Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 71.94 | 72.05 | 71.37 | 71.61 | 432,272 | -0.14(-0.20%) |
Jun 12, 2024 | 71.99 | 72.22 | 71.66 | 71.75 | 451,024 | +0.84(+1.18%) |
Jun 11, 2024 | 70.81 | 70.91 | 70.51 | 70.91 | 322,436 | -0.36(-0.51%) |
Jun 10, 2024 | 70.81 | 71.33 | 70.81 | 71.27 | 151,589 | +0.39(+0.55%) |
Jun 07, 2024 | 71.16 | 71.26 | 70.75 | 70.89 | 287,271 | -0.64(-0.89%) |
Jun 06, 2024 | 71.53 | 71.55 | 71.20 | 71.52 | 583,015 | +0.33(+0.46%) |
Jun 05, 2024 | 70.84 | 71.19 | 70.53 | 71.19 | 366,663 | +1.26(+1.79%) |
Jun 04, 2024 | 69.88 | 69.98 | 69.48 | 69.94 | 952,135 | -0.92(-1.29%) |
Jun 03, 2024 | 71.05 | 71.10 | 70.44 | 70.86 | 775,982 | +0.97(+1.38%) |
May 31, 2024 | 69.83 | 69.89 | 69.28 | 69.89 | 705,363 | -0.72(-1.02%) |
May 30, 2024 | 70.38 | 70.77 | 70.33 | 70.61 | 223,062 | -0.17(-0.24%) |
May 29, 2024 | 70.77 | 70.84 | 70.63 | 70.78 | 699,761 | -1.13(-1.57%) |
May 28, 2024 | 72.17 | 72.27 | 71.74 | 71.90 | 650,146 | +0.01(+0.01%) |
May 24, 2024 | 71.72 | 72.04 | 71.72 | 71.89 | 591,995 | +0.16(+0.22%) |
May 23, 2024 | 72.55 | 72.61 | 71.55 | 71.73 | 311,434 | -0.43(-0.59%) |
May 22, 2024 | 72.44 | 72.46 | 72.00 | 72.16 | 471,069 | -0.09(-0.12%) |
May 21, 2024 | 72.27 | 72.37 | 72.05 | 72.25 | 815,658 | -0.59(-0.81%) |
May 20, 2024 | 72.78 | 72.97 | 72.70 | 72.84 | 349,280 | -0.34(-0.46%) |
May 17, 2024 | 72.95 | 73.37 | 72.82 | 73.18 | 891,313 | +0.34(+0.47%) |
May 16, 2024 | 72.71 | 73.05 | 72.55 | 72.84 | 929,787 | +0.27(+0.37%) |
May 15, 2024 | 72.32 | 72.62 | 72.04 | 72.57 | 294,952 | +0.83(+1.15%) |
May 14, 2024 | 71.33 | 71.79 | 71.33 | 71.74 | 314,984 | +0.41(+0.57%) |
May 13, 2024 | 71.29 | 71.51 | 71.23 | 71.33 | 217,240 | +0.61(+0.86%) |
May 10, 2024 | 70.95 | 70.98 | 70.60 | 70.73 | 207,290 | +0.34(+0.48%) |
May 09, 2024 | 70.17 | 70.43 | 70.07 | 70.39 | 602,202 | +0.36(+0.51%) |
May 08, 2024 | 69.59 | 70.09 | 69.59 | 70.03 | 573,876 | -0.04(-0.06%) |
May 07, 2024 | 70.17 | 70.25 | 70.01 | 70.07 | 829,625 | -0.52(-0.73%) |
May 06, 2024 | 70.56 | 70.62 | 70.37 | 70.59 | 242,253 | +0.09(+0.13%) |
May 03, 2024 | 70.22 | 70.51 | 70.01 | 70.50 | 269,103 | +0.56(+0.80%) |
