Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.61 | 66.47 | 64.58 | 65.72 | 65,474 | +1.44(+2.24%) |
May 30, 2024 | 64.51 | 64.95 | 64.00 | 64.28 | 13,239 | -0.21(-0.33%) |
May 29, 2024 | 64.43 | 64.97 | 63.60 | 64.49 | 45,674 | +0.41(+0.64%) |
May 28, 2024 | 63.33 | 64.55 | 63.33 | 64.08 | 24,114 | +0.84(+1.33%) |
May 24, 2024 | 62.94 | 63.32 | 62.57 | 63.24 | 20,469 | +0.23(+0.37%) |
May 23, 2024 | 63.30 | 63.65 | 62.60 | 63.01 | 26,648 | +0.13(+0.21%) |
May 22, 2024 | 63.84 | 63.84 | 62.60 | 62.88 | 18,904 | -0.63(-0.99%) |
May 21, 2024 | 63.66 | 64.43 | 63.45 | 63.51 | 21,319 | -0.30(-0.47%) |
May 20, 2024 | 63.78 | 64.49 | 63.68 | 63.81 | 21,032 | -0.29(-0.45%) |
May 17, 2024 | 63.75 | 64.72 | 63.75 | 64.10 | 28,354 | +0.43(+0.68%) |
May 16, 2024 | 62.40 | 63.89 | 62.40 | 63.67 | 21,901 | +1.00(+1.60%) |
May 15, 2024 | 63.00 | 63.59 | 62.40 | 62.67 | 52,473 | -0.71(-1.12%) |
May 14, 2024 | 64.88 | 64.88 | 63.11 | 63.38 | 50,599 | -1.38(-2.13%) |
May 13, 2024 | 63.61 | 65.20 | 62.46 | 64.76 | 79,228 | +1.73(+2.75%) |
May 10, 2024 | 64.52 | 64.63 | 62.52 | 63.03 | 34,501 | -1.26(-1.96%) |
May 09, 2024 | 62.92 | 64.59 | 62.82 | 64.29 | 28,669 | +1.04(+1.64%) |
May 08, 2024 | 62.01 | 63.41 | 61.73 | 63.25 | 32,314 | +0.95(+1.53%) |
May 07, 2024 | 62.42 | 62.42 | 61.38 | 62.30 | 37,668 | +0.43(+0.69%) |
May 06, 2024 | 62.66 | 63.32 | 61.08 | 61.87 | 39,102 | -0.51(-0.81%) |
May 03, 2024 | 62.92 | 64.26 | 62.20 | 62.37 | 46,754 | +0.16(+0.25%) |
May 02, 2024 | 61.27 | 62.41 | 61.00 | 62.22 | 29,126 | +1.74(+2.88%) |
May 01, 2024 | 60.77 | 61.23 | 59.92 | 60.47 | 26,865 | -0.50(-0.81%) |
Apr 30, 2024 | 62.14 | 62.46 | 60.81 | 60.97 | 38,732 | -1.64(-2.63%) |
Apr 29, 2024 | 62.40 | 62.93 | 62.01 | 62.61 | 24,598 | +0.53(+0.86%) |
Apr 26, 2024 | 61.55 | 63.20 | 61.53 | 62.08 | 27,816 | +0.18(+0.29%) |
Apr 25, 2024 | 62.03 | 62.44 | 61.57 | 61.90 | 19,989 | -0.26(-0.41%) |
Apr 24, 2024 | 62.43 | 62.88 | 62.11 | 62.16 | 16,846 | -0.31(-0.49%) |
Apr 23, 2024 | 62.31 | 63.41 | 62.19 | 62.46 | 14,192 | +0.15(+0.24%) |
Apr 22, 2024 | 62.89 | 63.41 | 62.23 | 62.31 | 19,060 | -0.92(-1.46%) |
Apr 19, 2024 | 61.44 | 63.60 | 61.43 | 63.24 | 35,729 | +1.46(+2.36%) |
Apr 18, 2024 | 63.26 | 63.90 | 61.69 | 61.78 | 32,960 | -1.78(-2.81%) |
Apr 17, 2024 | 63.77 | 64.95 | 63.41 | 63.56 | 31,847 | +0.07(+0.11%) |
Apr 16, 2024 | 62.58 | 63.84 | 62.46 | 63.49 | 34,520 | +0.37(+0.58%) |
