Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 61.14 | 62.39 | 61.14 | 61.29 | 210,065 | -0.09(-0.15%) |
Jun 06, 2024 | 64.70 | 64.70 | 60.13 | 61.38 | 396,131 | -1.65(-2.62%) |
Jun 05, 2024 | 63.26 | 63.31 | 62.55 | 63.03 | 246,132 | -0.26(-0.41%) |
Jun 04, 2024 | 64.11 | 64.20 | 63.23 | 63.29 | 107,503 | -1.30(-2.01%) |
Jun 03, 2024 | 65.38 | 65.47 | 64.44 | 64.59 | 119,178 | -0.35(-0.54%) |
May 31, 2024 | 64.37 | 64.96 | 63.95 | 64.94 | 264,460 | +0.83(+1.29%) |
May 30, 2024 | 63.85 | 64.22 | 63.59 | 64.11 | 98,727 | +0.55(+0.87%) |
May 29, 2024 | 63.79 | 63.98 | 63.09 | 63.56 | 127,132 | -0.84(-1.30%) |
May 28, 2024 | 64.59 | 64.92 | 64.12 | 64.40 | 114,896 | -0.15(-0.23%) |
May 24, 2024 | 64.65 | 64.66 | 64.06 | 64.55 | 96,514 | +0.38(+0.59%) |
May 23, 2024 | 64.90 | 64.90 | 63.42 | 64.17 | 123,483 | -0.58(-0.90%) |
May 22, 2024 | 64.61 | 65.03 | 64.36 | 64.75 | 112,919 | +0.07(+0.11%) |
May 21, 2024 | 64.39 | 64.69 | 63.87 | 64.68 | 69,467 | +0.00(+0.00%) |
May 20, 2024 | 63.72 | 65.23 | 63.56 | 64.68 | 181,853 | +0.78(+1.22%) |
May 17, 2024 | 64.50 | 64.75 | 63.46 | 63.90 | 104,606 | -0.38(-0.59%) |
May 16, 2024 | 64.00 | 64.62 | 63.76 | 64.28 | 112,119 | +0.23(+0.36%) |
May 15, 2024 | 64.30 | 64.50 | 63.97 | 64.05 | 90,160 | +0.16(+0.25%) |
May 14, 2024 | 64.61 | 64.68 | 63.66 | 63.89 | 79,272 | -0.26(-0.41%) |
May 13, 2024 | 64.36 | 64.92 | 64.05 | 64.15 | 102,874 | +0.09(+0.14%) |
May 10, 2024 | 64.11 | 64.88 | 63.77 | 64.06 | 104,571 | -0.44(-0.68%) |
May 09, 2024 | 63.79 | 64.74 | 63.78 | 64.50 | 104,178 | +0.88(+1.38%) |
May 08, 2024 | 63.07 | 63.98 | 63.07 | 63.62 | 104,888 | +0.16(+0.25%) |
May 07, 2024 | 63.49 | 63.96 | 63.42 | 63.46 | 125,181 | +0.18(+0.28%) |
May 06, 2024 | 63.31 | 63.68 | 62.96 | 63.28 | 73,901 | +0.38(+0.60%) |
May 03, 2024 | 62.91 | 63.33 | 61.91 | 62.90 | 114,114 | +0.62(+1.00%) |
May 02, 2024 | 61.93 | 62.50 | 61.60 | 62.28 | 109,754 | +0.92(+1.50%) |
May 01, 2024 | 61.60 | 61.99 | 61.06 | 61.36 | 130,457 | +0.08(+0.13%) |
Apr 30, 2024 | 61.46 | 62.21 | 61.20 | 61.28 | 140,915 | -0.74(-1.19%) |
