Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 65.10 | 65.20 | 64.62 | 65.01 | 621,597 | -0.41(-0.63%) |
Jun 12, 2024 | 65.79 | 66.35 | 65.25 | 65.42 | 477,888 | +0.58(+0.89%) |
Jun 11, 2024 | 65.18 | 65.30 | 64.14 | 64.84 | 1,156,928 | -0.10(-0.15%) |
Jun 10, 2024 | 64.35 | 65.23 | 63.71 | 64.94 | 533,240 | +0.14(+0.22%) |
Jun 07, 2024 | 65.53 | 65.62 | 64.59 | 64.80 | 779,395 | -1.15(-1.75%) |
Jun 06, 2024 | 66.07 | 66.47 | 65.86 | 65.95 | 423,200 | -0.39(-0.58%) |
Jun 05, 2024 | 66.50 | 66.85 | 66.22 | 66.34 | 663,299 | -0.16(-0.24%) |
Jun 04, 2024 | 66.92 | 67.32 | 66.39 | 66.50 | 419,404 | -0.58(-0.86%) |
Jun 03, 2024 | 67.19 | 67.27 | 66.33 | 67.07 | 469,071 | -0.16(-0.24%) |
May 31, 2024 | 66.77 | 67.30 | 66.46 | 67.23 | 993,885 | +0.73(+1.10%) |
May 30, 2024 | 66.07 | 66.91 | 65.61 | 66.50 | 1,540,344 | +0.37(+0.56%) |
May 29, 2024 | 65.93 | 66.31 | 65.61 | 66.13 | 597,265 | -0.32(-0.48%) |
May 28, 2024 | 67.59 | 67.89 | 66.37 | 66.45 | 673,875 | -1.26(-1.86%) |
May 24, 2024 | 67.49 | 67.77 | 66.92 | 67.71 | 354,598 | +0.46(+0.68%) |
May 23, 2024 | 67.82 | 68.03 | 67.23 | 67.25 | 490,813 | -0.33(-0.48%) |
May 22, 2024 | 67.81 | 68.02 | 67.30 | 67.58 | 381,813 | -0.39(-0.57%) |
May 21, 2024 | 67.42 | 68.07 | 67.30 | 67.97 | 390,836 | +0.48(+0.71%) |
May 20, 2024 | 67.77 | 67.78 | 67.26 | 67.49 | 254,390 | -0.36(-0.53%) |
May 17, 2024 | 67.84 | 67.89 | 67.28 | 67.85 | 223,121 | -0.02(-0.03%) |
May 16, 2024 | 67.98 | 68.51 | 67.70 | 67.87 | 418,200 | -0.11(-0.16%) |
May 15, 2024 | 67.52 | 68.05 | 67.52 | 67.98 | 474,798 | +0.71(+1.06%) |
May 14, 2024 | 67.53 | 67.53 | 66.96 | 67.26 | 403,711 | -0.05(-0.07%) |
May 13, 2024 | 68.16 | 68.16 | 67.28 | 67.31 | 380,173 | -0.70(-1.04%) |
May 10, 2024 | 67.91 | 68.44 | 67.77 | 68.02 | 523,027 | -0.10(-0.15%) |
May 09, 2024 | 68.17 | 68.50 | 67.90 | 68.12 | 693,282 | +0.03(+0.04%) |
May 08, 2024 | 67.55 | 68.24 | 67.55 | 68.09 | 429,759 | +0.27(+0.40%) |
May 07, 2024 | 67.94 | 68.31 | 67.78 | 67.82 | 486,169 | +0.13(+0.19%) |
May 06, 2024 | 67.32 | 67.75 | 67.14 | 67.69 | 246,190 | +0.89(+1.34%) |
May 03, 2024 | 66.76 | 66.92 | 66.30 | 66.80 | 329,610 | +0.69(+1.05%) |
May 02, 2024 | 66.02 | 66.33 | 65.78 | 66.10 | 502,812 | +0.36(+0.54%) |