May 02, 2024 | 68.83 | 70.07 | 68.74 | 69.94 | 392,250 | +2.05(+3.02%) |
May 01, 2024 | 67.85 | 68.62 | 67.83 | 67.89 | 187,023 | +0.00(+0.00%) |
Apr 30, 2024 | 68.15 | 68.41 | 67.88 | 67.89 | 295,559 | -0.84(-1.22%) |
Apr 29, 2024 | 68.37 | 68.74 | 68.33 | 68.72 | 210,223 | +0.62(+0.91%) |
Apr 26, 2024 | 67.97 | 68.15 | 67.88 | 68.11 | 137,532 | +0.68(+1.00%) |
Apr 25, 2024 | 66.61 | 67.48 | 66.61 | 67.43 | 252,505 | +0.27(+0.40%) |
Apr 24, 2024 | 67.25 | 67.37 | 66.93 | 67.16 | 419,824 | +0.44(+0.66%) |
Apr 23, 2024 | 66.32 | 66.72 | 66.16 | 66.72 | 394,685 | +0.62(+0.93%) |
Apr 22, 2024 | 65.60 | 66.21 | 65.41 | 66.10 | 598,183 | +0.86(+1.31%) |
Apr 19, 2024 | 65.37 | 65.47 | 65.06 | 65.25 | 512,556 | -0.46(-0.70%) |
Apr 18, 2024 | 65.65 | 66.03 | 65.52 | 65.71 | 458,464 | +0.39(+0.59%) |
Apr 17, 2024 | 65.65 | 65.77 | 65.17 | 65.32 | 417,131 | -0.04(-0.06%) |
Apr 16, 2024 | 65.32 | 65.62 | 65.14 | 65.36 | 534,152 | -0.77(-1.16%) |
Apr 15, 2024 | 66.91 | 66.93 | 65.99 | 66.12 | 664,390 | -0.42(-0.63%) |
Apr 12, 2024 | 67.04 | 67.16 | 66.43 | 66.54 | 516,247 | -1.64(-2.41%) |
Apr 11, 2024 | 68.20 | 68.28 | 67.73 | 68.19 | 430,491 | +0.54(+0.80%) |
Apr 10, 2024 | 67.99 | 67.99 | 67.38 | 67.65 | 619,794 | -0.93(-1.35%) |
Apr 09, 2024 | 68.43 | 68.63 | 68.22 | 68.57 | 490,977 | +0.52(+0.76%) |
Apr 08, 2024 | 67.80 | 68.24 | 67.80 | 68.06 | 460,419 | +0.34(+0.50%) |
Apr 05, 2024 | 67.55 | 67.88 | 67.35 | 67.72 | 709,339 | +0.10(+0.15%) |
Apr 04, 2024 | 68.57 | 68.65 | 67.61 | 67.62 | 578,599 | -0.37(-0.54%) |
Apr 03, 2024 | 67.70 | 68.13 | 67.57 | 67.99 | 1,007,701 | -0.07(-0.10%) |
Apr 02, 2024 | 67.99 | 68.29 | 67.99 | 68.06 | 655,605 | +0.21(+0.31%) |
Apr 01, 2024 | 67.86 | 68.29 | 67.66 | 67.85 | 590,471 | +0.35(+0.52%) |
Mar 28, 2024 | 67.39 | 67.57 | 67.57 | 67.50 | 673,653 | +0.21(+0.31%) |
Mar 27, 2024 | 67.17 | 67.31 | 67.09 | 67.29 | 888,737 | +0.02(+0.03%) |
Mar 26, 2024 | 67.52 | 67.55 | 67.26 | 67.27 | 771,196 | -0.04(-0.06%) |
Mar 25, 2024 | 67.22 | 67.39 | 67.15 | 67.31 | 786,548 | +0.10(+0.15%) |
Mar 22, 2024 | 67.31 | 67.34 | 67.14 | 67.21 | 311,767 | -0.47(-0.69%) |
