Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 65.14 | 65.65 | 64.66 | 65.17 | 11,103 | +0.12(+0.18%) |
May 24, 2024 | 64.46 | 65.28 | 64.41 | 65.05 | 10,952 | +0.60(+0.93%) |
May 23, 2024 | 66.17 | 66.17 | 64.25 | 64.45 | 11,951 | -1.32(-2.01%) |
May 22, 2024 | 65.96 | 66.36 | 65.66 | 65.77 | 14,219 | -0.52(-0.78%) |
May 21, 2024 | 66.22 | 66.33 | 65.69 | 66.29 | 14,045 | -0.75(-1.12%) |
May 20, 2024 | 66.60 | 67.23 | 66.32 | 67.04 | 9,446 | +0.46(+0.69%) |
May 17, 2024 | 66.70 | 66.80 | 66.36 | 66.58 | 40,981 | -0.68(-1.01%) |
May 16, 2024 | 67.68 | 67.90 | 67.26 | 67.26 | 15,979 | -0.60(-0.88%) |
May 15, 2024 | 67.59 | 67.95 | 66.21 | 67.86 | 23,975 | -0.55(-0.80%) |
May 14, 2024 | 66.39 | 69.00 | 66.39 | 68.41 | 76,096 | +3.35(+5.15%) |
May 13, 2024 | 64.64 | 66.22 | 64.40 | 65.06 | 22,467 | +1.79(+2.83%) |
May 10, 2024 | 63.77 | 64.08 | 63.26 | 63.27 | 7,668 | +0.20(+0.32%) |
May 09, 2024 | 62.54 | 63.19 | 62.52 | 63.07 | 4,722 | +0.59(+0.94%) |
May 08, 2024 | 62.39 | 62.68 | 62.32 | 62.48 | 6,875 | -1.13(-1.78%) |
May 07, 2024 | 63.35 | 63.72 | 63.27 | 63.61 | 25,676 | -0.13(-0.20%) |
May 06, 2024 | 63.23 | 63.74 | 63.13 | 63.74 | 7,158 | +0.57(+0.90%) |
May 03, 2024 | 62.33 | 63.27 | 62.12 | 63.17 | 13,001 | +1.56(+2.53%) |
May 02, 2024 | 60.82 | 61.61 | 60.45 | 61.61 | 12,928 | +1.65(+2.75%) |
May 01, 2024 | 59.85 | 60.65 | 59.71 | 59.96 | 6,784 | -0.17(-0.28%) |
Apr 30, 2024 | 60.59 | 60.66 | 60.05 | 60.13 | 6,765 | -1.16(-1.89%) |
Apr 29, 2024 | 60.96 | 61.29 | 60.89 | 61.29 | 18,994 | +0.65(+1.07%) |
Apr 26, 2024 | 60.25 | 60.87 | 60.25 | 60.64 | 9,549 | +0.74(+1.24%) |
Apr 25, 2024 | 58.95 | 59.90 | 58.90 | 59.90 | 9,541 | -0.25(-0.42%) |
Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 8,979 | +0.39(+0.65%) |
Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 15,320 | +0.65(+1.10%) |
Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 13,298 | +1.06(+1.83%) |
Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 13,823 | -0.60(-1.02%) |
Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 7,314 | +0.02(+0.03%) |
Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 37,106 | -0.38(-0.64%) |
Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.01 | 10,556 | +0.08(+0.13%) |
Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 13,124 | -1.00(-1.67%) |
Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 10,056 | -1.62(-2.64%) |
Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.55 | 9,023 | +0.23(+0.37%) |
Apr 10, 2024 | 61.45 | 61.58 | 61.09 | 61.33 | 4,518 | -0.83(-1.34%) |
Apr 09, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 8,362 | +0.28(+0.45%) |
