Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 65.29 | 65.52 | 65.27 | 65.47 | 1,181,127 | +0.24(+0.37%) |
May 09, 2024 | 64.83 | 65.23 | 64.78 | 65.23 | 1,207,378 | +0.41(+0.63%) |
May 08, 2024 | 64.80 | 64.88 | 64.71 | 64.82 | 1,843,298 | +0.01(+0.02%) |
May 07, 2024 | 64.55 | 64.85 | 64.52 | 64.81 | 1,428,019 | +0.50(+0.78%) |
May 06, 2024 | 64.26 | 64.32 | 64.03 | 64.31 | 1,491,766 | +0.27(+0.42%) |
May 03, 2024 | 64.02 | 64.12 | 63.61 | 64.04 | 2,230,684 | +0.26(+0.41%) |
May 02, 2024 | 63.91 | 63.94 | 63.55 | 63.78 | 2,153,463 | +0.05(+0.08%) |
May 01, 2024 | 63.61 | 64.23 | 63.38 | 63.73 | 3,461,063 | +0.03(+0.05%) |
Apr 30, 2024 | 63.97 | 64.07 | 63.70 | 63.70 | 2,245,844 | -0.50(-0.78%) |
Apr 29, 2024 | 63.99 | 64.25 | 63.97 | 64.20 | 1,719,755 | +0.30(+0.47%) |
Apr 26, 2024 | 64.03 | 64.22 | 63.89 | 63.90 | 1,828,357 | -0.41(-0.64%) |
Apr 25, 2024 | 64.33 | 64.55 | 63.88 | 64.31 | 1,510,628 | -0.14(-0.22%) |
Apr 24, 2024 | 63.95 | 64.50 | 63.79 | 64.45 | 1,154,467 | +0.20(+0.31%) |
Apr 23, 2024 | 64.15 | 64.35 | 64.11 | 64.25 | 2,239,595 | +0.19(+0.30%) |
Apr 22, 2024 | 63.75 | 64.31 | 63.58 | 64.06 | 1,219,402 | +0.45(+0.71%) |
Apr 19, 2024 | 63.04 | 63.61 | 63.04 | 63.61 | 2,462,183 | +0.68(+1.08%) |
Apr 18, 2024 | 62.92 | 63.04 | 62.66 | 62.93 | 1,448,755 | +0.21(+0.33%) |
Apr 17, 2024 | 62.76 | 62.88 | 62.42 | 62.72 | 2,335,296 | +0.22(+0.35%) |
Apr 16, 2024 | 62.78 | 62.83 | 62.44 | 62.50 | 3,065,250 | -0.14(-0.22%) |
Apr 15, 2024 | 63.46 | 63.56 | 62.54 | 62.64 | 2,132,210 | -0.31(-0.49%) |
Apr 12, 2024 | 63.31 | 63.47 | 62.80 | 62.95 | 2,552,037 | -0.50(-0.79%) |
Apr 11, 2024 | 64.12 | 64.12 | 63.45 | 63.45 | 2,854,781 | -0.52(-0.81%) |
Apr 10, 2024 | 64.14 | 64.27 | 63.78 | 63.97 | 2,522,564 | -0.78(-1.20%) |
Apr 09, 2024 | 64.75 | 64.81 | 64.26 | 64.75 | 2,111,794 | +0.18(+0.28%) |
Apr 08, 2024 | 64.50 | 64.73 | 64.50 | 64.57 | 1,905,377 | -0.03(-0.05%) |
Apr 05, 2024 | 64.37 | 64.70 | 64.24 | 64.60 | 1,945,240 | +0.25(+0.39%) |
Apr 04, 2024 | 65.30 | 65.35 | 64.24 | 64.35 | 2,396,510 | -0.52(-0.80%) |
Apr 03, 2024 | 65.19 | 65.22 | 64.79 | 64.87 | 1,719,202 | -0.33(-0.51%) |
Apr 02, 2024 | 65.31 | 65.42 | 65.12 | 65.20 | 1,566,845 | -0.17(-0.26%) |
Apr 01, 2024 | 65.74 | 65.74 | 65.29 | 65.37 | 2,936,659 | -0.39(-0.59%) |