Mar 21, 2024 | 68.06 | 68.12 | 67.68 | 67.68 | 438,710 | +0.10(+0.15%) |
Mar 20, 2024 | 67.25 | 67.64 | 66.96 | 67.58 | 436,195 | +0.62(+0.92%) |
Mar 19, 2024 | 66.79 | 67.03 | 66.58 | 66.96 | 232,711 | -0.44(-0.65%) |
Mar 18, 2024 | 67.59 | 67.74 | 67.34 | 67.40 | 401,252 | +0.16(+0.24%) |
Mar 15, 2024 | 67.47 | 67.49 | 67.17 | 67.24 | 715,921 | -0.48(-0.71%) |
Mar 14, 2024 | 68.13 | 68.21 | 67.54 | 67.72 | 393,810 | -0.38(-0.56%) |
Mar 13, 2024 | 68.09 | 68.36 | 68.00 | 68.10 | 444,399 | -0.31(-0.45%) |
Mar 12, 2024 | 68.19 | 68.48 | 67.96 | 68.41 | 1,764,080 | +0.84(+1.24%) |
Mar 11, 2024 | 67.50 | 67.84 | 67.48 | 67.57 | 563,493 | +0.25(+0.37%) |
Mar 08, 2024 | 67.65 | 67.87 | 67.25 | 67.32 | 1,190,053 | +0.05(+0.07%) |
Mar 07, 2024 | 66.89 | 67.31 | 66.82 | 67.27 | 682,957 | +0.43(+0.64%) |
Mar 06, 2024 | 66.81 | 67.09 | 66.73 | 66.84 | 752,595 | +1.07(+1.62%) |
Mar 05, 2024 | 66.07 | 66.23 | 65.67 | 65.78 | 784,630 | -0.61(-0.92%) |
Mar 04, 2024 | 66.68 | 66.69 | 66.35 | 66.38 | 903,510 | -0.12(-0.18%) |
Mar 01, 2024 | 66.14 | 66.64 | 66.04 | 66.50 | 650,041 | +0.89(+1.35%) |
Feb 29, 2024 | 65.94 | 66.04 | 65.54 | 65.62 | 1,142,025 | +0.09(+0.14%) |
Feb 28, 2024 | 65.86 | 65.86 | 65.43 | 65.53 | 619,288 | -0.90(-1.35%) |
Feb 27, 2024 | 66.45 | 66.54 | 66.38 | 66.42 | 691,645 | +0.08(+0.12%) |
Feb 26, 2024 | 66.35 | 66.47 | 66.27 | 66.34 | 433,070 | -0.38(-0.57%) |
Feb 23, 2024 | 66.67 | 66.84 | 66.46 | 66.72 | 271,653 | +0.03(+0.04%) |
Feb 22, 2024 | 66.53 | 66.73 | 66.37 | 66.69 | 743,961 | +0.79(+1.19%) |
Feb 21, 2024 | 65.86 | 66.10 | 65.72 | 65.90 | 594,486 | +0.23(+0.35%) |
Feb 20, 2024 | 65.82 | 66.05 | 65.53 | 65.68 | 785,286 | +0.06(+0.09%) |
Feb 16, 2024 | 65.65 | 65.87 | 65.61 | 65.62 | 588,162 | +0.25(+0.38%) |
Feb 15, 2024 | 65.07 | 65.38 | 65.07 | 65.37 | 389,790 | +0.29(+0.44%) |
Feb 14, 2024 | 64.87 | 65.18 | 64.77 | 65.08 | 672,161 | +1.01(+1.57%) |
Feb 13, 2024 | 64.48 | 64.84 | 63.85 | 64.07 | 1,319,555 | -1.34(-2.06%) |
Feb 12, 2024 | 65.01 | 65.81 | 65.01 | 65.42 | 1,092,948 | +0.53(+0.81%) |
Feb 09, 2024 | 64.64 | 64.99 | 64.26 | 64.89 | 597,945 | +0.33(+0.51%) |
Feb 08, 2024 | 64.56 | 64.68 | 64.38 | 64.56 | 676,231 | -0.34(-0.52%) |
