Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 67.30 | 68.03 | 67.26 | 67.46 | 3,373,922 | +0.07(+0.10%) |
Jun 06, 2024 | 67.46 | 67.81 | 66.80 | 67.39 | 2,805,079 | -0.07(-0.10%) |
Jun 05, 2024 | 67.80 | 68.11 | 66.77 | 67.46 | 3,293,857 | -0.68(-1.00%) |
Jun 04, 2024 | 67.85 | 68.27 | 67.16 | 68.14 | 2,512,297 | +0.39(+0.58%) |
Jun 03, 2024 | 68.69 | 69.21 | 67.67 | 67.75 | 4,232,564 | -1.00(-1.45%) |
May 31, 2024 | 66.65 | 68.81 | 66.65 | 68.75 | 7,502,152 | +2.10(+3.15%) |
May 30, 2024 | 66.67 | 67.45 | 66.60 | 66.65 | 3,679,530 | +0.16(+0.24%) |
May 29, 2024 | 66.61 | 67.25 | 65.83 | 66.49 | 6,099,803 | -0.19(-0.28%) |
May 28, 2024 | 67.72 | 67.99 | 66.13 | 66.68 | 6,351,055 | -1.62(-2.37%) |
May 24, 2024 | 69.29 | 69.42 | 68.20 | 68.30 | 3,195,959 | -0.79(-1.14%) |
May 23, 2024 | 70.01 | 70.01 | 68.85 | 69.09 | 3,083,406 | -1.26(-1.79%) |
May 22, 2024 | 70.38 | 70.45 | 69.67 | 70.35 | 3,409,928 | -0.28(-0.40%) |
May 21, 2024 | 71.67 | 71.70 | 70.48 | 70.63 | 2,541,096 | -0.80(-1.12%) |
May 20, 2024 | 71.26 | 71.44 | 70.44 | 71.43 | 2,280,366 | +0.19(+0.27%) |
May 17, 2024 | 71.45 | 71.52 | 70.79 | 71.24 | 2,752,993 | -0.16(-0.22%) |
May 16, 2024 | 69.92 | 71.48 | 69.85 | 71.40 | 2,481,034 | +1.57(+2.25%) |
May 15, 2024 | 70.99 | 71.01 | 69.65 | 69.83 | 3,847,223 | -1.02(-1.44%) |
May 14, 2024 | 70.68 | 71.00 | 70.37 | 70.85 | 3,237,290 | +0.21(+0.30%) |
May 13, 2024 | 70.75 | 71.15 | 70.39 | 70.64 | 2,896,996 | -0.06(-0.08%) |
May 10, 2024 | 70.24 | 70.86 | 69.95 | 70.70 | 2,398,732 | +0.44(+0.63%) |
May 09, 2024 | 69.43 | 70.27 | 68.85 | 70.26 | 2,397,353 | +0.73(+1.05%) |
May 08, 2024 | 70.08 | 70.27 | 69.49 | 69.53 | 2,494,568 | -0.38(-0.54%) |
May 07, 2024 | 69.58 | 70.06 | 69.38 | 69.91 | 2,453,779 | +0.77(+1.11%) |
May 06, 2024 | 70.02 | 70.22 | 68.86 | 69.14 | 3,602,076 | -0.77(-1.10%) |
May 03, 2024 | 70.53 | 70.57 | 69.43 | 69.91 | 3,444,230 | -0.74(-1.05%) |
May 02, 2024 | 70.40 | 70.86 | 70.33 | 70.65 | 3,071,103 | +0.66(+0.94%) |
May 01, 2024 | 70.32 | 70.47 | 69.46 | 69.99 | 3,396,784 | -0.47(-0.67%) |
Apr 30, 2024 | 70.08 | 70.53 | 69.83 | 70.46 | 3,121,599 | +0.23(+0.33%) |
