Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 66.35 | 66.86 | 65.45 | 65.72 | 329,470 | +0.08(+0.12%) |
Jun 11, 2024 | 65.30 | 66.05 | 64.52 | 65.64 | 244,531 | -0.18(-0.27%) |
Jun 10, 2024 | 64.62 | 65.94 | 64.62 | 65.82 | 299,053 | +1.13(+1.75%) |
Jun 07, 2024 | 65.50 | 65.86 | 64.55 | 64.69 | 214,433 | -1.09(-1.66%) |
Jun 06, 2024 | 65.11 | 65.82 | 64.86 | 65.78 | 414,050 | +0.71(+1.09%) |
Jun 05, 2024 | 65.26 | 65.83 | 64.89 | 65.07 | 281,820 | -0.06(-0.09%) |
Jun 04, 2024 | 66.22 | 66.22 | 63.88 | 65.13 | 583,923 | -1.41(-2.12%) |
Jun 03, 2024 | 70.40 | 70.58 | 66.10 | 66.54 | 503,782 | -3.96(-5.62%) |
May 31, 2024 | 69.80 | 70.65 | 68.96 | 70.50 | 803,204 | +1.25(+1.81%) |
May 30, 2024 | 69.05 | 70.07 | 68.96 | 69.25 | 301,963 | +0.12(+0.17%) |
May 29, 2024 | 70.79 | 71.06 | 68.62 | 69.13 | 318,835 | -1.61(-2.28%) |
May 28, 2024 | 69.04 | 70.89 | 69.04 | 70.74 | 266,699 | +1.70(+2.46%) |
May 24, 2024 | 68.75 | 69.64 | 68.52 | 69.04 | 234,289 | +1.07(+1.57%) |
May 23, 2024 | 68.25 | 69.15 | 67.63 | 67.97 | 285,481 | -0.07(-0.10%) |
May 22, 2024 | 69.39 | 69.59 | 67.63 | 68.04 | 285,592 | -1.54(-2.21%) |
May 21, 2024 | 69.48 | 69.95 | 68.89 | 69.58 | 462,231 | -0.13(-0.19%) |
May 20, 2024 | 69.75 | 70.37 | 69.52 | 69.71 | 133,221 | -0.32(-0.46%) |
May 17, 2024 | 69.75 | 70.04 | 68.81 | 70.03 | 249,845 | +0.78(+1.13%) |
May 16, 2024 | 69.00 | 69.78 | 68.94 | 69.25 | 147,768 | +0.04(+0.06%) |
May 15, 2024 | 69.61 | 69.61 | 67.50 | 69.21 | 456,887 | +0.16(+0.23%) |
May 14, 2024 | 69.04 | 69.70 | 68.89 | 69.05 | 499,566 | -0.57(-0.82%) |
May 13, 2024 | 70.48 | 70.48 | 69.23 | 69.62 | 284,132 | -0.23(-0.33%) |
May 10, 2024 | 70.73 | 70.78 | 69.47 | 69.85 | 340,564 | -0.18(-0.26%) |
May 09, 2024 | 69.62 | 70.73 | 69.62 | 70.03 | 296,341 | +0.53(+0.76%) |
May 08, 2024 | 68.93 | 69.85 | 68.57 | 69.50 | 325,471 | +0.43(+0.62%) |
May 07, 2024 | 69.03 | 69.47 | 68.77 | 69.07 | 237,228 | -0.09(-0.13%) |
May 06, 2024 | 68.89 | 69.99 | 68.78 | 69.16 | 203,095 | +1.11(+1.63%) |
May 03, 2024 | 68.56 | 68.56 | 67.23 | 68.05 | 272,291 | -0.02(-0.03%) |
May 02, 2024 | 67.90 | 68.50 | 67.57 | 68.07 | 357,704 | +0.68(+1.01%) |
May 01, 2024 | 68.80 | 69.14 | 66.80 | 67.39 | 422,197 | -1.56(-2.26%) |
Apr 30, 2024 | 70.78 | 70.84 | 68.69 | 68.95 | 342,231 | -2.21(-3.11%) |
Apr 29, 2024 | 70.17 | 71.35 | 70.04 | 71.16 | 324,581 | +0.46(+0.65%) |
Apr 26, 2024 | 71.00 | 71.37 | 69.27 | 70.70 | 710,267 | -0.57(-0.80%) |
Apr 25, 2024 | 70.68 | 71.47 | 69.61 | 71.27 | 382,320 | +0.64(+0.91%) |
Apr 24, 2024 | 70.31 | 71.21 | 69.99 | 70.63 | 208,630 | +0.12(+0.17%) |
Apr 23, 2024 | 70.12 | 70.74 | 70.04 | 70.51 | 280,261 | +0.07(+0.10%) |