Apr 08, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 9,692 | +0.54(+0.88%) |
Apr 05, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 7,399 | +0.49(+0.81%) |
Apr 04, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 9,284 | -0.74(-1.20%) |
Apr 03, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 17,806 | +0.00(+0.00%) |
Apr 02, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 15,030 | -0.53(-0.85%) |
Apr 01, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 9,001 | -0.40(-0.64%) |
Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 9,390 | -0.19(-0.30%) |
Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 11,062 | +0.27(+0.43%) |
Mar 26, 2024 | 62.71 | 62.88 | 62.44 | 62.44 | 8,830 | +0.23(+0.37%) |
Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 9,220 | -0.42(-0.67%) |
Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 6,541 | -0.28(-0.45%) |
Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 20,665 | -0.08(-0.13%) |
Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 31,352 | +0.70(+1.12%) |
Mar 19, 2024 | 62.02 | 62.29 | 61.52 | 62.29 | 12,908 | -0.30(-0.48%) |
Mar 18, 2024 | 62.96 | 62.99 | 62.46 | 62.59 | 16,912 | +0.19(+0.30%) |
Mar 15, 2024 | 62.16 | 62.65 | 62.16 | 62.40 | 15,282 | -0.49(-0.78%) |
Mar 14, 2024 | 63.68 | 63.96 | 62.62 | 62.89 | 17,474 | -1.05(-1.64%) |
Mar 13, 2024 | 63.57 | 64.16 | 63.57 | 63.94 | 16,023 | -0.12(-0.19%) |
Mar 12, 2024 | 63.65 | 64.18 | 63.22 | 64.06 | 14,520 | +0.74(+1.17%) |
Mar 11, 2024 | 63.10 | 63.61 | 63.03 | 63.32 | 14,431 | +0.26(+0.41%) |
Mar 08, 2024 | 64.50 | 65.22 | 63.06 | 63.06 | 14,027 | -1.05(-1.64%) |
Mar 07, 2024 | 63.84 | 64.20 | 63.73 | 64.11 | 12,323 | +0.65(+1.02%) |
Mar 06, 2024 | 63.47 | 63.80 | 63.26 | 63.46 | 12,205 | +0.90(+1.44%) |
Mar 05, 2024 | 62.43 | 62.56 | 62.05 | 62.56 | 12,453 | -0.35(-0.56%) |
Mar 04, 2024 | 63.45 | 63.53 | 62.76 | 62.91 | 20,217 | -0.27(-0.43%) |
Mar 01, 2024 | 62.47 | 63.34 | 58.71 | 63.18 | 40,176 | +1.58(+2.56%) |
Feb 29, 2024 | 61.36 | 61.74 | 61.25 | 61.60 | 21,731 | +0.77(+1.27%) |
Feb 28, 2024 | 60.85 | 61.10 | 60.70 | 60.83 | 7,935 | -0.76(-1.23%) |
Feb 27, 2024 | 61.38 | 61.74 | 61.21 | 61.59 | 14,531 | +0.04(+0.06%) |
Feb 26, 2024 | 61.44 | 61.77 | 61.44 | 61.55 | 10,835 | +0.04(+0.07%) |
Feb 23, 2024 | 61.91 | 62.10 | 61.34 | 61.51 | 10,697 | -0.10(-0.16%) |
Feb 22, 2024 | 60.99 | 61.78 | 60.95 | 61.61 | 16,736 | +2.10(+3.53%) |
Feb 21, 2024 | 59.58 | 59.88 | 59.30 | 59.51 | 18,921 | -0.32(-0.53%) |
Feb 20, 2024 | 60.64 | 60.64 | 59.39 | 59.83 | 22,157 | -1.55(-2.53%) |
