Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 59.68 | 59.85 | 59.68 | 59.82 | 2,106 | -0.48(-0.80%) |
Jun 06, 2024 | 60.23 | 60.30 | 60.23 | 60.30 | 2,984 | +0.65(+1.10%) |
Jun 05, 2024 | 59.65 | 59.66 | 59.60 | 59.65 | 3,248 | +1.58(+2.71%) |
Jun 04, 2024 | 58.10 | 58.10 | 57.82 | 58.07 | 14,264 | +0.57(+0.99%) |
Jun 03, 2024 | 57.04 | 58.17 | 56.90 | 57.50 | 9,409 | +0.53(+0.93%) |
May 31, 2024 | 56.48 | 56.97 | 56.41 | 56.97 | 14,232 | +1.36(+2.45%) |
May 30, 2024 | 55.00 | 55.71 | 55.00 | 55.61 | 13,575 | +0.91(+1.66%) |
May 29, 2024 | 54.73 | 55.04 | 54.54 | 54.70 | 9,355 | -0.20(-0.36%) |
May 28, 2024 | 54.68 | 55.16 | 54.68 | 54.90 | 47,708 | +1.08(+2.01%) |
May 24, 2024 | 53.82 | 53.82 | 53.55 | 53.82 | 8,110 | +0.96(+1.82%) |
May 23, 2024 | 53.25 | 53.33 | 52.86 | 52.86 | 8,776 | -0.47(-0.88%) |
May 22, 2024 | 53.44 | 53.90 | 53.33 | 53.33 | 8,330 | -0.27(-0.50%) |
May 21, 2024 | 53.82 | 54.80 | 53.55 | 53.60 | 27,254 | -0.69(-1.27%) |
May 20, 2024 | 53.82 | 55.16 | 53.82 | 54.29 | 9,451 | -0.43(-0.79%) |
May 17, 2024 | 54.84 | 54.95 | 54.61 | 54.72 | 18,478 | -0.61(-1.10%) |
May 16, 2024 | 55.02 | 55.70 | 55.02 | 55.33 | 6,589 | +0.35(+0.64%) |
May 15, 2024 | 55.08 | 55.52 | 54.91 | 54.98 | 4,409 | +0.12(+0.22%) |
May 14, 2024 | 55.10 | 55.13 | 54.85 | 54.86 | 34,475 | -0.22(-0.40%) |
May 13, 2024 | 54.82 | 55.10 | 54.77 | 55.08 | 8,984 | -0.31(-0.56%) |
May 10, 2024 | 54.77 | 55.66 | 54.55 | 55.39 | 12,382 | +0.05(+0.10%) |
May 09, 2024 | 54.50 | 56.00 | 54.50 | 55.34 | 6,983 | +0.08(+0.14%) |
May 08, 2024 | 54.78 | 55.39 | 54.67 | 55.26 | 5,828 | +0.79(+1.45%) |
May 07, 2024 | 54.55 | 54.73 | 54.45 | 54.47 | 21,806 | -0.12(-0.22%) |
May 06, 2024 | 54.46 | 54.73 | 54.46 | 54.59 | 8,576 | +0.62(+1.15%) |
May 03, 2024 | 53.98 | 54.12 | 53.90 | 53.97 | 6,731 | +0.13(+0.24%) |
May 02, 2024 | 53.23 | 53.85 | 53.23 | 53.84 | 26,748 | +1.05(+1.99%) |
May 01, 2024 | 52.70 | 53.41 | 52.44 | 52.79 | 3,978 | -0.16(-0.31%) |
Apr 30, 2024 | 53.83 | 53.83 | 52.80 | 52.95 | 30,108 | -0.78(-1.44%) |
Apr 29, 2024 | 53.37 | 53.73 | 53.37 | 53.73 | 19,347 | +0.53(+1.00%) |
Apr 26, 2024 | 53.30 | 53.32 | 52.92 | 53.20 | 8,272 | +0.94(+1.80%) |
Apr 25, 2024 | 52.01 | 52.38 | 52.00 | 52.26 | 13,612 | -0.49(-0.93%) |
Apr 24, 2024 | 53.10 | 53.10 | 52.59 | 52.75 | 9,868 | -0.50(-0.94%) |