Feb 07, 2024 | 64.84 | 65.07 | 64.72 | 64.90 | 371,430 | +0.00(+0.00%) |
Feb 06, 2024 | 64.33 | 64.91 | 64.28 | 64.90 | 555,770 | +1.63(+2.58%) |
Feb 05, 2024 | 63.08 | 63.46 | 62.93 | 63.26 | 497,344 | +0.11(+0.17%) |
Feb 02, 2024 | 63.10 | 63.27 | 62.91 | 63.15 | 2,453,117 | -0.25(-0.39%) |
Feb 01, 2024 | 63.39 | 63.45 | 63.06 | 63.40 | 1,311,301 | +0.59(+0.94%) |
Jan 31, 2024 | 62.89 | 63.39 | 62.69 | 62.82 | 999,310 | -0.42(-0.66%) |
Jan 30, 2024 | 63.12 | 63.28 | 62.99 | 63.23 | 1,295,136 | -0.61(-0.95%) |
Jan 29, 2024 | 63.90 | 64.08 | 63.48 | 63.84 | 792,409 | +0.04(+0.06%) |
Jan 26, 2024 | 63.74 | 64.00 | 63.69 | 63.80 | 339,457 | +0.00(+0.00%) |
Jan 25, 2024 | 63.98 | 64.14 | 63.65 | 63.80 | 1,102,501 | +0.01(+0.02%) |
Jan 24, 2024 | 64.02 | 64.21 | 63.71 | 63.79 | 1,338,210 | +0.92(+1.46%) |
Jan 23, 2024 | 62.51 | 62.96 | 62.41 | 62.88 | 819,013 | +0.62(+0.99%) |
Jan 22, 2024 | 61.99 | 62.38 | 61.94 | 62.26 | 517,059 | -0.68(-1.08%) |
Jan 19, 2024 | 62.47 | 63.00 | 62.15 | 62.94 | 648,758 | +0.76(+1.22%) |
Jan 18, 2024 | 62.04 | 62.24 | 61.92 | 62.18 | 751,451 | +0.63(+1.02%) |
Jan 17, 2024 | 61.16 | 61.59 | 61.07 | 61.55 | 900,125 | -1.08(-1.72%) |
Jan 16, 2024 | 63.16 | 63.16 | 62.56 | 62.63 | 548,664 | -1.67(-2.60%) |
Jan 12, 2024 | 64.66 | 64.74 | 64.21 | 64.30 | 1,025,049 | +0.24(+0.37%) |
Jan 11, 2024 | 63.91 | 64.10 | 63.55 | 64.06 | 2,166,667 | +0.42(+0.66%) |
Jan 10, 2024 | 63.75 | 63.75 | 63.47 | 63.64 | 833,768 | -0.12(-0.19%) |
Jan 09, 2024 | 63.78 | 63.87 | 63.59 | 63.76 | 517,221 | -0.93(-1.43%) |
Jan 08, 2024 | 64.06 | 64.72 | 63.78 | 64.69 | 1,457,817 | +0.11(+0.17%) |
Jan 05, 2024 | 64.71 | 65.07 | 64.52 | 64.58 | 587,436 | -0.02(-0.03%) |
Jan 04, 2024 | 64.86 | 64.98 | 64.59 | 64.60 | 967,005 | -0.38(-0.58%) |
Jan 03, 2024 | 64.67 | 65.11 | 64.54 | 64.98 | 425,519 | -0.22(-0.34%) |
Jan 02, 2024 | 65.23 | 65.52 | 65.06 | 65.20 | 644,385 | -1.13(-1.70%) |
Dec 29, 2023 | 65.98 | 66.52 | 65.98 | 66.32 | 496,774 | +0.07(+0.11%) |
Dec 28, 2023 | 66.16 | 66.53 | 66.16 | 66.25 | 407,544 | +0.77(+1.17%) |
Dec 27, 2023 | 65.47 | 65.59 | 65.29 | 65.49 | 1,212,680 | +0.35(+0.54%) |