Apr 15, 2024 | 66.59 | 66.59 | 62.90 | 63.13 | 50,623 | -3.13(-4.73%) |
Apr 12, 2024 | 66.98 | 67.73 | 66.14 | 66.26 | 20,932 | -0.31(-0.47%) |
Apr 11, 2024 | 67.24 | 67.24 | 66.31 | 66.57 | 26,367 | -0.30(-0.46%) |
Apr 10, 2024 | 66.77 | 67.65 | 66.68 | 66.87 | 27,427 | -0.46(-0.69%) |
Apr 09, 2024 | 67.47 | 67.47 | 66.40 | 67.34 | 21,805 | +0.28(+0.43%) |
Apr 08, 2024 | 67.59 | 68.32 | 66.60 | 67.05 | 56,363 | +0.12(+0.18%) |
Apr 05, 2024 | 65.62 | 67.05 | 65.51 | 66.93 | 37,422 | +1.35(+2.05%) |
Apr 04, 2024 | 65.10 | 65.81 | 64.73 | 65.59 | 22,101 | +0.47(+0.72%) |
Apr 03, 2024 | 64.44 | 65.53 | 64.28 | 65.12 | 21,287 | +0.42(+0.65%) |
Apr 02, 2024 | 63.70 | 64.86 | 63.21 | 64.69 | 37,193 | +1.19(+1.87%) |
Apr 01, 2024 | 62.77 | 63.65 | 62.25 | 63.50 | 26,293 | +0.99(+1.59%) |
Mar 28, 2024 | 62.51 | 62.81 | 61.98 | 62.51 | 27,292 | +0.29(+0.47%) |
Mar 27, 2024 | 61.44 | 62.22 | 61.44 | 62.22 | 17,518 | +0.87(+1.41%) |
Mar 26, 2024 | 61.69 | 61.91 | 61.26 | 61.35 | 13,221 | -0.36(-0.59%) |
Mar 25, 2024 | 61.16 | 62.39 | 61.14 | 61.71 | 26,813 | +0.45(+0.74%) |
Mar 22, 2024 | 61.18 | 61.41 | 60.86 | 61.26 | 17,103 | +0.08(+0.13%) |
Mar 21, 2024 | 61.08 | 61.63 | 60.95 | 61.18 | 19,765 | -0.26(-0.42%) |
Mar 20, 2024 | 61.81 | 61.81 | 61.24 | 61.44 | 14,735 | -0.15(-0.24%) |
Mar 19, 2024 | 60.47 | 61.82 | 60.47 | 61.59 | 21,972 | +0.90(+1.49%) |
Mar 18, 2024 | 60.55 | 60.73 | 60.18 | 60.68 | 17,674 | +0.10(+0.16%) |
Mar 15, 2024 | 61.12 | 61.14 | 59.70 | 60.58 | 29,407 | +0.01(+0.02%) |
Mar 14, 2024 | 60.90 | 60.90 | 59.97 | 60.57 | 36,367 | -0.20(-0.32%) |
Mar 13, 2024 | 61.49 | 61.49 | 60.59 | 60.77 | 30,381 | -0.37(-0.61%) |
Mar 12, 2024 | 59.63 | 61.36 | 59.63 | 61.14 | 27,797 | +1.19(+1.99%) |
Mar 11, 2024 | 59.63 | 60.31 | 59.42 | 59.95 | 28,114 | +0.32(+0.54%) |
Mar 08, 2024 | 58.95 | 59.77 | 58.95 | 59.63 | 15,790 | +0.74(+1.26%) |
Mar 07, 2024 | 58.49 | 59.18 | 58.49 | 58.88 | 33,538 | +0.14(+0.23%) |
Mar 06, 2024 | 58.63 | 58.90 | 58.44 | 58.75 | 37,758 | +0.12(+0.20%) |
Mar 05, 2024 | 58.41 | 59.40 | 58.38 | 58.63 | 27,362 | -0.12(-0.20%) |
Mar 04, 2024 | 59.23 | 59.65 | 58.49 | 58.75 | 32,772 | -0.49(-0.82%) |
Mar 01, 2024 | 58.37 | 59.49 | 58.20 | 59.24 | 34,075 | +0.74(+1.27%) |
Feb 29, 2024 | 59.47 | 59.47 | 58.15 | 58.49 | 32,289 | +0.21(+0.35%) |
Feb 28, 2024 | 59.33 | 59.42 | 57.97 | 58.29 | 33,494 | -0.61(-1.03%) |
Feb 27, 2024 | 58.31 | 59.25 | 58.29 | 58.89 | 20,488 | +0.57(+0.97%) |
