Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 67.83 | 67.90 | 65.33 | 65.77 | 1,009,989 | -1.78(-2.64%) |
Jun 12, 2024 | 68.95 | 70.11 | 67.52 | 67.55 | 1,678,695 | -0.30(-0.44%) |
Jun 11, 2024 | 67.33 | 67.97 | 66.36 | 67.85 | 1,384,054 | +0.13(+0.19%) |
Jun 10, 2024 | 66.20 | 68.11 | 66.13 | 67.72 | 1,089,656 | +1.44(+2.17%) |
Jun 07, 2024 | 66.34 | 67.22 | 65.72 | 66.28 | 727,201 | -0.48(-0.72%) |
Jun 06, 2024 | 66.47 | 66.96 | 66.09 | 66.76 | 1,499,629 | +0.43(+0.65%) |
Jun 05, 2024 | 66.88 | 67.12 | 65.94 | 66.33 | 1,011,557 | -0.14(-0.21%) |
Jun 04, 2024 | 67.21 | 67.23 | 65.63 | 66.47 | 1,921,408 | -1.65(-2.43%) |
Jun 03, 2024 | 72.19 | 72.19 | 67.19 | 68.12 | 2,065,317 | -3.84(-5.34%) |
May 31, 2024 | 71.50 | 72.14 | 71.19 | 71.97 | 1,261,400 | +0.95(+1.34%) |
May 30, 2024 | 71.28 | 72.09 | 70.83 | 71.02 | 759,733 | -0.10(-0.14%) |
May 29, 2024 | 71.59 | 71.95 | 70.33 | 71.12 | 1,255,452 | -0.79(-1.10%) |
May 28, 2024 | 70.70 | 72.15 | 70.65 | 71.91 | 1,108,674 | +1.56(+2.21%) |
May 24, 2024 | 70.18 | 70.78 | 69.86 | 70.35 | 993,614 | +0.62(+0.88%) |
May 23, 2024 | 70.94 | 71.68 | 69.52 | 69.74 | 1,380,767 | -0.89(-1.26%) |
May 22, 2024 | 71.61 | 71.61 | 70.21 | 70.63 | 1,117,204 | -1.43(-1.98%) |
May 21, 2024 | 73.33 | 73.63 | 71.98 | 72.06 | 1,143,039 | -1.31(-1.79%) |
May 20, 2024 | 72.89 | 73.61 | 72.89 | 73.37 | 1,473,659 | +0.50(+0.68%) |
May 17, 2024 | 72.79 | 73.29 | 72.20 | 72.87 | 3,870,755 | +0.51(+0.70%) |
May 16, 2024 | 72.64 | 73.28 | 71.54 | 72.36 | 5,349,243 | -2.46(-3.28%) |
May 15, 2024 | 75.02 | 75.14 | 73.43 | 74.82 | 791,381 | -0.21(-0.27%) |
May 14, 2024 | 75.08 | 75.22 | 74.12 | 75.02 | 655,689 | +0.56(+0.75%) |
May 13, 2024 | 75.19 | 75.39 | 73.90 | 74.46 | 1,099,675 | -0.07(-0.09%) |
May 10, 2024 | 76.74 | 76.93 | 74.39 | 74.53 | 935,275 | -1.94(-2.53%) |
May 09, 2024 | 75.60 | 76.74 | 75.31 | 76.47 | 1,314,116 | +1.16(+1.55%) |
May 08, 2024 | 73.67 | 75.84 | 73.37 | 75.31 | 968,452 | +1.13(+1.53%) |
May 07, 2024 | 73.83 | 74.85 | 73.73 | 74.17 | 1,331,122 | +0.44(+0.60%) |
May 06, 2024 | 74.41 | 75.22 | 73.53 | 73.73 | 1,337,404 | -0.14(-0.19%) |