May 01, 2024 | 65.36 | 66.69 | 65.34 | 65.74 | 609,250 | +0.26(+0.39%) |
Apr 30, 2024 | 65.89 | 66.16 | 65.46 | 65.49 | 689,504 | -0.58(-0.87%) |
Apr 29, 2024 | 66.17 | 66.69 | 65.72 | 66.06 | 405,133 | -0.04(-0.06%) |
Apr 26, 2024 | 66.24 | 66.78 | 65.87 | 66.10 | 504,384 | +0.09(+0.14%) |
Apr 25, 2024 | 66.05 | 66.41 | 64.68 | 66.01 | 899,112 | -0.12(-0.18%) |
Apr 24, 2024 | 66.18 | 67.46 | 65.86 | 66.13 | 1,573,342 | -0.40(-0.60%) |
Apr 23, 2024 | 66.31 | 66.94 | 66.11 | 66.53 | 700,836 | +0.05(+0.07%) |
Apr 22, 2024 | 66.21 | 66.92 | 65.83 | 66.48 | 399,814 | +0.81(+1.24%) |
Apr 19, 2024 | 65.55 | 66.03 | 65.23 | 65.66 | 725,236 | +0.12(+0.18%) |
Apr 18, 2024 | 65.83 | 66.16 | 65.36 | 65.54 | 359,924 | -0.07(-0.11%) |
Apr 17, 2024 | 66.21 | 66.29 | 65.53 | 65.61 | 535,855 | -0.33(-0.50%) |
Apr 16, 2024 | 66.30 | 66.69 | 65.70 | 65.94 | 443,891 | -0.56(-0.84%) |
Apr 15, 2024 | 67.73 | 67.90 | 66.25 | 66.50 | 442,886 | -0.51(-0.76%) |
Apr 12, 2024 | 67.85 | 68.17 | 66.76 | 67.00 | 387,621 | -1.35(-1.98%) |
Apr 11, 2024 | 68.83 | 68.83 | 67.86 | 68.35 | 472,066 | -0.25(-0.36%) |
Apr 10, 2024 | 69.28 | 69.51 | 68.39 | 68.60 | 432,659 | -1.80(-2.55%) |
Apr 09, 2024 | 70.52 | 70.77 | 69.82 | 70.40 | 437,777 | +0.28(+0.40%) |
Apr 08, 2024 | 70.39 | 70.69 | 70.06 | 70.12 | 433,143 | -0.02(-0.03%) |
Apr 05, 2024 | 69.43 | 70.34 | 69.31 | 70.14 | 373,165 | +0.64(+0.91%) |
Apr 04, 2024 | 71.00 | 71.00 | 69.45 | 69.51 | 441,621 | -0.98(-1.39%) |
Apr 03, 2024 | 69.72 | 70.59 | 69.66 | 70.49 | 322,992 | +0.43(+0.61%) |
Apr 02, 2024 | 70.24 | 70.45 | 69.47 | 70.06 | 450,462 | -0.22(-0.31%) |
Apr 01, 2024 | 71.30 | 71.30 | 70.28 | 70.28 | 389,440 | -1.11(-1.56%) |
Mar 28, 2024 | 71.43 | 72.03 | 71.22 | 71.39 | 683,412 | -0.12(-0.17%) |
Mar 27, 2024 | 70.47 | 71.55 | 70.43 | 71.51 | 757,445 | +1.53(+2.18%) |
Mar 26, 2024 | 70.15 | 70.69 | 69.94 | 69.98 | 1,011,351 | -0.14(-0.20%) |
Mar 25, 2024 | 69.42 | 70.74 | 69.42 | 70.12 | 738,423 | +0.54(+0.77%) |
Mar 22, 2024 | 70.56 | 70.56 | 69.42 | 69.59 | 477,432 | -0.74(-1.06%) |
Mar 21, 2024 | 69.51 | 70.41 | 69.00 | 70.33 | 548,866 | +0.94(+1.36%) |
Mar 20, 2024 | 68.27 | 69.40 | 68.16 | 69.39 | 545,740 | +1.08(+1.58%) |
Mar 19, 2024 | 68.28 | 68.73 | 68.24 | 68.31 | 515,774 | +0.05(+0.07%) |