Apr 29, 2024 | 62.25 | 63.18 | 61.79 | 62.02 | 160,785 | +0.10(+0.16%) |
Apr 26, 2024 | 61.60 | 62.27 | 61.59 | 61.92 | 99,003 | +0.38(+0.62%) |
Apr 25, 2024 | 61.96 | 62.28 | 60.86 | 61.54 | 158,653 | -0.81(-1.30%) |
Apr 24, 2024 | 61.88 | 62.51 | 61.75 | 62.35 | 150,937 | +0.23(+0.37%) |
Apr 23, 2024 | 61.72 | 62.31 | 61.72 | 62.12 | 148,775 | +0.28(+0.45%) |
Apr 22, 2024 | 61.53 | 62.30 | 61.16 | 61.84 | 174,774 | +0.48(+0.78%) |
Apr 19, 2024 | 60.53 | 61.96 | 60.36 | 61.36 | 191,158 | +0.58(+0.95%) |
Apr 18, 2024 | 61.56 | 61.85 | 60.21 | 60.78 | 239,929 | -0.96(-1.55%) |
Apr 17, 2024 | 63.03 | 63.45 | 61.72 | 61.74 | 108,850 | -1.17(-1.86%) |
Apr 16, 2024 | 62.79 | 63.30 | 62.30 | 62.91 | 133,001 | -0.27(-0.43%) |
Apr 15, 2024 | 63.87 | 64.00 | 62.84 | 63.18 | 340,966 | -0.14(-0.22%) |
Apr 12, 2024 | 64.33 | 64.90 | 63.21 | 63.32 | 99,056 | -1.63(-2.51%) |
Apr 11, 2024 | 65.56 | 65.73 | 64.59 | 64.95 | 126,515 | -0.59(-0.90%) |
Apr 10, 2024 | 65.21 | 66.29 | 64.98 | 65.54 | 217,690 | -0.46(-0.70%) |
Apr 09, 2024 | 65.54 | 66.28 | 65.54 | 66.00 | 341,557 | +0.53(+0.81%) |
Apr 08, 2024 | 65.77 | 66.26 | 65.40 | 65.47 | 197,802 | +0.06(+0.09%) |
Apr 05, 2024 | 66.66 | 66.79 | 65.30 | 65.41 | 355,020 | -1.49(-2.23%) |
Apr 04, 2024 | 69.36 | 69.52 | 66.84 | 66.90 | 211,137 | -1.85(-2.69%) |
Apr 03, 2024 | 68.27 | 69.29 | 68.27 | 68.75 | 167,047 | +0.25(+0.36%) |
Apr 02, 2024 | 67.87 | 68.59 | 67.57 | 68.50 | 188,422 | +0.21(+0.31%) |
Apr 01, 2024 | 69.05 | 69.05 | 68.25 | 68.29 | 282,632 | -0.76(-1.10%) |
Mar 28, 2024 | 68.47 | 69.31 | 68.47 | 69.05 | 277,089 | +0.51(+0.74%) |
Mar 27, 2024 | 67.02 | 68.56 | 67.02 | 68.54 | 142,994 | +1.64(+2.45%) |
Mar 26, 2024 | 67.00 | 67.25 | 66.52 | 66.90 | 171,236 | +0.12(+0.18%) |
Mar 25, 2024 | 66.09 | 66.80 | 66.08 | 66.78 | 157,590 | +1.04(+1.58%) |
Mar 22, 2024 | 66.01 | 66.05 | 65.11 | 65.74 | 227,375 | -0.06(-0.09%) |
Mar 21, 2024 | 65.10 | 65.84 | 64.91 | 65.80 | 182,863 | +0.84(+1.29%) |
Mar 20, 2024 | 63.67 | 65.08 | 63.44 | 64.96 | 261,029 | +0.86(+1.34%) |
Mar 19, 2024 | 62.99 | 64.50 | 62.99 | 64.10 | 280,715 | +1.10(+1.75%) |