Apr 22, 2024 | 69.27 | 70.86 | 68.87 | 70.44 | 242,123 | +1.00(+1.44%) |
Apr 19, 2024 | 68.73 | 70.18 | 68.04 | 69.44 | 394,637 | +0.94(+1.37%) |
Apr 18, 2024 | 69.58 | 69.84 | 68.05 | 68.50 | 346,554 | -0.75(-1.08%) |
Apr 17, 2024 | 69.58 | 70.52 | 68.83 | 69.25 | 182,565 | -0.36(-0.52%) |
Apr 16, 2024 | 68.30 | 69.64 | 67.64 | 69.61 | 376,844 | +1.03(+1.50%) |
Apr 15, 2024 | 70.24 | 70.24 | 68.34 | 68.58 | 377,255 | -1.35(-1.93%) |
Apr 12, 2024 | 71.88 | 72.23 | 69.81 | 69.93 | 512,212 | -1.28(-1.80%) |
Apr 11, 2024 | 73.94 | 74.58 | 70.90 | 71.21 | 534,188 | -2.67(-3.61%) |
Apr 10, 2024 | 72.49 | 74.28 | 72.09 | 73.88 | 477,830 | +1.31(+1.81%) |
Apr 09, 2024 | 73.38 | 73.38 | 72.10 | 72.57 | 430,739 | -0.64(-0.87%) |
Apr 08, 2024 | 73.00 | 73.49 | 72.21 | 73.21 | 276,313 | +0.29(+0.40%) |
Apr 05, 2024 | 72.41 | 73.23 | 71.86 | 72.92 | 492,410 | +0.94(+1.31%) |
Apr 04, 2024 | 72.61 | 72.72 | 71.84 | 71.98 | 350,107 | -0.42(-0.58%) |
Apr 03, 2024 | 71.26 | 72.46 | 70.80 | 72.40 | 516,928 | +1.43(+2.01%) |
Apr 02, 2024 | 70.70 | 71.14 | 69.36 | 70.97 | 419,629 | +1.13(+1.62%) |
Apr 01, 2024 | 69.21 | 70.02 | 68.37 | 69.84 | 469,154 | +0.71(+1.03%) |
Mar 28, 2024 | 69.50 | 68.93 | 68.92 | 69.13 | 451,053 | +0.48(+0.70%) |
Mar 27, 2024 | 68.25 | 68.85 | 67.92 | 68.65 | 324,817 | +0.05(+0.07%) |
Mar 26, 2024 | 69.46 | 69.46 | 68.23 | 68.60 | 228,615 | -0.41(-0.59%) |
Mar 25, 2024 | 67.95 | 69.41 | 67.60 | 69.01 | 367,045 | +1.34(+1.98%) |
Mar 22, 2024 | 67.56 | 67.85 | 67.19 | 67.67 | 171,047 | +0.11(+0.16%) |
Mar 21, 2024 | 67.40 | 67.78 | 66.93 | 67.56 | 190,940 | +0.34(+0.51%) |
Mar 20, 2024 | 67.24 | 67.48 | 66.67 | 67.22 | 318,903 | -0.08(-0.12%) |
Mar 19, 2024 | 67.49 | 67.97 | 67.10 | 67.30 | 242,828 | -0.34(-0.50%) |
Mar 18, 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 343,765 | +0.26(+0.39%) |
Mar 15, 2024 | 68.06 | 68.50 | 67.23 | 67.38 | 383,521 | -0.36(-0.53%) |
Mar 14, 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 188,472 | +0.60(+0.89%) |
Mar 13, 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 359,406 | +1.05(+1.59%) |
Mar 12, 2024 | 65.72 | 66.66 | 65.56 | 66.09 | 464,330 | +0.53(+0.81%) |
Mar 11, 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 533,354 | +1.22(+1.90%) |
Mar 08, 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 433,511 | -0.15(-0.23%) |
Mar 07, 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 381,318 | +0.63(+0.99%) |
Mar 06, 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 422,093 | +0.61(+0.96%) |
Mar 05, 2024 | 62.33 | 63.60 | 62.26 | 63.25 | 338,436 | +0.88(+1.41%) |
Mar 04, 2024 | 64.17 | 64.17 | 62.35 | 62.37 | 318,912 | -1.23(-1.93%) |
