Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.10 | 62.64 | 60.98 | 61.80 | 137,043 | +0.06(+0.10%) |
May 30, 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 141,466 | +1.69(+2.81%) |
May 29, 2024 | 60.70 | 60.92 | 59.77 | 60.05 | 177,118 | -1.84(-2.97%) |
May 28, 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 106,181 | -0.80(-1.28%) |
May 24, 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 131,949 | +0.06(+0.10%) |
May 23, 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 120,661 | -1.49(-2.32%) |
May 22, 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 123,582 | -1.18(-1.81%) |
May 21, 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 84,511 | +0.18(+0.28%) |
May 20, 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 114,956 | -0.88(-1.33%) |
May 17, 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 96,508 | +0.76(+1.16%) |
May 16, 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 98,339 | -0.83(-1.26%) |
May 15, 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 141,067 | -0.30(-0.45%) |
May 14, 2024 | 66.08 | 66.47 | 65.34 | 66.37 | 139,897 | +1.71(+2.64%) |
May 13, 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 138,116 | -0.11(-0.17%) |
May 10, 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 133,709 | +0.16(+0.25%) |
May 09, 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 156,627 | +1.27(+2.01%) |
May 08, 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 101,626 | +0.15(+0.24%) |
May 07, 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 130,173 | -0.23(-0.36%) |
May 06, 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 128,104 | +0.59(+0.94%) |
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 136,408 | +1.23(+2.00%) |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 154,598 | +1.30(+2.16%) |
May 01, 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 220,243 | +1.34(+2.27%) |
Apr 30, 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 174,659 | -0.34(-0.57%) |
Apr 29, 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 187,553 | -1.45(-2.39%) |
Apr 26, 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 131,911 | -0.52(-0.85%) |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 293,803 | -1.77(-2.81%) |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 188,851 | +0.42(+0.67%) |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 414,930 | +1.32(+2.15%) |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 142,811 | +1.08(+1.79%) |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 189,747 | +1.17(+1.98%) |
Apr 18, 2024 | 58.88 | 59.58 | 58.73 | 59.05 | 155,376 | +0.19(+0.32%) |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 139,911 | -0.27(-0.46%) |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 123,907 | -0.45(-0.76%) |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 173,671 | +0.02(+0.03%) |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 130,139 | -0.86(-1.42%) |
Apr 11, 2024 | 60.26 | 60.62 | 58.84 | 60.42 | 181,716 | +0.69(+1.16%) |
Apr 10, 2024 | 63.12 | 63.12 | 58.80 | 59.73 | 358,266 | -5.80(-8.85%) |
Apr 09, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 99,104 | +1.02(+1.58%) |
