 67.44 | 10,256 | -1.94(-2.80%) |
Dec 06, 2023 | 69.82 | 71.20 | 69.38 | 69.38 | 14,220 | -0.65(-0.93%) |
Dec 05, 2023 | 70.15 | 71.18 | 70.00 | 70.03 | 6,929 | -0.69(-0.98%) |
Dec 04, 2023 | 70.97 | 70.97 | 69.62 | 70.72 | 5,183 | +0.30(+0.43%) |