Apr 29, 2024 | 70.87 | 71.19 | 69.92 | 70.23 | 4,179,101 | -0.60(-0.85%) |
Apr 26, 2024 | 71.01 | 72.13 | 70.81 | 70.83 | 4,170,378 | -0.55(-0.77%) |
Apr 25, 2024 | 71.86 | 72.31 | 71.11 | 71.38 | 2,874,525 | -0.23(-0.32%) |
Apr 24, 2024 | 70.16 | 71.87 | 69.95 | 71.61 | 4,445,942 | +0.79(+1.12%) |
Apr 23, 2024 | 71.07 | 71.55 | 70.64 | 70.82 | 3,690,611 | -0.35(-0.49%) |
Apr 22, 2024 | 70.61 | 71.38 | 70.39 | 71.17 | 3,637,534 | +0.75(+1.07%) |
Apr 19, 2024 | 69.21 | 70.65 | 69.08 | 70.42 | 3,992,289 | +1.33(+1.93%) |
Apr 18, 2024 | 69.00 | 69.25 | 68.57 | 69.09 | 3,619,310 | +0.58(+0.85%) |
Apr 17, 2024 | 68.22 | 68.80 | 68.08 | 68.51 | 3,664,777 | +0.67(+0.99%) |
Apr 16, 2024 | 67.51 | 68.01 | 67.31 | 67.84 | 4,205,229 | +0.52(+0.77%) |
Apr 15, 2024 | 66.43 | 67.50 | 66.30 | 67.32 | 4,510,387 | +1.12(+1.69%) |
Apr 12, 2024 | 67.16 | 67.16 | 66.11 | 66.20 | 3,371,932 | -0.80(-1.19%) |
Apr 11, 2024 | 69.05 | 69.27 | 66.99 | 67.00 | 4,924,898 | -1.85(-2.69%) |
Apr 10, 2024 | 69.95 | 70.23 | 68.31 | 68.85 | 4,434,996 | -1.33(-1.90%) |
Apr 09, 2024 | 69.42 | 70.21 | 69.14 | 70.18 | 4,424,983 | +0.77(+1.11%) |
Apr 08, 2024 | 69.20 | 69.89 | 68.98 | 69.41 | 4,055,260 | +0.21(+0.30%) |
Apr 05, 2024 | 69.60 | 69.94 | 68.86 | 69.20 | 3,660,911 | -0.58(-0.84%) |
Apr 04, 2024 | 68.80 | 69.94 | 68.34 | 69.79 | 4,369,020 | +1.38(+2.01%) |
Apr 03, 2024 | 69.75 | 69.88 | 68.39 | 68.41 | 4,420,309 | -1.56(-2.23%) |
Apr 02, 2024 | 69.67 | 70.01 | 69.32 | 69.97 | 3,829,318 | +0.43(+0.61%) |
Apr 01, 2024 | 69.57 | 69.69 | 69.01 | 69.54 | 3,231,527 | +0.16(+0.23%) |
Mar 28, 2024 | 69.27 | 69.39 | 69.37 | 69.38 | 6,046,255 | +0.31(+0.45%) |
Mar 27, 2024 | 67.89 | 69.13 | 67.89 | 69.07 | 5,377,523 | +1.31(+1.93%) |
Mar 26, 2024 | 68.65 | 68.70 | 67.76 | 67.76 | 5,333,812 | -0.79(-1.16%) |
Mar 25, 2024 | 68.82 | 69.05 | 68.12 | 68.56 | 3,988,939 | +0.04(+0.06%) |
Mar 22, 2024 | 68.37 | 69.17 | 68.19 | 68.52 | 5,789,685 | +0.34(+0.49%) |
Mar 21, 2024 | 68.87 | 68.87 | 67.56 | 68.18 | 5,079,142 | -0.66(-0.96%) |
Mar 20, 2024 | 73.34 | 73.82 | 68.01 | 68.84 | 8,963,258 | +0.79(+1.17%) |
Mar 19, 2024 | 67.53 | 68.23 | 67.26 | 68.05 | 6,478,277 | +0.88(+1.31%) |