May 03, 2024 | 69.51 | 74.35 | 69.51 | 73.87 | 3,268,253 | +4.84(+7.02%) |
May 02, 2024 | 69.79 | 70.46 | 68.65 | 69.02 | 1,457,882 | -0.21(-0.30%) |
May 01, 2024 | 70.44 | 70.44 | 68.70 | 69.23 | 994,762 | -1.17(-1.67%) |
Apr 30, 2024 | 72.70 | 72.80 | 70.23 | 70.40 | 1,631,767 | -2.65(-3.63%) |
Apr 29, 2024 | 72.41 | 73.10 | 71.91 | 73.05 | 825,832 | +0.65(+0.89%) |
Apr 26, 2024 | 72.07 | 72.49 | 71.25 | 72.41 | 744,788 | +0.28(+0.39%) |
Apr 25, 2024 | 72.00 | 72.48 | 70.86 | 72.13 | 1,250,022 | +0.16(+0.22%) |
Apr 24, 2024 | 71.63 | 72.28 | 70.89 | 71.97 | 1,186,314 | +0.26(+0.37%) |
Apr 23, 2024 | 70.98 | 72.01 | 70.55 | 71.70 | 895,206 | +0.33(+0.47%) |
Apr 22, 2024 | 70.86 | 72.03 | 69.96 | 71.37 | 1,107,693 | +0.31(+0.44%) |
Apr 19, 2024 | 69.95 | 71.71 | 69.95 | 71.06 | 1,169,921 | +0.72(+1.03%) |
Apr 18, 2024 | 71.29 | 71.69 | 69.97 | 70.34 | 1,153,413 | -1.00(-1.40%) |
Apr 17, 2024 | 72.41 | 72.86 | 71.03 | 71.33 | 1,093,633 | -1.04(-1.43%) |
Apr 16, 2024 | 71.45 | 72.68 | 70.86 | 72.37 | 1,149,982 | +0.39(+0.54%) |
Apr 15, 2024 | 73.09 | 73.46 | 71.69 | 71.98 | 890,401 | -0.68(-0.93%) |
Apr 12, 2024 | 74.21 | 74.92 | 72.47 | 72.65 | 1,423,250 | -0.94(-1.28%) |
Apr 11, 2024 | 75.17 | 75.35 | 73.11 | 73.59 | 1,116,796 | -1.22(-1.63%) |
Apr 10, 2024 | 73.84 | 75.15 | 73.41 | 74.82 | 1,344,721 | +0.41(+0.55%) |
Apr 09, 2024 | 74.49 | 74.86 | 73.79 | 74.41 | 1,331,285 | +0.32(+0.44%) |
Apr 08, 2024 | 74.24 | 74.70 | 73.30 | 74.08 | 1,517,528 | -0.08(-0.11%) |
Apr 05, 2024 | 73.66 | 74.70 | 73.05 | 74.16 | 1,465,576 | +0.68(+0.92%) |
Apr 04, 2024 | 74.46 | 75.09 | 73.15 | 73.49 | 1,924,592 | -0.50(-0.67%) |
Apr 03, 2024 | 73.70 | 74.35 | 73.35 | 73.98 | 3,460,275 | +0.28(+0.38%) |
Apr 02, 2024 | 74.68 | 74.89 | 73.02 | 73.70 | 2,363,557 | -0.53(-0.71%) |
Apr 01, 2024 | 74.53 | 74.77 | 74.07 | 74.23 | 1,265,134 | -0.04(-0.05%) |
Mar 28, 2024 | 73.67 | 74.90 | 73.32 | 74.27 | 1,719,643 | +0.95(+1.29%) |
Mar 27, 2024 | 72.16 | 73.46 | 71.89 | 73.32 | 1,125,157 | +1.14(+1.59%) |
Mar 26, 2024 | 72.48 | 72.86 | 72.03 | 72.17 | 1,050,127 | -0.18(-0.24%) |