Mar 18, 2024 | 63.58 | 63.58 | 62.36 | 63.00 | 212,495 | -0.66(-1.04%) |
Mar 15, 2024 | 63.19 | 64.26 | 62.68 | 63.66 | 415,312 | +0.61(+0.97%) |
Mar 14, 2024 | 63.13 | 63.18 | 62.30 | 63.05 | 185,773 | +0.00(+0.00%) |
Mar 13, 2024 | 62.98 | 63.89 | 62.73 | 63.05 | 123,596 | -0.05(-0.08%) |
Mar 12, 2024 | 64.20 | 64.42 | 62.89 | 63.10 | 134,522 | -1.11(-1.73%) |
Mar 11, 2024 | 63.84 | 64.43 | 63.46 | 64.21 | 249,501 | -0.01(-0.02%) |
Mar 08, 2024 | 63.48 | 64.77 | 63.25 | 64.22 | 351,656 | +1.14(+1.81%) |
Mar 07, 2024 | 63.29 | 63.66 | 62.94 | 63.08 | 276,489 | +0.26(+0.41%) |
Mar 06, 2024 | 62.61 | 62.91 | 62.27 | 62.82 | 119,736 | +0.72(+1.17%) |
Mar 05, 2024 | 62.58 | 63.03 | 61.73 | 62.10 | 190,709 | -0.64(-1.03%) |
Mar 04, 2024 | 63.56 | 64.46 | 62.67 | 62.74 | 153,463 | -0.49(-0.77%) |
Mar 01, 2024 | 63.82 | 64.15 | 62.99 | 63.23 | 203,231 | -0.70(-1.10%) |
Feb 29, 2024 | 60.72 | 65.46 | 59.53 | 63.93 | 487,870 | +3.47(+5.74%) |
Feb 28, 2024 | 60.85 | 61.47 | 60.43 | 60.46 | 252,814 | -0.97(-1.58%) |
Feb 27, 2024 | 62.20 | 62.28 | 61.22 | 61.43 | 145,359 | -0.41(-0.66%) |
Feb 26, 2024 | 62.39 | 62.68 | 61.38 | 61.84 | 104,569 | -0.81(-1.30%) |
Feb 23, 2024 | 62.32 | 62.78 | 61.96 | 62.65 | 116,451 | +0.28(+0.45%) |
Feb 22, 2024 | 61.48 | 62.47 | 61.48 | 62.38 | 129,026 | +0.57(+0.91%) |
Feb 21, 2024 | 61.57 | 61.92 | 61.39 | 61.81 | 93,584 | +0.28(+0.45%) |
Feb 20, 2024 | 60.89 | 61.88 | 60.89 | 61.53 | 101,753 | +0.16(+0.26%) |
Feb 16, 2024 | 61.80 | 62.04 | 61.34 | 61.37 | 113,359 | -0.67(-1.09%) |
Feb 15, 2024 | 61.68 | 62.31 | 61.38 | 62.05 | 167,548 | +0.38(+0.61%) |
Feb 14, 2024 | 61.33 | 61.83 | 60.90 | 61.67 | 131,764 | +0.63(+1.04%) |
Feb 13, 2024 | 62.16 | 62.77 | 60.66 | 61.04 | 159,884 | -2.30(-3.63%) |
Feb 12, 2024 | 62.71 | 63.78 | 62.71 | 63.34 | 108,272 | +0.88(+1.41%) |
Feb 09, 2024 | 62.02 | 63.03 | 61.85 | 62.45 | 110,453 | +0.40(+0.64%) |
Feb 08, 2024 | 61.50 | 62.29 | 61.49 | 62.06 | 95,224 | +0.53(+0.85%) |
Feb 07, 2024 | 61.57 | 61.83 | 60.92 | 61.53 | 90,234 | +0.17(+0.27%) |
Feb 06, 2024 | 61.15 | 62.02 | 61.15 | 61.36 | 118,332 | -0.19(-0.31%) |