Feb 16, 2024 | 61.75 | 62.00 | 61.38 | 61.38 | 12,955 | -0.30(-0.49%) |
Feb 15, 2024 | 61.26 | 61.75 | 61.26 | 61.68 | 20,821 | +0.54(+0.88%) |
Feb 14, 2024 | 60.41 | 61.30 | 60.41 | 61.14 | 92,235 | +1.54(+2.58%) |
Feb 13, 2024 | 59.29 | 59.83 | 59.29 | 59.60 | 8,659 | -0.86(-1.42%) |
Feb 12, 2024 | 60.38 | 61.27 | 60.37 | 60.46 | 22,137 | +0.17(+0.28%) |
Feb 09, 2024 | 59.76 | 60.40 | 59.76 | 60.29 | 18,364 | +0.27(+0.45%) |
Feb 08, 2024 | 59.88 | 60.33 | 59.88 | 60.02 | 50,862 | -0.12(-0.20%) |
Feb 07, 2024 | 59.60 | 60.20 | 59.60 | 60.14 | 23,604 | +0.42(+0.70%) |
Feb 06, 2024 | 59.36 | 59.72 | 59.19 | 59.72 | 19,541 | +0.63(+1.07%) |
Feb 05, 2024 | 59.37 | 59.44 | 58.63 | 59.09 | 20,848 | -0.22(-0.37%) |
Feb 02, 2024 | 58.55 | 59.33 | 58.54 | 59.31 | 29,887 | +1.52(+2.63%) |
Feb 01, 2024 | 57.33 | 57.80 | 57.13 | 57.79 | 21,068 | +0.72(+1.26%) |
Jan 31, 2024 | 57.23 | 57.72 | 57.07 | 57.07 | 13,446 | -0.72(-1.25%) |
Jan 30, 2024 | 58.35 | 58.40 | 57.63 | 57.79 | 16,743 | -0.86(-1.47%) |
Jan 29, 2024 | 58.19 | 58.67 | 57.88 | 58.65 | 17,232 | +0.56(+0.96%) |
Jan 26, 2024 | 58.14 | 58.36 | 57.95 | 58.09 | 11,148 | -0.21(-0.36%) |
Jan 25, 2024 | 58.43 | 58.57 | 58.17 | 58.30 | 15,999 | +0.44(+0.76%) |
Jan 24, 2024 | 58.05 | 58.50 | 57.86 | 57.86 | 17,055 | +0.59(+1.03%) |
Jan 23, 2024 | 56.95 | 57.42 | 56.91 | 57.27 | 18,282 | +0.81(+1.43%) |
Jan 22, 2024 | 56.34 | 56.69 | 56.28 | 56.46 | 43,939 | +0.10(+0.18%) |
Jan 19, 2024 | 55.91 | 56.36 | 55.33 | 56.36 | 11,727 | +0.83(+1.49%) |
Jan 18, 2024 | 55.58 | 55.58 | 55.03 | 55.53 | 53,663 | +0.56(+1.02%) |
Jan 17, 2024 | 54.69 | 54.97 | 54.54 | 54.97 | 13,391 | -0.65(-1.17%) |
Jan 16, 2024 | 55.59 | 56.07 | 55.52 | 55.62 | 10,315 | -0.73(-1.30%) |
Jan 12, 2024 | 56.59 | 56.90 | 56.31 | 56.35 | 7,794 | -0.10(-0.18%) |
Jan 11, 2024 | 56.67 | 56.70 | 55.76 | 56.45 | 11,577 | +0.07(+0.12%) |
Jan 10, 2024 | 56.19 | 56.63 | 56.09 | 56.38 | 5,275 | +0.59(+1.06%) |
Jan 09, 2024 | 55.84 | 56.02 | 55.68 | 55.79 | 8,334 | -0.07(-0.13%) |
Jan 08, 2024 | 54.81 | 55.86 | 54.79 | 55.86 | 9,027 | +1.07(+1.95%) |
Jan 05, 2024 | 54.63 | 55.30 | 54.63 | 54.79 | 5,097 | -0.29(-0.53%) |
Jan 04, 2024 | 54.95 | 55.40 | 54.80 | 55.08 | 6,790 | +0.22(+0.40%) |
Jan 03, 2024 | 54.77 | 55.17 | 54.74 | 54.86 | 6,798 | -0.56(-1.01%) |
Jan 02, 2024 | 55.92 | 55.94 | 55.16 | 55.42 | 41,207 | -1.31(-2.31%) |
Dec 29, 2023 | 56.92 | 57.20 | 56.60 | 56.73 | 10,325 | -0.09(-0.16%) |
Dec 28, 2023 | 56.67 | 57.27 | 56.67 | 56.82 | 10,690 | +0.30(+0.53%) |
Dec 27, 2023 | 56.32 | 56.55 | 56.16 | 56.52 | 17,320 | +0.24(+0.43%) |
Dec 26, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 17,700 | +1.14(+2.07%) |