Apr 23, 2024 | 53.23 | 53.29 | 52.98 | 53.25 | 12,527 | -2.60(-4.66%) |
Apr 22, 2024 | 55.59 | 56.18 | 55.43 | 55.85 | 14,678 | +1.17(+2.14%) |
Apr 19, 2024 | 54.84 | 54.94 | 54.50 | 54.68 | 7,325 | -0.26(-0.47%) |
Apr 18, 2024 | 54.73 | 55.07 | 54.73 | 54.94 | 20,826 | -0.30(-0.54%) |
Apr 17, 2024 | 55.09 | 55.45 | 54.88 | 55.24 | 13,260 | +0.47(+0.86%) |
Apr 16, 2024 | 54.56 | 54.86 | 54.49 | 54.77 | 27,898 | -0.94(-1.69%) |
Apr 15, 2024 | 56.22 | 56.27 | 55.47 | 55.71 | 9,497 | +0.47(+0.85%) |
Apr 12, 2024 | 55.44 | 55.82 | 55.24 | 55.24 | 6,962 | -0.35(-0.63%) |
Apr 11, 2024 | 55.46 | 55.76 | 55.27 | 55.59 | 17,988 | +0.14(+0.25%) |
Apr 10, 2024 | 54.85 | 55.51 | 54.84 | 55.45 | 7,134 | -1.09(-1.93%) |
Apr 09, 2024 | 56.52 | 56.62 | 56.14 | 56.54 | 28,965 | -0.16(-0.29%) |
Apr 08, 2024 | 56.58 | 56.78 | 56.58 | 56.70 | 8,652 | +0.06(+0.11%) |
Apr 05, 2024 | 56.47 | 56.84 | 56.47 | 56.64 | 4,803 | -0.31(-0.54%) |
Apr 04, 2024 | 57.20 | 57.25 | 56.75 | 56.95 | 12,991 | -0.06(-0.11%) |
Apr 03, 2024 | 56.58 | 57.10 | 56.58 | 57.01 | 9,442 | +2.14(+3.90%) |
Apr 02, 2024 | 54.87 | 55.16 | 54.85 | 54.87 | 22,140 | -0.76(-1.37%) |
Apr 01, 2024 | 55.39 | 55.71 | 55.15 | 55.63 | 18,776 | -0.07(-0.13%) |
Mar 28, 2024 | 55.25 | 55.78 | 55.25 | 55.70 | 27,445 | +0.46(+0.83%) |
Mar 27, 2024 | 54.92 | 55.29 | 54.88 | 55.24 | 18,821 | +0.42(+0.77%) |
Mar 26, 2024 | 55.03 | 55.15 | 54.80 | 54.82 | 23,547 | +0.70(+1.29%) |
Mar 25, 2024 | 53.92 | 54.36 | 53.91 | 54.12 | 27,557 | -0.14(-0.26%) |
Mar 22, 2024 | 54.45 | 54.49 | 54.17 | 54.26 | 13,522 | +0.29(+0.54%) |
Mar 21, 2024 | 54.15 | 54.41 | 53.92 | 53.97 | 32,913 | -0.16(-0.30%) |
Mar 20, 2024 | 53.59 | 54.29 | 53.46 | 54.13 | 11,732 | +0.95(+1.79%) |
Mar 19, 2024 | 53.21 | 53.45 | 53.09 | 53.18 | 26,841 | -0.38(-0.71%) |
Mar 18, 2024 | 53.99 | 54.12 | 53.56 | 53.56 | 13,684 | -0.88(-1.62%) |
Mar 15, 2024 | 54.39 | 54.45 | 54.24 | 54.44 | 24,309 | +0.15(+0.27%) |
Mar 14, 2024 | 54.69 | 54.75 | 54.17 | 54.29 | 51,833 | -1.48(-2.65%) |
Mar 13, 2024 | 56.24 | 56.32 | 55.69 | 55.77 | 16,511 | -0.67(-1.18%) |
Mar 12, 2024 | 56.23 | 56.73 | 56.23 | 56.44 | 16,425 | +0.56(+1.01%) |
Mar 11, 2024 | 55.53 | 55.92 | 55.53 | 55.88 | 15,386 | +0.34(+0.62%) |
Mar 08, 2024 | 55.98 | 56.16 | 55.53 | 55.53 | 11,253 | -0.93(-1.65%) |