Mar 18, 2024 | 68.25 | 68.66 | 68.24 | 68.26 | 415,004 | +0.11(+0.16%) |
Mar 15, 2024 | 68.06 | 68.92 | 68.00 | 68.15 | 975,310 | -0.47(-0.68%) |
Mar 14, 2024 | 69.44 | 69.44 | 68.19 | 68.61 | 528,956 | -0.40(-0.58%) |
Mar 13, 2024 | 68.96 | 69.45 | 68.95 | 69.01 | 419,911 | -0.09(-0.13%) |
Mar 12, 2024 | 68.67 | 69.38 | 68.48 | 69.10 | 657,412 | +0.33(+0.48%) |
Mar 11, 2024 | 68.53 | 68.83 | 68.10 | 68.77 | 399,508 | +0.20(+0.29%) |
Mar 08, 2024 | 68.55 | 69.33 | 68.55 | 68.57 | 589,987 | +0.20(+0.29%) |
Mar 07, 2024 | 68.45 | 68.68 | 68.21 | 68.37 | 379,453 | +0.36(+0.53%) |
Mar 06, 2024 | 68.08 | 68.41 | 67.75 | 68.02 | 346,032 | +0.23(+0.34%) |
Mar 05, 2024 | 67.51 | 68.19 | 67.51 | 67.79 | 341,635 | +0.05(+0.07%) |
Mar 04, 2024 | 67.33 | 68.80 | 67.28 | 67.74 | 484,034 | +0.39(+0.57%) |
Mar 01, 2024 | 66.78 | 67.36 | 66.47 | 67.35 | 364,910 | +0.58(+0.86%) |
Feb 29, 2024 | 67.33 | 67.35 | 66.69 | 66.78 | 688,030 | -0.37(-0.55%) |
Feb 28, 2024 | 66.66 | 67.26 | 66.62 | 67.14 | 276,219 | +0.28(+0.42%) |
Feb 27, 2024 | 66.66 | 66.89 | 66.36 | 66.87 | 401,710 | +0.32(+0.48%) |
Feb 26, 2024 | 66.31 | 66.92 | 66.31 | 66.55 | 333,045 | -0.27(-0.40%) |
Feb 23, 2024 | 66.72 | 66.97 | 66.56 | 66.82 | 266,347 | +0.30(+0.45%) |
Feb 22, 2024 | 66.28 | 66.75 | 65.44 | 66.52 | 501,158 | +0.67(+1.01%) |
Feb 21, 2024 | 65.32 | 66.13 | 65.32 | 65.85 | 480,731 | +0.05(+0.08%) |
Feb 20, 2024 | 65.18 | 65.80 | 64.66 | 65.80 | 756,349 | +0.40(+0.61%) |
Feb 16, 2024 | 65.72 | 66.11 | 65.33 | 65.41 | 504,277 | -0.28(-0.42%) |
Feb 15, 2024 | 65.43 | 66.15 | 65.43 | 65.68 | 462,433 | +0.29(+0.44%) |
Feb 14, 2024 | 65.55 | 65.78 | 65.14 | 65.40 | 360,984 | +0.33(+0.50%) |
Feb 13, 2024 | 65.93 | 66.54 | 64.58 | 65.07 | 493,958 | -1.66(-2.49%) |
Feb 12, 2024 | 66.18 | 67.08 | 66.13 | 66.73 | 425,709 | +0.55(+0.83%) |
Feb 09, 2024 | 65.78 | 66.24 | 65.05 | 66.18 | 356,714 | +0.34(+0.51%) |
Feb 08, 2024 | 65.62 | 66.03 | 65.38 | 65.84 | 481,811 | +0.34(+0.52%) |
Feb 07, 2024 | 65.37 | 65.79 | 64.98 | 65.50 | 483,222 | +0.26(+0.40%) |
Feb 06, 2024 | 65.37 | 65.56 | 64.84 | 65.25 | 522,383 | -0.14(-0.21%) |
Feb 05, 2024 | 65.96 | 66.12 | 65.08 | 65.39 | 624,418 | -0.79(-1.20%) |
Feb 02, 2024 | 65.85 | 66.36 | 65.47 | 66.18 | 608,655 | +0.33(+0.50%) |