Mar 28, 2024 | 65.60 | 65.87 | 65.83 | 65.75 | 2,265,463 | +0.22(+0.34%) |
Mar 27, 2024 | 64.89 | 65.56 | 64.88 | 65.54 | 2,724,947 | +0.92(+1.42%) |
Mar 26, 2024 | 64.70 | 64.82 | 64.59 | 64.62 | 1,627,215 | -0.01(-0.02%) |
Mar 25, 2024 | 64.99 | 64.99 | 64.60 | 64.63 | 959,949 | -0.24(-0.37%) |
Mar 22, 2024 | 65.20 | 65.22 | 64.86 | 64.87 | 964,500 | -0.22(-0.34%) |
Mar 21, 2024 | 65.04 | 65.27 | 64.90 | 65.09 | 1,445,298 | +0.06(+0.09%) |
Mar 20, 2024 | 64.91 | 65.06 | 64.76 | 65.03 | 2,076,005 | +0.10(+0.15%) |
Mar 19, 2024 | 64.63 | 64.95 | 64.56 | 64.93 | 2,375,218 | +0.42(+0.65%) |
Mar 18, 2024 | 64.43 | 64.76 | 64.33 | 64.51 | 3,011,530 | +0.20(+0.32%) |
Mar 15, 2024 | 64.05 | 64.41 | 63.97 | 64.30 | 1,675,917 | -0.07(-0.11%) |
Mar 14, 2024 | 64.73 | 64.81 | 64.06 | 64.37 | 9,929,600 | -0.38(-0.58%) |
Mar 13, 2024 | 64.87 | 64.96 | 64.56 | 64.75 | 1,962,649 | -0.03(-0.05%) |
Mar 12, 2024 | 64.69 | 64.95 | 64.57 | 64.78 | 1,849,670 | +0.06(+0.09%) |
Mar 11, 2024 | 64.36 | 64.72 | 64.25 | 64.72 | 1,327,643 | +0.35(+0.54%) |
Mar 08, 2024 | 64.31 | 64.57 | 64.18 | 64.37 | 3,222,349 | +0.02(+0.03%) |
Mar 07, 2024 | 64.44 | 64.53 | 64.25 | 64.35 | 1,662,907 | +0.20(+0.31%) |
Mar 06, 2024 | 63.91 | 64.33 | 63.91 | 64.15 | 2,348,501 | +0.40(+0.63%) |
Mar 05, 2024 | 63.93 | 64.17 | 63.56 | 63.76 | 1,727,778 | -0.18(-0.28%) |
Mar 04, 2024 | 63.53 | 63.96 | 63.53 | 63.94 | 1,978,403 | +0.16(+0.25%) |
Mar 01, 2024 | 63.69 | 63.79 | 63.39 | 63.78 | 1,624,452 | -0.01(-0.02%) |
Feb 29, 2024 | 64.07 | 64.10 | 63.68 | 63.79 | 2,508,054 | -0.21(-0.33%) |
Feb 28, 2024 | 63.87 | 64.05 | 63.79 | 64.00 | 2,790,750 | +0.15(+0.23%) |
Feb 27, 2024 | 63.77 | 63.86 | 63.61 | 63.85 | 1,683,536 | +0.10(+0.16%) |
Feb 26, 2024 | 64.18 | 64.21 | 63.75 | 63.75 | 1,433,197 | -0.48(-0.74%) |
Feb 23, 2024 | 64.05 | 64.40 | 63.99 | 64.22 | 1,830,613 | +0.28(+0.44%) |
Feb 22, 2024 | 63.55 | 64.06 | 63.37 | 63.95 | 2,294,125 | +0.37(+0.58%) |
Feb 21, 2024 | 63.33 | 63.58 | 63.17 | 63.58 | 1,873,031 | +0.41(+0.65%) |
Feb 20, 2024 | 62.97 | 63.52 | 62.97 | 63.17 | 1,987,975 | +0.16(+0.26%) |
Feb 16, 2024 | 62.95 | 63.29 | 62.75 | 63.01 | 1,670,037 | -0.10(-0.16%) |
Feb 15, 2024 | 62.61 | 63.13 | 62.61 | 63.11 | 2,467,481 | +0.64(+1.02%) |