Apr 08, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 107,504 | +1.64(+2.61%) |
Apr 05, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 265,117 | +0.31(+0.50%) |
Apr 04, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 188,290 | -0.38(-0.60%) |
Apr 03, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 128,992 | +0.27(+0.43%) |
Apr 02, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 291,598 | -2.92(-4.45%) |
Apr 01, 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 200,140 | -0.77(-1.16%) |
Mar 28, 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 172,885 | +0.47(+0.71%) |
Mar 27, 2024 | 63.72 | 66.12 | 63.72 | 65.89 | 146,900 | +2.44(+3.84%) |
Mar 26, 2024 | 63.98 | 63.99 | 63.05 | 63.45 | 136,279 | +0.07(+0.11%) |
Mar 25, 2024 | 64.00 | 64.82 | 63.28 | 63.38 | 68,205 | -0.25(-0.39%) |
Mar 22, 2024 | 65.08 | 65.08 | 63.19 | 63.63 | 122,709 | -1.07(-1.65%) |
Mar 21, 2024 | 63.78 | 64.94 | 63.70 | 64.70 | 159,935 | +1.22(+1.93%) |
Mar 20, 2024 | 60.41 | 63.98 | 60.05 | 63.47 | 185,450 | +3.02(+4.99%) |
Mar 19, 2024 | 60.93 | 61.45 | 60.38 | 60.45 | 175,228 | -0.53(-0.87%) |
Mar 18, 2024 | 61.65 | 62.25 | 60.86 | 60.98 | 163,320 | -0.45(-0.73%) |
Mar 15, 2024 | 61.17 | 62.44 | 60.79 | 61.43 | 693,774 | +0.07(+0.11%) |
Mar 14, 2024 | 62.97 | 62.97 | 61.03 | 61.36 | 311,407 | -2.26(-3.55%) |
Mar 13, 2024 | 63.48 | 64.89 | 63.43 | 63.62 | 132,149 | -0.09(-0.14%) |
Mar 12, 2024 | 64.68 | 64.92 | 63.21 | 63.71 | 135,822 | -1.31(-2.02%) |
Mar 11, 2024 | 65.06 | 65.60 | 64.77 | 65.02 | 121,815 | -0.13(-0.20%) |
Mar 08, 2024 | 66.63 | 66.63 | 64.36 | 65.15 | 124,617 | +0.52(+0.80%) |
Mar 07, 2024 | 65.22 | 65.77 | 64.03 | 64.64 | 141,763 | +0.48(+0.74%) |
Mar 06, 2024 | 64.17 | 65.41 | 62.68 | 64.16 | 227,102 | +0.04(+0.06%) |
Mar 05, 2024 | 60.62 | 64.47 | 60.10 | 64.12 | 164,324 | +2.95(+4.82%) |
Mar 04, 2024 | 62.29 | 63.24 | 60.66 | 61.17 | 157,690 | -0.90(-1.44%) |
Mar 01, 2024 | 62.35 | 62.36 | 60.60 | 62.07 | 127,752 | -0.84(-1.33%) |
Feb 29, 2024 | 63.37 | 63.98 | 62.29 | 62.90 | 149,073 | +1.23(+2.00%) |
Feb 28, 2024 | 61.13 | 62.48 | 61.13 | 61.67 | 108,831 | -0.49(-0.78%) |
Feb 27, 2024 | 62.34 | 62.59 | 61.92 | 62.16 | 103,559 | +0.40(+0.64%) |
Feb 26, 2024 | 62.13 | 63.07 | 60.93 | 61.76 | 140,896 | -0.95(-1.51%) |
Feb 23, 2024 | 61.71 | 63.23 | 61.04 | 62.70 | 99,610 | +0.84(+1.35%) |
Feb 22, 2024 | 62.06 | 62.79 | 61.40 | 61.87 | 171,056 | -0.53(-0.85%) |
Feb 21, 2024 | 62.73 | 62.73 | 61.69 | 62.40 | 146,245 | -0.74(-1.17%) |
Feb 20, 2024 | 64.33 | 64.52 | 63.01 | 63.13 | 189,828 | -2.42(-3.69%) |
Feb 16, 2024 | 65.16 | 66.27 | 64.89 | 65.55 | 172,182 | -0.90(-1.35%) |
Feb 15, 2024 | 63.15 | 66.81 | 63.15 | 66.45 | 234,163 | +3.91(+6.26%) |
Feb 14, 2024 | 60.28 | 62.89 | 60.13 | 62.54 | 189,305 | +2.61(+4.35%) |
Feb 13, 2024 | 61.19 | 62.32 | 58.88 | 59.93 | 337,685 | -4.40(-6.84%) |
Feb 12, 2024 | 62.44 | 65.10 | 62.40 | 64.33 | 218,013 | +2.04(+3.28%) |
Feb 09, 2024 | 60.12 | 63.01 | 59.38 | 62.29 | 267,963 | +2.14(+3.56%) |
Feb 08, 2024 | 59.35 | 60.20 | 58.63 | 60.15 | 195,421 | +0.60(+1.00%) |
Feb 07, 2024 | 60.25 | 60.25 | 57.79 | 59.55 | 195,623 | -0.54(-0.89%) |