Mar 18, 2024 | 66.15 | 67.58 | 66.08 | 67.17 | 7,346,168 | +0.97(+1.47%) |
Mar 15, 2024 | 64.76 | 66.28 | 64.63 | 66.20 | 8,065,211 | +1.20(+1.85%) |
Mar 14, 2024 | 65.14 | 65.55 | 64.63 | 65.00 | 5,038,564 | -0.48(-0.73%) |
Mar 13, 2024 | 65.57 | 65.80 | 65.22 | 65.47 | 4,568,708 | +0.31(+0.47%) |
Mar 12, 2024 | 64.82 | 65.57 | 64.74 | 65.17 | 3,106,633 | +0.06(+0.09%) |
Mar 11, 2024 | 64.95 | 65.89 | 64.92 | 65.11 | 3,379,154 | +0.40(+0.61%) |
Mar 08, 2024 | 63.53 | 64.86 | 63.27 | 64.71 | 4,458,784 | +0.97(+1.52%) |
Mar 07, 2024 | 64.69 | 64.80 | 63.10 | 63.74 | 3,997,487 | -0.95(-1.47%) |
Mar 06, 2024 | 64.25 | 64.73 | 64.04 | 64.69 | 4,323,013 | +0.76(+1.19%) |
Mar 05, 2024 | 64.02 | 64.64 | 63.77 | 63.93 | 4,065,885 | +0.10(+0.16%) |
Mar 04, 2024 | 63.18 | 63.87 | 62.95 | 63.83 | 3,022,351 | +0.43(+0.67%) |
Mar 01, 2024 | 63.66 | 63.85 | 62.90 | 63.40 | 3,411,212 | -0.24(-0.37%) |
Feb 29, 2024 | 63.87 | 64.12 | 63.50 | 63.64 | 4,223,106 | -0.12(-0.19%) |
Feb 28, 2024 | 63.90 | 63.97 | 63.35 | 63.76 | 2,575,843 | +0.09(+0.14%) |
Feb 27, 2024 | 64.33 | 64.43 | 63.37 | 63.67 | 3,146,632 | -0.78(-1.22%) |
Feb 26, 2024 | 64.73 | 65.01 | 64.44 | 64.45 | 3,672,416 | -0.32(-0.49%) |
Feb 23, 2024 | 64.46 | 65.25 | 64.13 | 64.77 | 2,268,066 | +0.25(+0.38%) |
Feb 22, 2024 | 64.43 | 64.63 | 63.17 | 64.52 | 3,139,776 | -0.54(-0.82%) |
Feb 21, 2024 | 65.59 | 65.96 | 64.56 | 65.06 | 3,770,338 | -0.17(-0.26%) |
Feb 20, 2024 | 64.14 | 65.44 | 63.71 | 65.23 | 6,029,198 | +1.67(+2.62%) |
Feb 16, 2024 | 62.57 | 63.94 | 62.16 | 63.56 | 5,904,624 | +0.80(+1.28%) |
Feb 15, 2024 | 62.13 | 62.89 | 62.02 | 62.76 | 3,123,830 | +0.91(+1.48%) |
Feb 14, 2024 | 62.19 | 62.42 | 60.96 | 61.84 | 4,212,428 | -0.56(-0.89%) |
Feb 13, 2024 | 62.73 | 63.18 | 61.86 | 62.40 | 3,898,817 | -0.15(-0.24%) |
Feb 12, 2024 | 61.63 | 62.58 | 61.47 | 62.55 | 3,427,975 | +0.73(+1.19%) |
Feb 09, 2024 | 63.26 | 63.38 | 61.57 | 61.81 | 4,296,568 | -1.71(-2.68%) |
Feb 08, 2024 | 62.96 | 64.12 | 62.69 | 63.52 | 4,035,678 | +0.35(+0.55%) |
Feb 07, 2024 | 64.46 | 64.61 | 63.09 | 63.17 | 3,680,002 | -1.11(-1.73%) |
Feb 06, 2024 | 63.02 | 64.79 | 62.94 | 64.28 | 4,691,883 | +1.29(+2.05%) |