Mar 25, 2024 | 72.88 | 73.62 | 72.24 | 72.35 | 1,238,631 | -0.09(-0.12%) |
Mar 22, 2024 | 73.71 | 74.02 | 72.23 | 72.44 | 1,438,026 | -1.22(-1.66%) |
Mar 21, 2024 | 73.77 | 74.22 | 72.67 | 73.66 | 1,186,379 | +0.05(+0.07%) |
Mar 20, 2024 | 71.78 | 73.75 | 71.72 | 73.61 | 1,332,156 | +1.39(+1.92%) |
Mar 19, 2024 | 71.35 | 73.11 | 71.34 | 72.22 | 1,430,223 | +0.80(+1.12%) |
Mar 18, 2024 | 69.95 | 71.74 | 69.35 | 71.42 | 1,627,826 | +1.55(+2.21%) |
Mar 15, 2024 | 68.57 | 70.08 | 68.57 | 69.88 | 6,033,183 | +1.11(+1.61%) |
Mar 14, 2024 | 68.98 | 69.35 | 68.09 | 68.77 | 1,645,369 | +0.35(+0.51%) |
Mar 13, 2024 | 68.05 | 68.76 | 67.78 | 68.42 | 1,378,644 | +1.06(+1.58%) |
Mar 12, 2024 | 67.00 | 67.57 | 66.06 | 67.35 | 1,276,501 | +0.44(+0.66%) |
Mar 11, 2024 | 66.18 | 67.07 | 65.43 | 66.91 | 1,423,394 | +0.38(+0.58%) |
Mar 08, 2024 | 65.86 | 67.04 | 65.86 | 66.53 | 980,166 | +0.74(+1.12%) |
Mar 07, 2024 | 66.14 | 66.97 | 65.47 | 65.79 | 1,186,824 | +0.33(+0.50%) |
Mar 06, 2024 | 66.08 | 66.61 | 65.11 | 65.47 | 1,112,616 | +0.15(+0.23%) |
Mar 05, 2024 | 65.24 | 66.43 | 64.78 | 65.31 | 1,102,154 | -0.07(-0.10%) |
Mar 04, 2024 | 68.43 | 68.43 | 65.30 | 65.38 | 1,590,845 | -2.49(-3.67%) |
Mar 01, 2024 | 66.58 | 68.93 | 66.52 | 67.87 | 2,531,382 | +2.04(+3.10%) |
Feb 29, 2024 | 65.17 | 65.91 | 64.86 | 65.83 | 1,796,546 | +1.12(+1.73%) |
Feb 28, 2024 | 65.04 | 66.90 | 63.40 | 64.71 | 2,681,634 | +2.33(+3.73%) |
Feb 27, 2024 | 61.18 | 62.45 | 60.84 | 62.38 | 1,733,327 | +1.81(+2.99%) |
Feb 26, 2024 | 60.16 | 61.05 | 59.43 | 60.57 | 1,194,716 | +0.23(+0.38%) |
Feb 23, 2024 | 59.50 | 60.46 | 58.67 | 60.34 | 1,280,487 | -0.07(-0.11%) |
Feb 22, 2024 | 60.13 | 60.86 | 59.73 | 60.40 | 1,348,250 | -0.31(-0.51%) |
Feb 21, 2024 | 59.49 | 60.85 | 59.49 | 60.71 | 1,583,409 | +1.48(+2.49%) |
Feb 20, 2024 | 60.32 | 60.32 | 58.60 | 59.24 | 1,534,185 | -1.24(-2.04%) |
Feb 16, 2024 | 61.22 | 61.22 | 59.95 | 60.47 | 1,467,193 | -0.55(-0.90%) |
Feb 15, 2024 | 59.48 | 61.26 | 59.44 | 61.02 | 1,773,535 | +1.72(+2.89%) |
Feb 14, 2024 | 60.12 | 60.54 | 58.80 | 59.30 | 1,658,219 | -0.34(-0.56%) |