Feb 26, 2024 | 58.44 | 59.29 | 58.10 | 58.33 | 23,895 | -0.29(-0.50%) |
Feb 23, 2024 | 59.31 | 59.67 | 58.42 | 58.62 | 34,854 | -1.22(-2.04%) |
Feb 22, 2024 | 60.25 | 60.98 | 59.58 | 59.84 | 30,782 | -0.91(-1.49%) |
Feb 21, 2024 | 59.00 | 60.90 | 59.00 | 60.75 | 22,284 | +2.18(+3.72%) |
Feb 20, 2024 | 61.26 | 61.69 | 58.57 | 58.57 | 53,019 | -2.88(-4.69%) |
Feb 16, 2024 | 61.59 | 61.81 | 61.17 | 61.45 | 34,312 | +0.22(+0.37%) |
Feb 15, 2024 | 60.94 | 61.83 | 60.74 | 61.23 | 49,581 | +0.27(+0.45%) |
Feb 14, 2024 | 61.46 | 61.46 | 60.65 | 60.95 | 42,075 | +0.06(+0.10%) |
Feb 13, 2024 | 61.24 | 61.40 | 60.74 | 60.90 | 60,444 | -0.34(-0.55%) |
Feb 12, 2024 | 60.53 | 61.84 | 60.53 | 61.24 | 31,510 | +0.68(+1.12%) |
Feb 09, 2024 | 60.74 | 60.95 | 59.96 | 60.56 | 56,211 | +0.32(+0.53%) |
Feb 08, 2024 | 59.20 | 60.34 | 58.84 | 60.24 | 28,738 | +0.68(+1.14%) |
Feb 07, 2024 | 59.18 | 59.69 | 58.71 | 59.56 | 23,635 | +0.87(+1.49%) |
Feb 06, 2024 | 56.50 | 59.16 | 56.50 | 58.68 | 31,613 | +1.91(+3.37%) |
Feb 05, 2024 | 57.22 | 57.46 | 56.00 | 56.77 | 81,443 | -0.46(-0.80%) |
Feb 02, 2024 | 58.19 | 58.19 | 56.90 | 57.23 | 59,062 | -0.71(-1.22%) |
Feb 01, 2024 | 59.19 | 59.88 | 57.92 | 57.94 | 58,258 | -1.41(-2.37%) |
Jan 31, 2024 | 60.44 | 61.07 | 59.18 | 59.34 | 38,785 | -1.46(-2.41%) |
Jan 30, 2024 | 61.97 | 62.02 | 60.57 | 60.81 | 41,242 | -1.02(-1.65%) |
Jan 29, 2024 | 62.80 | 62.99 | 61.32 | 61.83 | 42,316 | -0.97(-1.54%) |
Jan 26, 2024 | 62.56 | 63.27 | 62.11 | 62.80 | 16,541 | +0.46(+0.73%) |
Jan 25, 2024 | 62.17 | 62.40 | 62.00 | 62.34 | 12,728 | +0.20(+0.33%) |
Jan 24, 2024 | 62.28 | 62.79 | 61.92 | 62.14 | 21,379 | +0.35(+0.57%) |
Jan 23, 2024 | 60.88 | 62.41 | 60.88 | 61.79 | 30,670 | +0.92(+1.51%) |
Jan 22, 2024 | 60.00 | 61.06 | 59.47 | 60.87 | 36,454 | +0.53(+0.88%) |
Jan 19, 2024 | 61.11 | 61.16 | 60.14 | 60.33 | 38,422 | -0.82(-1.35%) |
Jan 18, 2024 | 61.59 | 62.47 | 60.71 | 61.16 | 26,283 | -0.60(-0.97%) |
Jan 17, 2024 | 61.41 | 62.27 | 60.71 | 61.76 | 28,354 | +0.06(+0.09%) |
Jan 16, 2024 | 63.38 | 63.23 | 61.46 | 61.70 | 47,840 | -1.68(-2.65%) |
Jan 12, 2024 | 63.97 | 64.13 | 62.86 | 63.38 | 30,218 | +0.72(+1.16%) |
Jan 11, 2024 | 64.06 | 64.06 | 62.43 | 62.65 | 40,455 | -0.78(-1.23%) |
Jan 10, 2024 | 63.19 | 64.25 | 62.24 | 63.44 | 48,761 | -0.25(-0.39%) |
Jan 09, 2024 | 62.93 | 63.97 | 61.90 | 63.69 | 60,268 | +0.75(+1.19%) |