Feb 14, 2024 | 62.46 | 62.53 | 62.14 | 62.47 | 2,853,165 | +0.10(+0.16%) |
Feb 13, 2024 | 62.73 | 62.96 | 62.03 | 62.37 | 3,987,031 | -0.54(-0.85%) |
Feb 12, 2024 | 62.59 | 62.92 | 62.40 | 62.91 | 2,246,388 | +0.29(+0.46%) |
Feb 09, 2024 | 62.63 | 62.66 | 62.41 | 62.62 | 1,483,954 | -0.02(-0.03%) |
Feb 08, 2024 | 62.75 | 62.77 | 62.44 | 62.64 | 1,897,325 | -0.17(-0.27%) |
Feb 07, 2024 | 62.97 | 63.02 | 62.76 | 62.81 | 1,339,966 | +0.07(+0.11%) |
Feb 06, 2024 | 62.60 | 62.85 | 62.47 | 62.74 | 1,500,566 | +0.22(+0.35%) |
Feb 05, 2024 | 62.85 | 62.85 | 62.49 | 62.52 | 3,424,883 | -0.60(-0.95%) |
Feb 02, 2024 | 63.40 | 63.45 | 62.83 | 63.12 | 2,907,122 | -0.43(-0.67%) |
Feb 01, 2024 | 62.61 | 63.54 | 62.37 | 63.54 | 8,114,811 | +0.77(+1.22%) |
Jan 31, 2024 | 63.35 | 63.48 | 62.66 | 62.78 | 2,775,932 | -0.43(-0.68%) |
Jan 30, 2024 | 62.82 | 63.27 | 62.72 | 63.21 | 1,141,610 | +0.34(+0.54%) |
Jan 29, 2024 | 62.66 | 62.93 | 62.53 | 62.87 | 2,583,310 | +0.21(+0.33%) |
Jan 26, 2024 | 62.69 | 62.83 | 62.57 | 62.66 | 1,641,913 | -0.01(-0.02%) |
Jan 25, 2024 | 62.36 | 62.67 | 62.21 | 62.67 | 3,141,283 | +0.58(+0.93%) |
Jan 24, 2024 | 62.80 | 62.80 | 62.07 | 62.09 | 1,881,813 | -0.60(-0.95%) |
Jan 23, 2024 | 62.46 | 62.69 | 62.40 | 62.69 | 1,731,755 | +0.24(+0.38%) |
Jan 22, 2024 | 62.54 | 62.73 | 62.33 | 62.45 | 1,840,730 | -0.11(-0.18%) |
Jan 19, 2024 | 62.46 | 62.71 | 62.12 | 62.56 | 1,365,090 | +0.19(+0.30%) |
Jan 18, 2024 | 62.15 | 62.41 | 61.93 | 62.37 | 1,629,054 | +0.12(+0.19%) |
Jan 17, 2024 | 62.19 | 62.69 | 62.11 | 62.25 | 1,854,108 | -0.16(-0.25%) |
Jan 16, 2024 | 62.54 | 62.65 | 62.28 | 62.41 | 1,910,696 | -0.27(-0.43%) |
Jan 12, 2024 | 62.64 | 62.79 | 62.45 | 62.68 | 1,595,883 | +0.28(+0.45%) |
Jan 11, 2024 | 62.66 | 62.73 | 62.06 | 62.40 | 2,104,672 | -0.34(-0.54%) |
Jan 10, 2024 | 62.64 | 62.81 | 62.50 | 62.74 | 1,222,690 | +0.03(+0.05%) |
Jan 09, 2024 | 62.53 | 62.73 | 62.36 | 62.71 | 1,184,468 | -0.11(-0.17%) |
Jan 08, 2024 | 62.45 | 62.82 | 62.24 | 62.82 | 2,565,885 | +0.38(+0.60%) |
Jan 05, 2024 | 62.48 | 62.71 | 62.12 | 62.44 | 1,204,905 | -0.10(-0.16%) |
Jan 04, 2024 | 62.63 | 62.93 | 62.51 | 62.54 | 1,065,712 | -0.04(-0.06%) |
Jan 03, 2024 | 62.85 | 62.90 | 62.51 | 62.58 | 2,346,912 | -0.16(-0.25%) |