Feb 01, 2024 | 64.49 | 65.90 | 63.68 | 65.85 | 886,016 | +3.06(+4.87%) |
Jan 31, 2024 | 63.62 | 63.91 | 62.68 | 62.79 | 1,296,101 | -0.99(-1.56%) |
Jan 30, 2024 | 63.64 | 63.90 | 63.55 | 63.79 | 475,154 | -0.12(-0.19%) |
Jan 29, 2024 | 63.09 | 63.92 | 63.09 | 63.91 | 554,571 | +0.46(+0.72%) |
Jan 26, 2024 | 63.76 | 63.93 | 63.32 | 63.45 | 356,979 | -0.02(-0.03%) |
Jan 25, 2024 | 64.20 | 64.34 | 62.86 | 63.47 | 654,058 | -0.67(-1.04%) |
Jan 24, 2024 | 64.33 | 64.72 | 63.74 | 64.13 | 2,343,881 | +0.80(+1.27%) |
Jan 23, 2024 | 63.97 | 63.99 | 63.08 | 63.33 | 502,724 | -0.64(-0.99%) |
Jan 22, 2024 | 63.41 | 63.99 | 63.22 | 63.97 | 674,974 | +0.92(+1.46%) |
Jan 19, 2024 | 62.69 | 63.19 | 62.43 | 63.04 | 536,446 | +0.50(+0.79%) |
Jan 18, 2024 | 62.51 | 63.21 | 62.04 | 62.55 | 799,779 | +0.12(+0.19%) |
Jan 17, 2024 | 61.90 | 62.75 | 61.90 | 62.43 | 585,887 | -0.27(-0.43%) |
Jan 16, 2024 | 62.68 | 63.02 | 62.23 | 62.69 | 461,471 | -0.56(-0.88%) |
Jan 12, 2024 | 63.27 | 63.81 | 63.13 | 63.25 | 425,441 | +0.25(+0.39%) |
Jan 11, 2024 | 62.36 | 63.15 | 62.32 | 63.00 | 772,835 | +0.55(+0.87%) |
Jan 10, 2024 | 61.97 | 62.57 | 61.91 | 62.46 | 691,621 | +0.42(+0.67%) |
Jan 09, 2024 | 62.57 | 62.85 | 61.97 | 62.04 | 803,681 | -0.85(-1.36%) |
Jan 08, 2024 | 62.76 | 63.04 | 62.23 | 62.89 | 775,867 | +0.44(+0.70%) |
Jan 05, 2024 | 62.10 | 62.66 | 62.10 | 62.46 | 563,986 | +0.12(+0.19%) |
Jan 04, 2024 | 61.84 | 62.77 | 61.15 | 62.34 | 949,575 | +0.57(+0.92%) |
Jan 03, 2024 | 62.33 | 62.38 | 61.77 | 61.77 | 616,542 | -0.70(-1.13%) |
Jan 02, 2024 | 62.62 | 62.77 | 62.06 | 62.48 | 666,402 | -0.63(-0.99%) |
Dec 29, 2023 | 63.36 | 63.60 | 62.94 | 63.10 | 422,488 | -0.37(-0.58%) |
Dec 28, 2023 | 63.90 | 63.95 | 63.42 | 63.47 | 397,706 | -0.22(-0.34%) |
Dec 27, 2023 | 63.61 | 63.97 | 63.17 | 63.69 | 463,377 | +0.02(+0.03%) |
Dec 26, 2023 | 63.66 | 64.01 | 63.36 | 63.67 | 389,104 | -0.01(-0.02%) |
Dec 22, 2023 | 63.68 | 64.03 | 63.48 | 63.68 | 338,058 | +0.16(+0.25%) |
Dec 21, 2023 | 63.21 | 63.68 | 62.75 | 63.52 | 653,054 | +0.83(+1.32%) |
Dec 20, 2023 | 62.82 | 63.79 | 62.56 | 62.69 | 686,957 | -0.07(-0.11%) |
Dec 19, 2023 | 62.24 | 63.00 | 62.03 | 62.76 | 756,975 | +0.52(+0.84%) |
Dec 18, 2023 | 61.69 | 62.31 | 61.32 | 62.24 | 602,397 | +1.11(+1.82%) |