Jan 08, 2024 | 62.91 | 63.72 | 61.68 | 62.93 | 78,553 | -0.15(-0.24%) |
Jan 05, 2024 | 66.48 | 66.48 | 60.11 | 63.09 | 215,180 | -3.44(-5.17%) |
Jan 04, 2024 | 67.23 | 67.23 | 66.19 | 66.53 | 87,761 | -0.30(-0.45%) |
Jan 03, 2024 | 65.81 | 67.20 | 65.37 | 66.83 | 52,595 | +1.31(+2.00%) |
Jan 02, 2024 | 65.28 | 67.67 | 65.22 | 65.52 | 128,321 | +0.13(+0.21%) |
Dec 29, 2023 | 65.77 | 66.24 | 64.82 | 65.38 | 58,772 | +0.56(+0.86%) |
Dec 28, 2023 | 64.59 | 65.82 | 64.59 | 64.82 | 34,868 | -0.43(-0.66%) |
Dec 27, 2023 | 66.00 | 66.54 | 64.62 | 65.26 | 48,813 | -0.18(-0.28%) |
Dec 26, 2023 | 65.52 | 65.86 | 65.10 | 65.44 | 32,097 | +0.38(+0.58%) |
Dec 22, 2023 | 64.72 | 65.71 | 64.72 | 65.06 | 25,491 | +0.53(+0.82%) |
Dec 21, 2023 | 63.99 | 65.37 | 63.99 | 64.53 | 21,119 | +0.59(+0.92%) |
Dec 20, 2023 | 64.88 | 65.46 | 63.62 | 63.95 | 77,607 | -1.29(-1.98%) |
Dec 19, 2023 | 64.29 | 65.62 | 64.22 | 65.24 | 110,124 | +1.00(+1.56%) |
Dec 18, 2023 | 62.81 | 64.69 | 62.81 | 64.23 | 71,898 | +1.59(+2.54%) |
Dec 15, 2023 | 63.36 | 63.46 | 62.32 | 62.65 | 40,167 | -0.65(-1.02%) |
Dec 14, 2023 | 63.73 | 64.46 | 63.01 | 63.29 | 106,628 | +0.22(+0.36%) |
Dec 13, 2023 | 64.85 | 65.67 | 63.07 | 63.07 | 178,571 | -1.78(-2.75%) |
Dec 12, 2023 | 65.83 | 65.83 | 64.02 | 64.85 | 73,975 | -1.65(-2.48%) |
Dec 11, 2023 | 66.53 | 67.00 | 64.64 | 66.49 | 73,479 | -0.52(-0.78%) |
Dec 08, 2023 | 67.24 | 68.65 | 66.03 | 67.01 | 52,947 | -0.27(-0.39%) |
Dec 07, 2023 | 66.38 | 68.18 | 65.76 | 67.28 | 83,529 | +0.98(+1.49%) |
Dec 06, 2023 | 66.65 | 66.97 | 65.43 | 66.30 | 127,702 | +0.10(+0.16%) |
Dec 05, 2023 | 62.74 | 66.42 | 62.26 | 66.19 | 163,738 | +4.22(+6.82%) |
Dec 04, 2023 | 59.63 | 62.07 | 59.10 | 61.97 | 76,049 | +1.93(+3.22%) |
Dec 01, 2023 | 58.97 | 60.83 | 58.97 | 60.04 | 41,907 | +0.50(+0.84%) |
Nov 30, 2023 | 59.22 | 60.63 | 58.98 | 59.53 | 42,364 | +0.72(+1.22%) |
Nov 29, 2023 | 59.32 | 59.41 | 58.40 | 58.81 | 34,953 | +0.97(+1.67%) |
Nov 28, 2023 | 58.09 | 59.26 | 57.55 | 57.85 | 36,740 | -0.46(-0.80%) |
Nov 27, 2023 | 58.99 | 59.95 | 58.26 | 58.31 | 32,421 | -0.86(-1.46%) |
Nov 24, 2023 | 58.80 | 60.17 | 58.60 | 59.17 | 40,013 | +0.04(+0.06%) |
Nov 22, 2023 | 58.09 | 60.28 | 58.06 | 59.14 | 77,725 | +0.43(+0.73%) |
Nov 21, 2023 | 57.51 | 59.18 | 57.51 | 58.71 | 31,444 | +0.73(+1.26%) |
Nov 20, 2023 | 58.30 | 59.16 | 57.37 | 57.98 | 41,903 | -0.30(-0.52%) |
Nov 17, 2023 | 57.20 | 59.39 | 57.20 | 58.28 | 43,382 | +1.17(+2.06%) |