Dec 22, 2023 | 54.78 | 55.35 | 54.56 | 55.14 | 16,225 | -1.60(-2.82%) |
Dec 21, 2023 | 56.42 | 56.74 | 56.17 | 56.74 | 8,251 | +0.99(+1.78%) |
Dec 20, 2023 | 56.64 | 56.91 | 55.61 | 55.75 | 14,005 | -1.09(-1.92%) |
Dec 19, 2023 | 56.43 | 57.00 | 56.33 | 56.84 | 21,645 | +0.66(+1.17%) |
Dec 18, 2023 | 56.01 | 56.22 | 55.72 | 56.18 | 8,609 | +0.20(+0.36%) |
Dec 15, 2023 | 56.23 | 56.34 | 55.79 | 55.98 | 7,154 | -0.45(-0.79%) |
Dec 14, 2023 | 56.08 | 56.42 | 55.80 | 56.42 | 15,253 | +0.55(+0.99%) |
Dec 13, 2023 | 55.03 | 55.99 | 54.84 | 55.87 | 13,007 | +0.70(+1.27%) |
Dec 12, 2023 | 54.30 | 55.17 | 54.21 | 55.17 | 20,280 | +0.48(+0.87%) |
Dec 11, 2023 | 54.31 | 54.69 | 54.26 | 54.69 | 13,449 | -0.05(-0.09%) |
Dec 08, 2023 | 54.43 | 54.81 | 54.41 | 54.74 | 14,783 | +0.17(+0.31%) |
Dec 07, 2023 | 53.98 | 54.58 | 53.98 | 54.57 | 6,409 | +0.87(+1.62%) |
Dec 06, 2023 | 54.39 | 54.67 | 53.63 | 53.70 | 28,392 | -0.30(-0.55%) |
Dec 05, 2023 | 53.70 | 54.10 | 53.62 | 54.00 | 11,979 | -0.52(-0.94%) |
Dec 04, 2023 | 54.29 | 54.51 | 53.84 | 54.51 | 11,755 | -0.70(-1.27%) |
Dec 01, 2023 | 54.36 | 55.22 | 54.26 | 55.22 | 9,599 | +0.51(+0.92%) |
Nov 30, 2023 | 55.04 | 55.04 | 54.41 | 54.71 | 8,494 | -0.32(-0.58%) |
Nov 29, 2023 | 55.16 | 55.24 | 54.85 | 55.03 | 8,648 | +0.21(+0.38%) |
Nov 28, 2023 | 54.24 | 54.90 | 54.18 | 54.82 | 14,244 | +0.22(+0.40%) |
Nov 27, 2023 | 54.24 | 54.74 | 54.20 | 54.60 | 5,455 | -0.05(-0.09%) |
Nov 24, 2023 | 54.37 | 54.65 | 54.34 | 54.65 | 3,803 | -0.28(-0.50%) |
Nov 22, 2023 | 54.83 | 55.03 | 54.58 | 54.93 | 5,949 | +0.15(+0.27%) |
Nov 21, 2023 | 54.91 | 55.06 | 54.56 | 54.78 | 4,759 | -0.52(-0.95%) |
Nov 20, 2023 | 54.81 | 55.46 | 54.69 | 55.30 | 26,037 | +0.68(+1.25%) |
Nov 17, 2023 | 54.50 | 54.69 | 54.30 | 54.62 | 23,415 | +0.19(+0.35%) |
Nov 16, 2023 | 54.57 | 54.59 | 54.23 | 54.43 | 7,963 | -0.51(-0.92%) |
Nov 15, 2023 | 55.05 | 55.38 | 54.82 | 54.94 | 39,147 | +0.27(+0.49%) |
Nov 14, 2023 | 54.99 | 55.16 | 54.65 | 54.67 | 13,744 | +0.05(+0.09%) |
Nov 13, 2023 | 54.40 | 54.73 | 54.08 | 54.62 | 23,356 | +0.16(+0.29%) |
Nov 10, 2023 | 53.48 | 54.46 | 53.09 | 54.46 | 16,845 | +0.86(+1.61%) |
Nov 09, 2023 | 54.39 | 54.39 | 53.44 | 53.60 | 9,549 | +0.06(+0.11%) |
Nov 08, 2023 | 53.83 | 54.14 | 53.36 | 53.54 | 17,362 | +0.50(+0.93%) |
Nov 07, 2023 | 52.42 | 53.15 | 52.42 | 53.05 | 12,919 | +0.56(+1.08%) |
Nov 06, 2023 | 53.16 | 53.16 | 52.18 | 52.48 | 14,205 | -0.28(-0.53%) |
Nov 03, 2023 | 51.88 | 53.00 | 51.88 | 52.76 | 15,901 | +1.64(+3.22%) |
Nov 02, 2023 | 50.95 | 51.43 | 50.92 | 51.11 | 5,284 | +1.08(+2.16%) |