Feb 05, 2024 | 64.01 | 64.20 | 62.98 | 62.99 | 3,287,175 | -1.26(-1.96%) |
Feb 02, 2024 | 64.44 | 64.78 | 63.85 | 64.25 | 4,421,585 | -0.03(-0.05%) |
Feb 01, 2024 | 64.10 | 64.93 | 63.39 | 64.28 | 3,888,314 | -0.08(-0.12%) |
Jan 31, 2024 | 64.89 | 65.36 | 64.27 | 64.36 | 4,618,527 | -0.44(-0.67%) |
Jan 30, 2024 | 63.84 | 64.84 | 63.76 | 64.80 | 3,046,566 | +1.08(+1.70%) |
Jan 29, 2024 | 64.07 | 64.21 | 63.61 | 63.72 | 3,253,885 | -0.25(-0.39%) |
Jan 26, 2024 | 64.23 | 64.33 | 63.85 | 63.97 | 2,845,291 | +0.04(+0.06%) |
Jan 25, 2024 | 63.32 | 64.04 | 63.04 | 63.93 | 3,096,943 | +0.82(+1.30%) |
Jan 24, 2024 | 64.11 | 64.13 | 63.06 | 63.10 | 3,521,138 | -1.10(-1.71%) |
Jan 23, 2024 | 62.86 | 64.40 | 62.86 | 64.20 | 4,490,550 | +1.56(+2.48%) |
Jan 22, 2024 | 62.50 | 62.91 | 61.96 | 62.65 | 4,365,165 | +0.03(+0.05%) |
Jan 19, 2024 | 62.90 | 62.91 | 62.12 | 62.62 | 3,797,949 | -0.16(-0.25%) |
Jan 18, 2024 | 62.19 | 62.79 | 61.86 | 62.78 | 3,893,372 | +0.22(+0.35%) |
Jan 17, 2024 | 62.16 | 63.13 | 62.03 | 62.56 | 4,870,347 | +0.26(+0.41%) |
Jan 16, 2024 | 63.05 | 63.40 | 62.21 | 62.30 | 4,136,610 | -0.56(-0.88%) |
Jan 12, 2024 | 62.89 | 63.05 | 62.54 | 62.86 | 4,336,120 | +0.33(+0.52%) |
Jan 11, 2024 | 62.54 | 62.90 | 62.09 | 62.53 | 5,775,765 | -0.09(-0.14%) |
Jan 10, 2024 | 63.50 | 63.76 | 62.40 | 62.62 | 4,604,809 | -1.22(-1.91%) |
Jan 09, 2024 | 63.50 | 64.18 | 63.02 | 63.84 | 4,819,753 | +0.33(+0.52%) |
Jan 08, 2024 | 63.79 | 64.00 | 63.39 | 63.51 | 4,101,772 | -0.34(-0.54%) |
Jan 05, 2024 | 64.55 | 64.75 | 63.20 | 63.85 | 4,087,674 | -0.74(-1.14%) |
Jan 04, 2024 | 65.56 | 65.68 | 64.55 | 64.59 | 3,956,905 | -0.97(-1.48%) |
Jan 03, 2024 | 65.95 | 66.50 | 65.48 | 65.56 | 5,575,163 | -0.02(-0.03%) |
Jan 02, 2024 | 63.86 | 65.76 | 63.86 | 65.58 | 5,357,687 | +1.58(+2.47%) |
Dec 29, 2023 | 63.77 | 64.33 | 63.59 | 64.00 | 3,876,483 | +0.17(+0.26%) |
Dec 28, 2023 | 63.52 | 63.95 | 63.52 | 63.83 | 2,412,064 | +0.23(+0.36%) |
Dec 27, 2023 | 63.50 | 63.69 | 63.14 | 63.61 | 2,627,452 | +0.04(+0.06%) |
Dec 26, 2023 | 63.19 | 63.68 | 63.01 | 63.57 | 3,196,039 | +0.19(+0.29%) |