Dec 26, 2023 | 64.86 | 65.28 | 64.86 | 65.14 | 390,015 | +0.46(+0.71%) |
Dec 22, 2023 | 64.38 | 64.80 | 64.38 | 64.68 | 549,880 | -0.40(-0.62%) |
Dec 21, 2023 | 64.35 | 65.09 | 64.35 | 65.08 | 747,046 | +1.37(+2.15%) |
Dec 20, 2023 | 64.49 | 64.61 | 63.68 | 63.71 | 697,713 | -1.29(-1.98%) |
Dec 19, 2023 | 64.60 | 65.06 | 64.60 | 65.00 | 712,495 | +0.57(+0.88%) |
Dec 18, 2023 | 64.44 | 64.51 | 64.20 | 64.43 | 771,184 | -0.07(-0.11%) |
Dec 15, 2023 | 65.01 | 65.06 | 64.43 | 64.50 | 704,229 | -0.44(-0.68%) |
Dec 14, 2023 | 64.32 | 64.98 | 64.32 | 64.94 | 2,344,445 | +0.87(+1.36%) |
Dec 13, 2023 | 63.16 | 64.09 | 62.82 | 64.07 | 807,066 | +0.51(+0.80%) |
Dec 12, 2023 | 63.27 | 63.58 | 63.04 | 63.56 | 824,824 | +0.06(+0.09%) |
Dec 11, 2023 | 62.99 | 63.52 | 62.94 | 63.50 | 589,534 | +0.42(+0.67%) |
Dec 08, 2023 | 62.96 | 63.24 | 62.83 | 63.08 | 813,443 | -0.24(-0.39%) |
Dec 07, 2023 | 63.06 | 63.36 | 63.00 | 63.32 | 302,595 | +0.30(+0.48%) |
Dec 06, 2023 | 63.34 | 63.49 | 62.98 | 63.02 | 497,783 | -0.02(-0.03%) |
Dec 05, 2023 | 62.92 | 63.10 | 62.72 | 63.04 | 433,487 | -0.40(-0.63%) |
Dec 04, 2023 | 63.74 | 63.85 | 63.38 | 63.44 | 1,461,942 | -0.82(-1.28%) |
Dec 01, 2023 | 63.56 | 64.28 | 63.45 | 64.27 | 555,592 | +0.19(+0.29%) |
Nov 30, 2023 | 64.12 | 64.24 | 63.74 | 64.08 | 646,340 | -0.02(-0.03%) |
Nov 29, 2023 | 64.22 | 64.46 | 64.03 | 64.10 | 456,944 | -0.40(-0.62%) |
Nov 28, 2023 | 64.25 | 64.58 | 64.21 | 64.50 | 607,195 | +0.45(+0.70%) |
Nov 27, 2023 | 63.94 | 64.12 | 63.86 | 64.05 | 400,619 | -0.35(-0.55%) |
Nov 24, 2023 | 64.12 | 64.40 | 63.87 | 64.40 | 208,428 | -0.03(-0.05%) |
Nov 22, 2023 | 64.44 | 64.57 | 64.17 | 64.43 | 609,253 | -0.10(-0.15%) |
Nov 21, 2023 | 64.72 | 64.90 | 64.42 | 64.53 | 710,103 | -0.42(-0.64%) |
Nov 20, 2023 | 64.40 | 65.04 | 64.40 | 64.95 | 796,594 | +0.78(+1.21%) |
Nov 17, 2023 | 64.18 | 64.29 | 63.97 | 64.17 | 294,195 | +0.11(+0.17%) |
Nov 16, 2023 | 63.93 | 64.40 | 63.83 | 64.06 | 562,443 | -0.72(-1.12%) |
Nov 15, 2023 | 64.52 | 65.16 | 64.52 | 64.78 | 770,523 | +0.61(+0.95%) |
Nov 14, 2023 | 63.52 | 64.28 | 63.52 | 64.18 | 837,424 | +1.48(+2.36%) |
Nov 13, 2023 | 62.41 | 62.94 | 62.38 | 62.70 | 357,772 | +0.14(+0.22%) |