Feb 06, 2024 | 60.27 | 61.21 | 59.42 | 60.09 | 196,493 | -0.49(-0.81%) |
Feb 05, 2024 | 63.08 | 63.23 | 60.50 | 60.57 | 228,175 | -3.66(-5.70%) |
Feb 02, 2024 | 63.25 | 64.64 | 62.90 | 64.24 | 251,450 | -1.01(-1.54%) |
Feb 01, 2024 | 67.64 | 67.64 | 62.72 | 65.24 | 223,825 | -1.59(-2.38%) |
Jan 31, 2024 | 67.94 | 70.44 | 66.57 | 66.84 | 357,442 | -2.56(-3.69%) |
Jan 30, 2024 | 68.49 | 70.52 | 67.90 | 69.39 | 183,701 | +1.52(+2.24%) |
Jan 29, 2024 | 66.14 | 67.94 | 66.00 | 67.87 | 208,060 | +1.65(+2.50%) |
Jan 26, 2024 | 65.65 | 66.68 | 65.47 | 66.22 | 104,299 | +0.71(+1.08%) |
Jan 25, 2024 | 67.09 | 67.57 | 65.07 | 65.51 | 130,298 | -0.38(-0.57%) |
Jan 24, 2024 | 66.21 | 66.64 | 65.37 | 65.89 | 119,370 | +0.42(+0.64%) |
Jan 23, 2024 | 66.88 | 66.88 | 64.70 | 65.47 | 157,236 | -0.49(-0.74%) |
Jan 22, 2024 | 64.57 | 66.55 | 64.51 | 65.96 | 216,249 | +2.55(+4.02%) |
Jan 19, 2024 | 61.89 | 63.47 | 61.40 | 63.41 | 155,583 | +1.55(+2.51%) |
Jan 18, 2024 | 60.43 | 61.91 | 59.69 | 61.86 | 170,030 | +2.02(+3.38%) |
Jan 17, 2024 | 58.60 | 60.06 | 58.60 | 59.84 | 217,298 | -0.26(-0.43%) |
Jan 16, 2024 | 61.43 | 61.43 | 59.50 | 60.10 | 130,401 | -1.24(-2.03%) |
Jan 12, 2024 | 62.65 | 62.67 | 61.13 | 61.34 | 134,286 | -0.28(-0.45%) |
Jan 11, 2024 | 61.87 | 61.87 | 60.11 | 61.62 | 227,699 | -0.90(-1.43%) |
Jan 10, 2024 | 62.76 | 63.37 | 61.90 | 62.52 | 137,270 | -0.76(-1.20%) |
Jan 09, 2024 | 63.08 | 64.42 | 62.72 | 63.27 | 130,042 | -1.20(-1.87%) |
Jan 08, 2024 | 63.50 | 64.56 | 63.13 | 64.48 | 126,307 | +1.14(+1.81%) |
Jan 05, 2024 | 61.93 | 64.46 | 61.93 | 63.33 | 151,431 | +0.79(+1.26%) |
Jan 04, 2024 | 62.60 | 63.83 | 62.17 | 62.55 | 181,996 | +0.35(+0.56%) |
Jan 03, 2024 | 65.43 | 65.43 | 61.95 | 62.20 | 273,309 | -3.38(-5.16%) |
Jan 02, 2024 | 65.76 | 66.80 | 64.89 | 65.58 | 183,516 | -0.75(-1.13%) |
Dec 29, 2023 | 68.86 | 69.25 | 66.21 | 66.33 | 219,379 | -2.55(-3.70%) |
Dec 28, 2023 | 68.14 | 68.93 | 67.84 | 68.88 | 115,046 | +0.05(+0.07%) |
Dec 27, 2023 | 68.64 | 69.22 | 68.51 | 68.83 | 162,505 | +0.21(+0.30%) |
Dec 26, 2023 | 67.34 | 69.04 | 66.90 | 68.62 | 127,814 | +1.60(+2.38%) |
Dec 22, 2023 | 66.61 | 67.89 | 66.48 | 67.02 | 141,244 | +0.91(+1.38%) |
Dec 21, 2023 | 66.31 | 66.45 | 65.38 | 66.11 | 132,856 | +0.45(+0.68%) |
Dec 20, 2023 | 66.64 | 69.22 | 65.59 | 65.67 | 380,792 | -1.00(-1.50%) |
Dec 19, 2023 | 64.74 | 67.10 | 64.74 | 66.67 | 279,101 | +2.40(+3.73%) |
Dec 18, 2023 | 64.72 | 65.43 | 63.65 | 64.27 | 191,103 | -0.17(-0.26%) |
Dec 15, 2023 | 65.71 | 66.35 | 64.13 | 64.44 | 1,199,389 | -0.38(-0.58%) |
Dec 14, 2023 | 61.73 | 65.32 | 61.73 | 64.81 | 389,428 | +4.15(+6.85%) |
Dec 13, 2023 | 56.16 | 60.78 | 55.68 | 60.66 | 275,452 | +5.14(+9.27%) |
Dec 12, 2023 | 56.64 | 56.64 | 55.34 | 55.52 | 158,581 | -0.90(-1.60%) |
Dec 11, 2023 | 55.92 | 57.03 | 55.51 | 56.42 | 158,476 | +0.15(+0.26%) |
Dec 08, 2023 | 55.59 | 56.57 | 55.51 | 56.27 | 113,649 | +0.54(+0.96%) |
Dec 07, 2023 | 55.00 | 55.78 | 54.55 | 55.73 | 163,381 | +0.95(+1.74%) |
Dec 06, 2023 | 55.26 | 57.06 | 54.43 | 54.78 | 155,219 | +0.27(+0.49%) |
Dec 05, 2023 | 55.51 | 55.53 | 54.26 | 54.51 | 151,117 | -0.94(-1.70%) |
Dec 04, 2023 | 53.67 | 56.11 | 53.16 | 55.46 | 218,282 | +1.45(+2.68%) |