Mar 07, 2024 | 56.79 | 56.79 | 56.46 | 56.46 | 23,857 | +0.24(+0.43%) |
Mar 06, 2024 | 55.99 | 56.27 | 55.95 | 56.22 | 7,134 | +0.58(+1.05%) |
Mar 05, 2024 | 55.72 | 55.82 | 55.42 | 55.64 | 17,442 | -1.09(-1.93%) |
Mar 04, 2024 | 55.81 | 56.80 | 55.81 | 56.73 | 9,625 | -1.67(-2.86%) |
Mar 01, 2024 | 57.22 | 58.61 | 57.12 | 58.40 | 8,001 | -8.89(-13.21%) |
Feb 29, 2024 | 67.44 | 67.50 | 67.19 | 67.29 | 10,239 | +0.31(+0.46%) |
Feb 28, 2024 | 66.55 | 66.99 | 66.47 | 66.98 | 4,369 | +1.40(+2.14%) |
Feb 27, 2024 | 66.14 | 66.15 | 65.38 | 65.58 | 5,029 | -0.52(-0.79%) |
Feb 26, 2024 | 66.00 | 66.11 | 65.94 | 66.10 | 5,413 | +0.76(+1.16%) |
Feb 23, 2024 | 65.43 | 65.43 | 65.25 | 65.34 | 3,839 | -0.23(-0.35%) |
Feb 22, 2024 | 65.16 | 65.59 | 65.16 | 65.57 | 9,273 | -0.01(-0.02%) |
Feb 21, 2024 | 65.05 | 65.67 | 65.05 | 65.58 | 7,315 | +1.05(+1.63%) |
Feb 20, 2024 | 64.23 | 64.64 | 64.22 | 64.53 | 5,768 | +0.61(+0.95%) |
Feb 16, 2024 | 63.70 | 64.09 | 63.59 | 63.92 | 12,638 | -0.83(-1.29%) |
Feb 15, 2024 | 64.82 | 64.82 | 64.60 | 64.75 | 2,901 | +0.16(+0.24%) |
Feb 14, 2024 | 64.32 | 64.63 | 64.31 | 64.60 | 7,381 | +1.55(+2.46%) |
Feb 13, 2024 | 62.74 | 63.60 | 62.70 | 63.05 | 6,031 | -1.41(-2.19%) |
Feb 12, 2024 | 64.58 | 64.58 | 64.39 | 64.46 | 5,711 | -0.76(-1.16%) |
Feb 09, 2024 | 64.97 | 65.22 | 64.59 | 65.22 | 12,268 | +0.14(+0.21%) |
Feb 08, 2024 | 64.60 | 65.15 | 64.60 | 65.08 | 6,658 | -0.07(-0.11%) |
Feb 07, 2024 | 64.92 | 65.26 | 64.80 | 65.15 | 6,651 | -1.51(-2.27%) |
Feb 06, 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 19,510 | -0.13(-0.19%) |
Feb 05, 2024 | 66.47 | 66.79 | 66.41 | 66.79 | 8,515 | +0.65(+0.98%) |
Feb 02, 2024 | 66.06 | 66.14 | 65.85 | 66.14 | 5,982 | -1.86(-2.74%) |
Feb 01, 2024 | 67.56 | 68.00 | 67.42 | 68.00 | 6,219 | -0.29(-0.42%) |
Jan 31, 2024 | 68.50 | 68.50 | 68.17 | 68.29 | 5,622 | -0.03(-0.04%) |
Jan 30, 2024 | 67.94 | 68.32 | 67.92 | 68.32 | 5,256 | +0.04(+0.06%) |
Jan 29, 2024 | 67.62 | 68.29 | 67.62 | 68.28 | 8,948 | +0.97(+1.45%) |
Jan 26, 2024 | 67.44 | 67.44 | 67.27 | 67.31 | 4,265 | +0.17(+0.25%) |
Jan 25, 2024 | 66.67 | 67.14 | 66.38 | 67.14 | 9,336 | +1.04(+1.57%) |
Jan 24, 2024 | 66.31 | 66.31 | 65.74 | 66.10 | 4,938 | +0.22(+0.34%) |
Jan 23, 2024 | 66.16 | 66.16 | 65.86 | 65.88 | 12,867 | -1.67(-2.48%) |
Jan 22, 2024 | 67.80 | 67.80 | 67.38 | 67.55 | 2,939 | +1.19(+1.79%) |