Nov 16, 2023 | 57.78 | 57.89 | 57.01 | 57.11 | 51,632 | -0.80(-1.39%) |
Nov 15, 2023 | 57.80 | 59.17 | 57.76 | 57.91 | 53,266 | -0.45(-0.78%) |
Nov 14, 2023 | 58.07 | 59.34 | 57.76 | 58.37 | 93,408 | +0.29(+0.51%) |
Nov 13, 2023 | 56.81 | 58.85 | 56.30 | 58.07 | 96,292 | +1.83(+3.26%) |
Nov 10, 2023 | 56.16 | 56.78 | 55.01 | 56.24 | 52,634 | +0.77(+1.38%) |
Nov 09, 2023 | 53.84 | 56.15 | 53.84 | 55.47 | 50,343 | +1.69(+3.15%) |
Nov 08, 2023 | 55.13 | 55.28 | 53.35 | 53.78 | 83,178 | -1.35(-2.44%) |
Nov 07, 2023 | 54.83 | 55.88 | 53.82 | 55.13 | 83,495 | -0.53(-0.96%) |
Nov 06, 2023 | 56.54 | 56.93 | 54.47 | 55.66 | 155,580 | -1.06(-1.86%) |
Nov 03, 2023 | 54.24 | 57.38 | 53.97 | 56.72 | 243,788 | +2.91(+5.41%) |
Nov 02, 2023 | 54.27 | 54.27 | 52.23 | 53.81 | 125,374 | -0.86(-1.58%) |
Nov 01, 2023 | 54.32 | 55.05 | 53.68 | 54.67 | 43,339 | +0.62(+1.14%) |
Oct 31, 2023 | 52.42 | 54.08 | 52.26 | 54.05 | 54,317 | +1.59(+3.03%) |
Oct 30, 2023 | 54.33 | 54.33 | 52.04 | 52.46 | 92,126 | -2.12(-3.89%) |
Oct 27, 2023 | 54.15 | 54.84 | 53.52 | 54.58 | 43,594 | +0.12(+0.22%) |
Oct 26, 2023 | 55.08 | 55.13 | 53.73 | 54.46 | 43,103 | -0.30(-0.55%) |
Oct 25, 2023 | 55.68 | 55.95 | 54.13 | 54.76 | 64,978 | -1.24(-2.21%) |
Oct 24, 2023 | 56.25 | 56.84 | 55.74 | 56.00 | 30,910 | +0.04(+0.07%) |
Oct 23, 2023 | 56.82 | 57.05 | 55.73 | 55.96 | 75,571 | -1.37(-2.38%) |
Oct 20, 2023 | 57.66 | 57.76 | 57.00 | 57.33 | 24,301 | -0.59(-1.02%) |
Oct 19, 2023 | 56.62 | 58.96 | 56.62 | 57.92 | 57,047 | +0.49(+0.85%) |
Oct 18, 2023 | 57.75 | 58.03 | 57.23 | 57.43 | 26,747 | -0.29(-0.50%) |
Oct 17, 2023 | 57.88 | 58.94 | 56.40 | 57.72 | 109,825 | -0.75(-1.28%) |
Oct 16, 2023 | 59.84 | 59.85 | 58.07 | 58.47 | 64,656 | -0.91(-1.53%) |
Oct 13, 2023 | 59.67 | 60.41 | 59.25 | 59.38 | 30,315 | +0.28(+0.47%) |
Oct 12, 2023 | 60.34 | 60.37 | 58.88 | 59.10 | 34,240 | -1.12(-1.86%) |
Oct 11, 2023 | 61.03 | 61.18 | 60.11 | 60.21 | 23,287 | -0.98(-1.60%) |
Oct 10, 2023 | 60.34 | 61.75 | 60.34 | 61.19 | 36,895 | +0.37(+0.61%) |
Oct 09, 2023 | 60.28 | 61.49 | 60.10 | 60.82 | 55,227 | +1.38(+2.32%) |
Oct 06, 2023 | 58.22 | 60.27 | 58.15 | 59.44 | 36,891 | +1.08(+1.85%) |
Oct 05, 2023 | 57.77 | 58.57 | 57.77 | 58.36 | 18,867 | +0.50(+0.87%) |
Oct 04, 2023 | 59.43 | 59.46 | 57.56 | 57.86 | 77,396 | -2.06(-3.44%) |
Oct 03, 2023 | 59.20 | 60.00 | 58.89 | 59.92 | 29,589 | +0.35(+0.59%) |