Mar 01, 2024 | 62.70 | 63.98 | 62.62 | 63.60 | 371,651 | +1.10(+1.76%) |
Feb 29, 2024 | 62.38 | 63.09 | 61.45 | 62.50 | 494,236 | +0.43(+0.69%) |
Feb 28, 2024 | 63.16 | 63.16 | 61.99 | 62.07 | 250,302 | -0.93(-1.48%) |
Feb 27, 2024 | 62.65 | 63.33 | 62.53 | 63.00 | 380,145 | +0.44(+0.70%) |
Feb 26, 2024 | 61.50 | 62.76 | 61.29 | 62.56 | 476,854 | +0.95(+1.54%) |
Feb 23, 2024 | 61.15 | 61.94 | 60.89 | 61.61 | 341,009 | +0.04(+0.06%) |
Feb 22, 2024 | 60.45 | 61.72 | 60.38 | 61.57 | 372,209 | +0.63(+1.03%) |
Feb 21, 2024 | 59.23 | 61.03 | 58.70 | 60.94 | 576,522 | +1.88(+3.18%) |
Feb 20, 2024 | 60.00 | 60.08 | 58.60 | 59.06 | 549,913 | -0.84(-1.40%) |
Feb 16, 2024 | 60.22 | 60.71 | 59.76 | 59.90 | 313,591 | -0.51(-0.84%) |
Feb 15, 2024 | 58.88 | 60.86 | 58.88 | 60.41 | 405,956 | +1.51(+2.56%) |
Feb 14, 2024 | 58.85 | 59.58 | 58.55 | 58.90 | 485,694 | +0.31(+0.53%) |
Feb 13, 2024 | 59.64 | 59.64 | 58.02 | 58.59 | 349,758 | -1.17(-1.96%) |
Feb 12, 2024 | 58.39 | 60.07 | 58.39 | 59.76 | 472,980 | +1.48(+2.54%) |
Feb 09, 2024 | 59.13 | 59.36 | 57.90 | 58.28 | 289,622 | -0.55(-0.93%) |
Feb 08, 2024 | 56.92 | 58.99 | 56.92 | 58.83 | 509,517 | +1.66(+2.90%) |
Feb 07, 2024 | 57.50 | 57.98 | 56.52 | 57.17 | 325,036 | -0.37(-0.64%) |
Feb 06, 2024 | 56.56 | 57.96 | 56.35 | 57.54 | 570,937 | +1.15(+2.04%) |
Feb 05, 2024 | 56.15 | 57.20 | 55.82 | 56.39 | 489,319 | -0.06(-0.11%) |
Feb 02, 2024 | 57.49 | 59.32 | 56.15 | 56.45 | 658,010 | -0.73(-1.28%) |
Feb 01, 2024 | 58.55 | 58.97 | 56.96 | 57.18 | 303,918 | -0.51(-0.88%) |
Jan 31, 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 223,440 | -1.20(-2.04%) |
Jan 30, 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 305,028 | +1.73(+3.03%) |
Jan 29, 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 323,461 | -0.10(-0.17%) |
Jan 26, 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 400,332 | +0.47(+0.83%) |
Jan 25, 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 438,683 | +1.28(+2.31%) |
Jan 24, 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 904,927 | +0.45(+0.82%) |
Jan 23, 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 374,973 | -0.08(-0.15%) |
Jan 22, 2024 | 55.96 | 55.96 | 54.85 | 55.14 | 841,796 | -0.73(-1.31%) |
Jan 19, 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 530,605 | +0.30(+0.54%) |
Jan 18, 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 611,820 | +0.27(+0.49%) |
Jan 17, 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 673,730 | -2.31(-4.01%) |
Jan 16, 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 617,942 | -0.51(-0.88%) |
Jan 12, 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 271,148 | -0.17(-0.29%) |