Dec 22, 2023 | 63.23 | 63.88 | 63.05 | 63.38 | 3,268,231 | +0.29(+0.47%) |
Dec 21, 2023 | 63.27 | 64.07 | 62.49 | 63.09 | 4,720,660 | -0.12(-0.19%) |
Dec 20, 2023 | 62.83 | 64.36 | 62.78 | 63.21 | 8,133,676 | -2.34(-3.57%) |
Dec 19, 2023 | 65.47 | 65.66 | 65.01 | 65.54 | 4,905,203 | +0.36(+0.56%) |
Dec 18, 2023 | 64.18 | 65.45 | 63.94 | 65.18 | 5,542,110 | +1.10(+1.72%) |
Dec 15, 2023 | 64.52 | 64.85 | 63.80 | 64.08 | 12,044,074 | -1.08(-1.66%) |
Dec 14, 2023 | 66.88 | 67.05 | 65.13 | 65.16 | 6,193,294 | -1.49(-2.24%) |
Dec 13, 2023 | 65.57 | 66.87 | 65.45 | 66.65 | 4,458,887 | +1.08(+1.65%) |
Dec 12, 2023 | 65.17 | 65.58 | 64.75 | 65.57 | 3,909,545 | +0.65(+1.00%) |
Dec 11, 2023 | 64.26 | 64.98 | 64.24 | 64.92 | 3,490,251 | +0.60(+0.93%) |
Dec 08, 2023 | 65.27 | 65.36 | 64.32 | 64.33 | 2,496,294 | -0.90(-1.39%) |
Dec 07, 2023 | 64.92 | 65.51 | 64.05 | 65.23 | 3,723,298 | +0.49(+0.76%) |
Dec 06, 2023 | 63.39 | 65.08 | 63.32 | 64.74 | 3,631,716 | +1.35(+2.12%) |
Dec 05, 2023 | 64.00 | 64.29 | 63.16 | 63.39 | 3,039,302 | -0.42(-0.66%) |
Dec 04, 2023 | 62.94 | 64.08 | 62.94 | 63.81 | 3,439,416 | +0.81(+1.28%) |
Dec 01, 2023 | 62.46 | 63.04 | 62.21 | 63.01 | 3,408,785 | +0.46(+0.74%) |
Nov 30, 2023 | 61.51 | 62.67 | 61.31 | 62.55 | 6,961,825 | +1.05(+1.71%) |
Nov 29, 2023 | 62.24 | 62.28 | 61.48 | 61.50 | 4,590,552 | -0.82(-1.31%) |
Nov 28, 2023 | 62.39 | 62.67 | 62.03 | 62.31 | 4,653,821 | -0.16(-0.25%) |
Nov 27, 2023 | 63.75 | 63.97 | 62.31 | 62.47 | 4,466,534 | -1.57(-2.45%) |
Nov 24, 2023 | 63.87 | 64.05 | 63.50 | 64.04 | 1,284,955 | +0.30(+0.48%) |
Nov 22, 2023 | 63.88 | 64.15 | 63.48 | 63.74 | 2,796,509 | +0.21(+0.32%) |
Nov 21, 2023 | 63.25 | 63.58 | 62.63 | 63.53 | 2,962,489 | +0.52(+0.83%) |
Nov 20, 2023 | 63.41 | 63.51 | 62.63 | 63.01 | 3,221,343 | -0.62(-0.97%) |
Nov 17, 2023 | 64.13 | 64.19 | 62.67 | 63.63 | 4,705,434 | -0.26(-0.40%) |
Nov 16, 2023 | 63.27 | 64.03 | 63.18 | 63.88 | 9,572,032 | +0.32(+0.51%) |
Nov 15, 2023 | 63.88 | 64.23 | 63.51 | 63.56 | 7,455,140 | -0.45(-0.71%) |
Nov 14, 2023 | 64.01 | 64.38 | 63.91 | 64.01 | 4,738,384 | -0.01(-0.02%) |
Nov 13, 2023 | 63.96 | 64.44 | 63.93 | 64.02 | 3,475,268 | -0.12(-0.18%) |