Dec 15, 2023 | 61.76 | 62.36 | 61.02 | 61.12 | 1,684,142 | -0.91(-1.46%) |
Dec 14, 2023 | 61.39 | 62.36 | 61.17 | 62.03 | 661,773 | +1.10(+1.81%) |
Dec 13, 2023 | 59.69 | 61.05 | 59.69 | 60.93 | 537,241 | +1.22(+2.05%) |
Dec 12, 2023 | 59.66 | 59.91 | 59.34 | 59.70 | 584,719 | +0.09(+0.15%) |
Dec 11, 2023 | 59.39 | 59.76 | 59.11 | 59.62 | 334,986 | +0.23(+0.38%) |
Dec 08, 2023 | 58.99 | 59.58 | 58.93 | 59.39 | 447,632 | +0.32(+0.53%) |
Dec 07, 2023 | 58.76 | 59.25 | 58.64 | 59.07 | 319,198 | +0.33(+0.55%) |
Dec 06, 2023 | 58.99 | 59.35 | 58.69 | 58.75 | 582,891 | -0.03(-0.05%) |
Dec 05, 2023 | 59.02 | 59.21 | 58.58 | 58.78 | 676,670 | -0.49(-0.83%) |
Dec 04, 2023 | 58.65 | 59.35 | 58.65 | 59.27 | 469,991 | +0.24(+0.40%) |
Dec 01, 2023 | 57.91 | 59.08 | 57.52 | 59.03 | 591,079 | +1.19(+2.06%) |
Nov 30, 2023 | 57.21 | 57.91 | 57.04 | 57.84 | 987,621 | +0.78(+1.36%) |
Nov 29, 2023 | 57.36 | 57.56 | 56.90 | 57.06 | 570,921 | -0.04(-0.07%) |
Nov 28, 2023 | 56.95 | 57.20 | 56.62 | 57.10 | 479,550 | +0.23(+0.40%) |
Nov 27, 2023 | 57.06 | 57.06 | 56.64 | 56.88 | 479,406 | -0.28(-0.48%) |
Nov 24, 2023 | 56.78 | 57.26 | 56.65 | 57.15 | 192,861 | +0.26(+0.45%) |
Nov 22, 2023 | 56.86 | 57.28 | 56.79 | 56.90 | 450,119 | +0.04(+0.07%) |
Nov 21, 2023 | 57.44 | 57.44 | 56.70 | 56.86 | 638,961 | -0.60(-1.05%) |
Nov 20, 2023 | 57.02 | 57.65 | 56.73 | 57.46 | 458,639 | +0.29(+0.50%) |
Nov 17, 2023 | 57.60 | 57.60 | 56.97 | 57.17 | 602,311 | -0.31(-0.53%) |
Nov 16, 2023 | 57.63 | 57.93 | 57.17 | 57.48 | 611,084 | -0.08(-0.14%) |
Nov 15, 2023 | 56.86 | 57.57 | 56.81 | 57.56 | 518,034 | +0.75(+1.32%) |
Nov 14, 2023 | 55.89 | 57.05 | 55.89 | 56.81 | 373,891 | +1.42(+2.56%) |
Nov 13, 2023 | 55.67 | 55.68 | 55.34 | 55.39 | 298,171 | -0.36(-0.65%) |
Nov 10, 2023 | 55.44 | 55.82 | 54.85 | 55.75 | 407,841 | +0.61(+1.11%) |
Nov 09, 2023 | 55.47 | 55.80 | 54.99 | 55.14 | 452,253 | -0.03(-0.05%) |
Nov 08, 2023 | 55.25 | 55.37 | 55.01 | 55.17 | 340,696 | +0.03(+0.05%) |
Nov 07, 2023 | 55.15 | 55.68 | 55.01 | 55.14 | 355,838 | -0.26(-0.46%) |
Nov 06, 2023 | 55.24 | 55.41 | 54.74 | 55.40 | 509,740 | +0.17(+0.30%) |
Nov 03, 2023 | 54.94 | 55.51 | 54.94 | 55.23 | 395,110 | +0.70(+1.28%) |
Nov 02, 2023 | 53.54 | 54.60 | 53.29 | 54.53 | 517,816 | +1.13(+2.12%) |