Jan 11, 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 495,311 | +0.41(+0.71%) |
Jan 10, 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 1,120,386 | -0.29(-0.50%) |
Jan 09, 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 522,704 | +0.72(+1.25%) |
Jan 08, 2024 | 58.08 | 58.08 | 56.88 | 57.45 | 362,082 | -1.34(-2.28%) |
Jan 05, 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 340,375 | -0.18(-0.31%) |
Jan 04, 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 409,459 | -0.81(-1.35%) |
Jan 03, 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 435,568 | +1.85(+3.19%) |
Jan 02, 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 485,144 | +0.74(+1.29%) |
Dec 29, 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 262,658 | +0.64(+1.13%) |
Dec 28, 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 234,738 | -0.89(-1.55%) |
Dec 27, 2023 | 58.21 | 58.21 | 57.30 | 57.44 | 286,983 | -0.33(-0.57%) |
Dec 26, 2023 | 57.01 | 58.30 | 57.01 | 57.77 | 191,537 | +1.21(+2.14%) |
Dec 22, 2023 | 56.81 | 57.21 | 56.20 | 56.56 | 401,969 | +0.30(+0.53%) |
Dec 21, 2023 | 56.02 | 56.53 | 55.76 | 56.26 | 794,127 | +0.28(+0.50%) |
Dec 20, 2023 | 57.38 | 57.62 | 55.97 | 55.98 | 420,154 | -1.22(-2.13%) |
Dec 19, 2023 | 56.50 | 57.33 | 56.50 | 57.20 | 499,425 | +0.61(+1.08%) |
Dec 18, 2023 | 56.06 | 56.97 | 56.06 | 56.59 | 495,589 | +1.36(+2.46%) |
Dec 15, 2023 | 56.24 | 56.54 | 55.08 | 55.23 | 675,521 | -1.24(-2.20%) |
Dec 14, 2023 | 55.34 | 56.56 | 55.34 | 56.47 | 315,683 | +1.80(+3.29%) |
Dec 13, 2023 | 53.64 | 54.77 | 53.39 | 54.67 | 488,713 | +1.26(+2.36%) |
Dec 12, 2023 | 53.61 | 53.86 | 52.98 | 53.41 | 652,174 | -0.96(-1.77%) |
Dec 11, 2023 | 54.49 | 54.62 | 53.44 | 54.37 | 1,154,601 | -1.00(-1.81%) |
Dec 08, 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 412,640 | +1.63(+3.03%) |
Dec 07, 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 623,498 | -1.24(-2.26%) |
Dec 06, 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 2,142,415 | -1.56(-2.76%) |
Dec 05, 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 1,022,066 | -0.51(-0.89%) |
Dec 04, 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 388,678 | +0.00(+0.00%) |
Dec 01, 2023 | 56.26 | 57.96 | 56.26 | 57.05 | 384,325 | +0.71(+1.26%) |
Nov 30, 2023 | 57.43 | 58.02 | 56.29 | 56.34 | 564,234 | -1.09(-1.90%) |
Nov 29, 2023 | 57.96 | 58.21 | 57.25 | 57.43 | 330,201 | -0.24(-0.42%) |
Nov 28, 2023 | 57.54 | 58.60 | 57.39 | 57.67 | 500,114 | +0.35(+0.61%) |
Nov 27, 2023 | 57.15 | 57.81 | 57.06 | 57.32 | 358,083 | -0.28(-0.49%) |
Nov 24, 2023 | 57.12 | 58.23 | 57.12 | 57.60 | 149,331 | +0.69(+1.21%) |
Nov 22, 2023 | 56.53 | 57.05 | 55.68 | 56.91 | 1,037,250 | -0.65(-1.13%) |