Jan 19, 2024 | 65.95 | 66.36 | 65.95 | 66.36 | 3,551 | -1.44(-2.12%) |
Jan 18, 2024 | 67.42 | 67.80 | 67.19 | 67.80 | 4,018 | -0.78(-1.14%) |
Jan 17, 2024 | 68.46 | 68.58 | 68.40 | 68.58 | 4,766 | +0.08(+0.11%) |
Jan 16, 2024 | 68.42 | 69.02 | 68.33 | 68.50 | 4,895 | -1.52(-2.17%) |
Jan 12, 2024 | 70.47 | 70.47 | 69.94 | 70.02 | 2,689 | +0.61(+0.88%) |
Jan 11, 2024 | 69.12 | 69.52 | 68.97 | 69.41 | 46,633 | +0.80(+1.17%) |
Jan 10, 2024 | 68.03 | 68.61 | 68.03 | 68.61 | 8,170 | -0.21(-0.31%) |
Jan 09, 2024 | 68.95 | 68.95 | 68.52 | 68.82 | 12,865 | -0.43(-0.62%) |
Jan 08, 2024 | 69.41 | 69.41 | 69.00 | 69.25 | 6,066 | -0.98(-1.40%) |
Jan 05, 2024 | 70.11 | 70.67 | 70.11 | 70.23 | 14,612 | -0.51(-0.72%) |
Jan 04, 2024 | 70.69 | 70.74 | 70.50 | 70.74 | 3,645 | +1.39(+2.00%) |
Jan 03, 2024 | 68.31 | 69.35 | 68.31 | 69.35 | 6,138 | +1.26(+1.85%) |
Jan 02, 2024 | 68.14 | 68.36 | 67.98 | 68.09 | 13,680 | -0.79(-1.15%) |
Dec 29, 2023 | 69.12 | 69.12 | 68.32 | 68.88 | 4,996 | +0.56(+0.82%) |
Dec 28, 2023 | 68.98 | 69.09 | 68.09 | 68.32 | 4,711 | -0.47(-0.68%) |
Dec 27, 2023 | 68.32 | 68.89 | 68.32 | 68.79 | 5,221 | -0.89(-1.27%) |
Dec 26, 2023 | 68.71 | 69.91 | 68.71 | 69.68 | 3,469 | +0.53(+0.76%) |
Dec 22, 2023 | 69.25 | 69.54 | 69.01 | 69.15 | 5,077 | +1.31(+1.93%) |
Dec 21, 2023 | 67.52 | 67.84 | 67.43 | 67.84 | 6,142 | +0.77(+1.15%) |
Dec 20, 2023 | 67.41 | 67.42 | 66.97 | 67.07 | 4,006 | +0.36(+0.54%) |
Dec 19, 2023 | 66.83 | 66.83 | 66.19 | 66.71 | 3,295 | -0.27(-0.40%) |
Dec 18, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 39,107 | +0.20(+0.30%) |
Dec 15, 2023 | 66.48 | 67.54 | 66.48 | 66.78 | 15,499 | +0.93(+1.41%) |
Dec 14, 2023 | 65.40 | 66.16 | 65.19 | 65.85 | 6,961 | +1.72(+2.68%) |
Dec 13, 2023 | 64.00 | 64.13 | 63.37 | 64.13 | 6,407 | +1.15(+1.83%) |
Dec 12, 2023 | 62.48 | 63.08 | 62.48 | 62.98 | 3,723 | +2.07(+3.40%) |
Dec 11, 2023 | 60.76 | 60.91 | 60.65 | 60.91 | 5,337 | +1.32(+2.22%) |
Dec 08, 2023 | 59.49 | 59.82 | 59.46 | 59.59 | 4,439 | +0.22(+0.38%) |
Dec 07, 2023 | 59.53 | 59.58 | 59.36 | 59.36 | 15,346 | -0.24(-0.40%) |
Dec 06, 2023 | 59.80 | 59.80 | 59.54 | 59.60 | 5,236 | +0.67(+1.13%) |
Dec 05, 2023 | 58.95 | 59.12 | 58.93 | 58.93 | 6,795 | +0.52(+0.89%) |
Dec 04, 2023 | 58.56 | 58.56 | 58.31 | 58.41 | 5,705 | -0.50(-0.85%) |