Feb 13, 2024 | 60.57 | 60.79 | 59.22 | 59.64 | 1,692,747 | -1.59(-2.60%) |
Feb 12, 2024 | 59.48 | 61.37 | 59.48 | 61.23 | 1,455,412 | +2.05(+3.47%) |
Feb 09, 2024 | 59.73 | 60.05 | 59.03 | 59.18 | 1,295,905 | -0.45(-0.76%) |
Feb 08, 2024 | 58.97 | 60.16 | 58.93 | 59.63 | 1,265,429 | +0.60(+1.02%) |
Feb 07, 2024 | 59.37 | 59.82 | 58.74 | 59.02 | 1,070,128 | -0.15(-0.26%) |
Feb 06, 2024 | 58.76 | 59.88 | 58.32 | 59.18 | 844,373 | +0.73(+1.25%) |
Feb 05, 2024 | 58.93 | 59.24 | 57.87 | 58.45 | 950,969 | -0.93(-1.57%) |
Feb 02, 2024 | 60.60 | 60.67 | 59.18 | 59.38 | 1,240,734 | -1.34(-2.21%) |
Feb 01, 2024 | 62.63 | 63.17 | 60.05 | 60.72 | 1,662,800 | -1.40(-2.25%) |
Jan 31, 2024 | 64.33 | 64.46 | 62.08 | 62.12 | 905,306 | -2.29(-3.56%) |
Jan 30, 2024 | 62.78 | 64.47 | 62.76 | 64.41 | 876,352 | +1.03(+1.62%) |
Jan 29, 2024 | 62.83 | 63.58 | 61.92 | 63.39 | 950,422 | +0.57(+0.90%) |
Jan 26, 2024 | 63.65 | 63.92 | 61.91 | 62.82 | 920,613 | -0.72(-1.13%) |
Jan 25, 2024 | 63.41 | 63.70 | 62.40 | 63.54 | 819,758 | +0.68(+1.08%) |
Jan 24, 2024 | 63.20 | 63.29 | 62.37 | 62.86 | 824,807 | +0.38(+0.61%) |
Jan 23, 2024 | 62.34 | 63.49 | 62.00 | 62.47 | 804,702 | +0.08(+0.12%) |
Jan 22, 2024 | 61.30 | 62.56 | 61.10 | 62.40 | 1,089,438 | +0.71(+1.15%) |
Jan 19, 2024 | 61.85 | 61.85 | 60.86 | 61.69 | 1,000,204 | -0.18(-0.29%) |
Jan 18, 2024 | 61.98 | 62.18 | 60.81 | 61.87 | 883,549 | +0.23(+0.37%) |
Jan 17, 2024 | 60.51 | 61.87 | 60.04 | 61.64 | 1,253,316 | +0.06(+0.09%) |
Jan 16, 2024 | 63.06 | 63.14 | 61.34 | 61.58 | 835,423 | -1.59(-2.52%) |
Jan 12, 2024 | 63.81 | 63.92 | 62.70 | 63.17 | 1,017,616 | +0.85(+1.37%) |
Jan 11, 2024 | 62.65 | 62.78 | 61.37 | 62.32 | 794,640 | -0.03(-0.05%) |
Jan 10, 2024 | 62.83 | 62.83 | 61.75 | 62.35 | 788,994 | -0.48(-0.76%) |
Jan 09, 2024 | 63.86 | 63.86 | 62.04 | 62.83 | 769,377 | -1.05(-1.65%) |
Jan 08, 2024 | 62.78 | 63.93 | 61.99 | 63.88 | 790,349 | +0.04(+0.06%) |
Jan 05, 2024 | 63.72 | 64.44 | 62.97 | 63.85 | 879,334 | +0.55(+0.86%) |
Jan 04, 2024 | 65.75 | 65.94 | 63.25 | 63.30 | 1,285,054 | -2.08(-3.18%) |
Jan 03, 2024 | 65.70 | 66.34 | 64.55 | 65.38 | 1,395,111 | +0.12(+0.19%) |