Nov 21, 2023 | 57.44 | 57.94 | 56.59 | 57.56 | 641,461 | -0.19(-0.33%) |
Nov 20, 2023 | 57.94 | 58.18 | 57.41 | 57.75 | 432,218 | +0.10(+0.17%) |
Nov 17, 2023 | 56.09 | 58.00 | 56.09 | 57.65 | 477,281 | +2.14(+3.86%) |
Nov 16, 2023 | 56.06 | 56.10 | 54.62 | 55.51 | 564,097 | -0.99(-1.75%) |
Nov 15, 2023 | 56.57 | 57.23 | 56.32 | 56.50 | 427,022 | -0.45(-0.79%) |
Nov 14, 2023 | 57.08 | 57.34 | 56.62 | 56.95 | 563,145 | +0.25(+0.44%) |
Nov 13, 2023 | 56.02 | 57.05 | 55.91 | 56.70 | 336,665 | +0.68(+1.21%) |
Nov 10, 2023 | 55.45 | 56.05 | 54.69 | 56.02 | 328,418 | +1.26(+2.30%) |
Nov 09, 2023 | 55.17 | 55.72 | 54.68 | 54.76 | 337,088 | -0.01(-0.02%) |
Nov 08, 2023 | 55.27 | 55.68 | 53.52 | 54.77 | 1,274,574 | -1.21(-2.16%) |
Nov 07, 2023 | 57.07 | 57.08 | 55.87 | 55.98 | 822,516 | -1.25(-2.18%) |
Nov 06, 2023 | 57.68 | 58.13 | 57.19 | 57.23 | 567,312 | -0.25(-0.43%) |
Nov 03, 2023 | 58.50 | 58.93 | 57.36 | 57.48 | 572,347 | -1.08(-1.84%) |
Nov 02, 2023 | 58.29 | 59.09 | 57.62 | 58.56 | 827,280 | +0.55(+0.95%) |
Nov 01, 2023 | 57.41 | 58.99 | 57.27 | 58.01 | 607,898 | +1.02(+1.79%) |
Oct 31, 2023 | 58.16 | 58.21 | 56.23 | 56.99 | 761,136 | -0.79(-1.37%) |
Oct 30, 2023 | 58.22 | 58.83 | 57.04 | 57.78 | 626,828 | +0.13(+0.23%) |
Oct 27, 2023 | 62.17 | 62.17 | 56.19 | 57.65 | 975,076 | -1.15(-1.96%) |
Oct 26, 2023 | 58.12 | 58.82 | 57.18 | 58.80 | 818,283 | +0.11(+0.19%) |
Oct 25, 2023 | 57.63 | 58.88 | 57.44 | 58.69 | 714,478 | +0.79(+1.36%) |
Oct 24, 2023 | 58.80 | 58.80 | 57.84 | 57.90 | 411,490 | -0.78(-1.33%) |
Oct 23, 2023 | 59.18 | 59.62 | 58.52 | 58.68 | 499,915 | -1.13(-1.89%) |
Oct 20, 2023 | 61.20 | 61.20 | 59.62 | 59.81 | 458,476 | -1.17(-1.92%) |
Oct 19, 2023 | 60.55 | 61.48 | 60.20 | 60.98 | 431,829 | -0.02(-0.03%) |
Oct 18, 2023 | 61.23 | 61.58 | 60.77 | 61.00 | 368,569 | -0.05(-0.08%) |
Oct 17, 2023 | 60.61 | 62.04 | 60.50 | 61.05 | 524,107 | +0.02(+0.03%) |
Oct 16, 2023 | 61.13 | 61.45 | 60.28 | 61.03 | 544,469 | +0.33(+0.54%) |
Oct 13, 2023 | 61.70 | 61.80 | 60.51 | 60.70 | 528,377 | +0.12(+0.20%) |
Oct 12, 2023 | 61.02 | 61.30 | 60.16 | 60.58 | 773,508 | +0.30(+0.50%) |
Oct 11, 2023 | 59.72 | 60.54 | 59.19 | 60.28 | 475,531 | -0.09(-0.15%) |
Oct 10, 2023 | 59.95 | 60.44 | 59.04 | 60.37 | 455,039 | +0.37(+0.62%) |
Oct 09, 2023 | 58.58 | 60.28 | 58.27 | 60.00 | 738,343 | +2.71(+4.73%) |
Oct 06, 2023 | 56.60 | 58.19 | 56.46 | 57.29 | 444,089 | +0.53(+0.93%) |
Oct 05, 2023 | 56.64 | 57.53 | 56.36 | 56.76 | 859,573 | -0.44(-0.77%) |
Oct 04, 2023 | 59.01 | 59.06 | 57.00 | 57.20 | 633,046 | -2.59(-4.33%) |
Oct 03, 2023 | 59.86 | 59.91 | 58.90 | 59.79 | 391,186 | -0.18(-0.30%) |