Nov 10, 2023 | 64.30 | 64.45 | 63.91 | 64.14 | 3,213,565 | -0.25(-0.38%) |
Nov 09, 2023 | 64.30 | 64.56 | 64.03 | 64.38 | 3,629,833 | +0.24(+0.37%) |
Nov 08, 2023 | 63.98 | 64.53 | 63.88 | 64.15 | 3,766,589 | +0.19(+0.29%) |
Nov 07, 2023 | 64.05 | 64.54 | 63.87 | 63.96 | 3,405,291 | -0.12(-0.18%) |
Nov 06, 2023 | 64.55 | 64.74 | 64.04 | 64.08 | 4,016,003 | -0.51(-0.79%) |
Nov 03, 2023 | 65.34 | 65.49 | 64.56 | 64.59 | 3,221,313 | -0.49(-0.75%) |
Nov 02, 2023 | 63.81 | 65.30 | 63.75 | 65.08 | 3,776,010 | +1.12(+1.75%) |
Nov 01, 2023 | 64.30 | 64.63 | 63.95 | 63.96 | 5,313,760 | -0.14(-0.21%) |
Oct 31, 2023 | 64.05 | 64.24 | 63.68 | 64.10 | 3,274,046 | +0.40(+0.63%) |
Oct 30, 2023 | 64.11 | 64.37 | 63.04 | 63.70 | 5,041,006 | -0.46(-0.72%) |
Oct 27, 2023 | 64.25 | 64.86 | 63.79 | 64.16 | 5,387,050 | -0.44(-0.68%) |
Oct 26, 2023 | 64.50 | 65.02 | 64.08 | 64.60 | 6,912,063 | +0.10(+0.15%) |
Oct 25, 2023 | 62.56 | 64.57 | 62.51 | 64.50 | 5,394,074 | +1.96(+3.14%) |
Oct 24, 2023 | 62.11 | 62.87 | 62.09 | 62.54 | 3,227,401 | +0.41(+0.66%) |
Oct 23, 2023 | 61.87 | 62.68 | 61.83 | 62.12 | 3,826,003 | -0.01(-0.02%) |
Oct 20, 2023 | 62.07 | 62.75 | 61.96 | 62.13 | 4,044,441 | +0.37(+0.60%) |
Oct 19, 2023 | 61.89 | 62.35 | 61.64 | 61.76 | 3,457,353 | -0.33(-0.54%) |
Oct 18, 2023 | 62.00 | 62.82 | 61.93 | 62.10 | 4,024,142 | +0.22(+0.35%) |
Oct 17, 2023 | 61.87 | 62.57 | 61.53 | 61.88 | 4,001,140 | -0.27(-0.43%) |
Oct 16, 2023 | 62.24 | 62.53 | 61.78 | 62.14 | 3,558,697 | +0.21(+0.33%) |
Oct 13, 2023 | 60.62 | 61.96 | 60.43 | 61.94 | 4,645,650 | +1.48(+2.45%) |
Oct 12, 2023 | 61.48 | 61.88 | 59.94 | 60.45 | 5,230,501 | -1.18(-1.91%) |
Oct 11, 2023 | 62.23 | 62.47 | 61.59 | 61.63 | 4,181,229 | -0.52(-0.84%) |
Oct 10, 2023 | 63.48 | 63.53 | 61.91 | 62.15 | 6,807,248 | -0.69(-1.09%) |
Oct 09, 2023 | 61.51 | 62.87 | 61.36 | 62.84 | 5,609,250 | +1.44(+2.35%) |
Oct 06, 2023 | 60.37 | 61.55 | 59.28 | 61.40 | 5,815,894 | +0.71(+1.17%) |
Oct 05, 2023 | 61.29 | 61.68 | 60.57 | 60.69 | 5,234,539 | -0.72(-1.17%) |
Oct 04, 2023 | 61.40 | 61.61 | 60.73 | 61.41 | 5,593,170 | +0.16(+0.25%) |
Oct 03, 2023 | 60.56 | 61.49 | 60.56 | 61.25 | 8,140,264 | +0.35(+0.58%) |