Feb 05, 2024 | 61.22 | 61.79 | 60.57 | 61.55 | 105,186 | -0.42(-0.67%) |
Feb 02, 2024 | 61.59 | 62.36 | 61.00 | 61.97 | 90,376 | -0.17(-0.27%) |
Feb 01, 2024 | 62.67 | 62.75 | 61.91 | 62.14 | 95,657 | +0.04(+0.06%) |
Jan 31, 2024 | 63.38 | 63.53 | 61.90 | 62.10 | 132,312 | -1.07(-1.70%) |
Jan 30, 2024 | 62.78 | 63.96 | 62.73 | 63.17 | 161,644 | +0.02(+0.03%) |
Jan 29, 2024 | 63.47 | 63.47 | 62.79 | 63.15 | 138,160 | -0.61(-0.96%) |
Jan 26, 2024 | 64.30 | 64.97 | 63.57 | 63.76 | 108,059 | -0.14(-0.22%) |
Jan 25, 2024 | 63.63 | 63.99 | 63.07 | 63.90 | 120,321 | +0.97(+1.54%) |
Jan 24, 2024 | 64.09 | 64.09 | 62.66 | 62.93 | 140,558 | -0.65(-1.03%) |
Jan 23, 2024 | 64.80 | 65.56 | 63.56 | 63.59 | 133,080 | -0.71(-1.11%) |
Jan 22, 2024 | 63.03 | 64.31 | 62.69 | 64.30 | 150,767 | +1.45(+2.30%) |
Jan 19, 2024 | 63.33 | 63.33 | 62.54 | 62.85 | 89,819 | -0.32(-0.50%) |
Jan 18, 2024 | 62.66 | 63.28 | 62.26 | 63.17 | 95,743 | +0.46(+0.73%) |
Jan 17, 2024 | 62.07 | 63.03 | 61.89 | 62.71 | 168,153 | -0.15(-0.24%) |
Jan 16, 2024 | 63.16 | 63.23 | 62.62 | 62.86 | 82,603 | -0.59(-0.92%) |
Jan 12, 2024 | 65.43 | 65.43 | 63.36 | 63.45 | 118,225 | -1.31(-2.02%) |
Jan 11, 2024 | 64.16 | 64.78 | 63.17 | 64.76 | 195,555 | +1.72(+2.72%) |
Jan 10, 2024 | 62.71 | 63.09 | 62.58 | 63.04 | 111,930 | -0.03(-0.05%) |
Jan 09, 2024 | 63.10 | 63.48 | 62.34 | 63.07 | 115,156 | -0.84(-1.32%) |
Jan 08, 2024 | 63.71 | 63.92 | 63.33 | 63.91 | 119,853 | +0.26(+0.41%) |
Jan 05, 2024 | 63.91 | 64.58 | 63.38 | 63.66 | 178,499 | -0.23(-0.36%) |
Jan 04, 2024 | 63.56 | 64.10 | 63.51 | 63.88 | 134,989 | -0.07(-0.11%) |
Jan 03, 2024 | 64.83 | 65.04 | 63.92 | 63.95 | 116,300 | -1.52(-2.32%) |
Jan 02, 2024 | 64.99 | 66.07 | 64.77 | 65.47 | 213,716 | +0.42(+0.64%) |
Dec 29, 2023 | 65.46 | 65.73 | 65.02 | 65.05 | 152,883 | -0.55(-0.83%) |
Dec 28, 2023 | 65.64 | 66.10 | 65.31 | 65.60 | 146,104 | -0.02(-0.03%) |
Dec 27, 2023 | 66.24 | 66.44 | 65.38 | 65.62 | 158,554 | -0.53(-0.79%) |
Dec 26, 2023 | 65.63 | 66.45 | 65.49 | 66.14 | 81,391 | +0.60(+0.91%) |