Nov 10, 2023 | 62.22 | 62.60 | 62.08 | 62.56 | 361,824 | +0.32(+0.52%) |
Nov 09, 2023 | 62.78 | 62.98 | 62.19 | 62.24 | 430,675 | -0.57(-0.90%) |
Nov 08, 2023 | 62.89 | 63.09 | 62.71 | 62.81 | 288,822 | -0.45(-0.71%) |
Nov 07, 2023 | 62.93 | 63.31 | 62.72 | 63.26 | 693,419 | -0.22(-0.34%) |
Nov 06, 2023 | 63.78 | 63.86 | 63.39 | 63.47 | 400,944 | +0.54(+0.86%) |
Nov 03, 2023 | 62.48 | 63.00 | 62.40 | 62.93 | 1,758,514 | +1.42(+2.31%) |
Nov 02, 2023 | 61.39 | 61.56 | 61.25 | 61.51 | 738,207 | +0.94(+1.55%) |
Nov 01, 2023 | 60.03 | 60.57 | 59.95 | 60.57 | 673,854 | +0.41(+0.68%) |
Oct 31, 2023 | 60.04 | 60.18 | 59.68 | 60.16 | 531,455 | -0.64(-1.05%) |
Oct 30, 2023 | 60.88 | 61.06 | 60.54 | 60.80 | 373,191 | +0.77(+1.29%) |
Oct 27, 2023 | 60.52 | 60.64 | 59.94 | 60.02 | 643,576 | +0.05(+0.08%) |
Oct 26, 2023 | 59.84 | 60.18 | 59.74 | 59.97 | 523,037 | -0.44(-0.73%) |
Oct 25, 2023 | 60.63 | 60.82 | 60.33 | 60.42 | 744,287 | -0.96(-1.56%) |
Oct 24, 2023 | 60.80 | 61.45 | 60.70 | 61.38 | 731,370 | +0.89(+1.47%) |
Oct 23, 2023 | 60.05 | 60.68 | 59.82 | 60.48 | 293,422 | +0.04(+0.06%) |
Oct 20, 2023 | 60.70 | 60.89 | 60.43 | 60.44 | 591,632 | -0.75(-1.23%) |
Oct 19, 2023 | 61.33 | 61.65 | 61.13 | 61.20 | 622,874 | -0.38(-0.62%) |
Oct 18, 2023 | 61.85 | 62.02 | 61.50 | 61.58 | 349,395 | -0.94(-1.50%) |
Oct 17, 2023 | 62.19 | 62.76 | 62.18 | 62.52 | 507,442 | -0.25(-0.41%) |
Oct 16, 2023 | 62.31 | 62.89 | 62.19 | 62.78 | 296,805 | +0.29(+0.47%) |
Oct 13, 2023 | 62.62 | 62.83 | 62.34 | 62.48 | 562,599 | -0.24(-0.39%) |
Oct 12, 2023 | 63.51 | 63.51 | 62.62 | 62.73 | 538,798 | -0.64(-1.00%) |
Oct 11, 2023 | 63.37 | 63.55 | 63.14 | 63.36 | 596,197 | +0.42(+0.67%) |
Oct 10, 2023 | 62.51 | 63.04 | 62.37 | 62.94 | 352,082 | +0.78(+1.26%) |
Oct 09, 2023 | 61.72 | 62.20 | 61.59 | 62.16 | 250,489 | -0.29(-0.47%) |
Oct 06, 2023 | 61.59 | 62.58 | 61.55 | 62.45 | 304,002 | +0.96(+1.56%) |
Oct 05, 2023 | 61.32 | 61.53 | 61.05 | 61.49 | 421,971 | +0.42(+0.69%) |
Oct 04, 2023 | 61.16 | 61.23 | 60.90 | 61.07 | 853,223 | -0.15(-0.24%) |
Oct 03, 2023 | 61.30 | 61.56 | 61.09 | 61.22 | 2,887,711 | -0.75(-1.22%) |