Dec 22, 2023 | 65.72 | 66.17 | 65.11 | 65.55 | 171,819 | -0.01(-0.02%) |
Dec 21, 2023 | 66.35 | 66.35 | 65.08 | 65.56 | 138,578 | -0.08(-0.12%) |
Dec 20, 2023 | 65.67 | 66.40 | 65.16 | 65.64 | 188,044 | -0.28(-0.42%) |
Dec 19, 2023 | 65.19 | 65.97 | 65.03 | 65.92 | 141,368 | +1.17(+1.81%) |
Dec 18, 2023 | 64.78 | 66.02 | 64.57 | 64.75 | 136,714 | +0.36(+0.55%) |
Dec 15, 2023 | 65.25 | 66.07 | 64.04 | 64.39 | 430,359 | -0.79(-1.22%) |
Dec 14, 2023 | 65.84 | 66.55 | 64.53 | 65.18 | 191,477 | +0.54(+0.84%) |
Dec 13, 2023 | 61.59 | 64.97 | 61.59 | 64.64 | 345,815 | +2.81(+4.55%) |
Dec 12, 2023 | 62.46 | 62.50 | 61.58 | 61.83 | 139,757 | -0.79(-1.26%) |
Dec 11, 2023 | 63.04 | 64.21 | 62.45 | 62.61 | 190,060 | -0.72(-1.13%) |
Dec 08, 2023 | 65.84 | 66.05 | 63.30 | 63.33 | 280,757 | -2.92(-4.41%) |
Dec 07, 2023 | 65.22 | 66.36 | 63.10 | 66.25 | 354,904 | -2.29(-3.34%) |
Dec 06, 2023 | 68.76 | 70.22 | 68.44 | 68.55 | 268,349 | -0.54(-0.78%) |
Dec 05, 2023 | 69.28 | 70.20 | 68.76 | 69.09 | 240,191 | -0.14(-0.20%) |
Dec 04, 2023 | 68.62 | 69.33 | 67.65 | 69.23 | 199,079 | +0.12(+0.17%) |
Dec 01, 2023 | 68.65 | 70.12 | 67.62 | 69.11 | 205,463 | +0.32(+0.47%) |
Nov 30, 2023 | 68.35 | 69.18 | 67.75 | 68.78 | 232,899 | +1.21(+1.79%) |
Nov 29, 2023 | 66.72 | 67.72 | 65.94 | 67.57 | 151,999 | +1.49(+2.25%) |
Nov 28, 2023 | 66.26 | 66.67 | 65.81 | 66.09 | 116,753 | -0.23(-0.34%) |
Nov 27, 2023 | 65.69 | 66.70 | 65.44 | 66.31 | 94,557 | +0.14(+0.21%) |
Nov 24, 2023 | 66.11 | 66.45 | 65.75 | 66.18 | 30,985 | +0.33(+0.51%) |
Nov 22, 2023 | 66.09 | 66.47 | 65.63 | 65.84 | 47,454 | -0.05(-0.07%) |
Nov 21, 2023 | 66.61 | 66.61 | 65.74 | 65.89 | 61,525 | -0.68(-1.02%) |
Nov 20, 2023 | 67.31 | 67.31 | 66.20 | 66.57 | 116,199 | -0.94(-1.40%) |
Nov 17, 2023 | 67.03 | 67.56 | 66.82 | 67.51 | 94,453 | +1.08(+1.63%) |
Nov 16, 2023 | 67.18 | 67.18 | 66.08 | 66.43 | 78,809 | -0.97(-1.45%) |
Nov 15, 2023 | 66.67 | 67.76 | 66.43 | 67.41 | 130,842 | +0.45(+0.68%) |
Nov 14, 2023 | 65.22 | 66.99 | 65.20 | 66.95 | 130,049 | +3.10(+4.85%) |
Nov 13, 2023 | 63.74 | 64.28 | 63.43 | 63.85 | 53,778 | -0.30(-0.46%) |
Nov 10, 2023 | 63.70 | 64.49 | 63.33 | 64.15 | 95,342 | +0.66(+1.04%) |
Nov 09, 2023 | 63.21 | 63.84 | 62.59 | 63.49 | 109,234 | +0.37(+0.59%) |
Nov 08, 2023 | 64.17 | 64.17 | 62.68 | 63.12 | 55,199 | -0.70(-1.09%) |
Nov 07, 2023 | 63.91 | 64.18 | 63.41 | 63.81 | 62,273 | -0.45(-0.70%) |
Nov 06, 2023 | 65.06 | 65.06 | 64.24 | 64.27 | 71,958 | -0.91(-1.39%) |
Nov 03, 2023 | 64.03 | 65.64 | 63.95 | 65.17 | 81,175 | +1.64(+2.59%) |
Nov 02, 2023 | 62.86 | 63.72 | 62.67 | 63.53 | 146,543 | +1.20(+1.93%) |
Nov 01, 2023 | 62.22 | 62.87 | 61.49 | 62.33 | 264,684 | -0.16(-0.25%) |
Oct 31, 2023 | 63.27 | 63.27 | 62.36 | 62.49 | 82,473 | -0.25(-0.39%) |
Oct 30, 2023 | 63.06 | 63.06 | 62.26 | 62.73 | 76,397 | +0.26(+0.41%) |
Oct 27, 2023 | 62.98 | 63.09 | 61.95 | 62.48 | 110,321 | -0.61(-0.97%) |
Oct 26, 2023 | 61.98 | 63.53 | 61.63 | 63.09 | 136,851 | +1.36(+2.20%) |
Oct 25, 2023 | 61.61 | 62.41 | 61.03 | 61.73 | 93,963 | -0.29(-0.46%) |
Oct 24, 2023 | 62.01 | 62.28 | 61.59 | 62.01 | 82,287 | +0.56(+0.91%) |
Oct 23, 2023 | 62.03 | 62.77 | 61.29 | 61.45 | 142,013 | -0.80(-1.28%) |
Oct 20, 2023 | 62.88 | 62.97 | 62.04 | 62.25 | 100,640 | -0.35(-0.57%) |
Oct 19, 2023 | 62.80 | 63.43 | 62.35 | 62.60 | 115,975 | -0.61(-0.97%) |
Oct 18, 2023 | 64.07 | 64.20 | 63.17 | 63.21 | 78,198 | -1.45(-2.24%) |
Oct 17, 2023 | 64.09 | 65.64 | 64.06 | 64.66 | 129,772 | +0.14(+0.21%) |
Oct 16, 2023 | 63.93 | 64.77 | 63.74 | 64.52 | 79,225 | +1.23(+1.94%) |
Oct 13, 2023 | 63.73 | 64.10 | 63.10 | 63.29 | 96,814 | -0.44(-0.69%) |
Oct 12, 2023 | 65.07 | 65.07 | 63.07 | 63.74 | 79,785 | -1.03(-1.60%) |
Oct 11, 2023 | 65.21 | 65.91 | 64.26 | 64.77 | 85,690 | -0.23(-0.35%) |
Oct 10, 2023 | 65.25 | 66.14 | 64.98 | 65.00 | 96,423 | -0.32(-0.50%) |
Oct 09, 2023 | 64.36 | 66.02 | 64.15 | 65.32 | 98,056 | +0.59(+0.91%) |
Oct 06, 2023 | 65.02 | 65.66 | 64.46 | 64.73 | 129,035 | -0.22(-0.33%) |
Oct 05, 2023 | 65.09 | 66.05 | 64.63 | 64.95 | 124,441 | -0.17(-0.26%) |
Oct 04, 2023 | 65.58 | 65.68 | 64.63 | 65.11 | 97,777 | -0.28(-0.42%) |
Oct 03, 2023 | 66.13 | 66.42 | 65.03 | 65.39 | 80,949 | -1.20(-1.80%) |