Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 69.29 | 69.29 | 0 | -0.06(-0.09%) | ||
May 15, 2024 | 69.35 | 69.35 | 0 | +0.62(+0.90%) | ||
May 14, 2024 | 68.73 | 68.73 | 0 | +0.30(+0.44%) | ||
May 13, 2024 | 68.43 | 68.43 | 0 | +0.02(+0.03%) | ||
May 10, 2024 | 68.41 | 68.41 | 0 | +0.28(+0.41%) | ||
May 09, 2024 | 68.13 | 68.13 | 0 | +0.34(+0.50%) | ||
May 08, 2024 | 67.79 | 67.79 | 0 | +0.07(+0.10%) | ||
May 07, 2024 | 67.72 | 67.72 | 0 | +0.17(+0.25%) | ||
May 06, 2024 | 67.55 | 67.55 | 0 | +0.35(+0.52%) | ||
May 03, 2024 | 67.20 | 67.20 | 0 | +0.49(+0.73%) | ||
May 02, 2024 | 66.71 | 66.71 | 0 | +0.40(+0.60%) | ||
May 01, 2024 | 66.31 | 66.31 | 0 | -0.05(-0.08%) | ||
Apr 30, 2024 | 66.36 | 66.36 | 0 | -0.74(-1.10%) | ||
Apr 29, 2024 | 67.10 | 67.10 | 0 | +0.30(+0.45%) | ||
Apr 26, 2024 | 66.80 | 66.80 | 0 | +0.13(+0.19%) | ||
Apr 25, 2024 | 66.67 | 66.67 | 0 | -0.10(-0.15%) | ||
Apr 24, 2024 | 66.77 | 66.77 | 0 | +0.01(+0.01%) | ||
Apr 23, 2024 | 66.76 | 66.76 | 0 | +0.57(+0.86%) | ||
Apr 22, 2024 | 66.19 | 66.19 | 0 | +0.46(+0.70%) | ||
Apr 19, 2024 | 65.73 | 65.73 | 0 | +0.16(+0.24%) | ||
Apr 18, 2024 | 65.57 | 65.57 | 0 | -0.02(-0.03%) | ||
Apr 17, 2024 | 65.59 | 65.59 | 0 | +0.05(+0.08%) | ||
Apr 16, 2024 | 65.54 | 65.54 | 0 | -0.32(-0.49%) | ||
Apr 15, 2024 | 65.86 | 65.86 | 0 | -0.44(-0.66%) | ||
Apr 12, 2024 | 66.30 | 66.30 | 0 | -0.75(-1.12%) | ||
Apr 11, 2024 | 67.05 | 67.05 | 0 | +0.04(+0.06%) | ||
Apr 10, 2024 | 67.01 | 67.01 | 0 | -0.85(-1.25%) | ||
Apr 09, 2024 | 67.86 | 67.86 | 0 | +0.19(+0.28%) | ||
Apr 08, 2024 | 67.67 | 67.67 | 0 | +0.12(+0.18%) | ||
Apr 05, 2024 | 67.55 | 67.55 | 0 | +0.10(+0.15%) | ||
Apr 04, 2024 | 67.45 | 67.45 | 0 | -0.44(-0.65%) | ||
Apr 03, 2024 | 67.89 | 67.89 | 0 | -0.03(-0.04%) | ||
Apr 02, 2024 | 67.92 | 67.92 | 0 | -0.15(-0.22%) | ||
Apr 01, 2024 | 68.07 | 68.07 | 0 | -0.29(-0.42%) | ||
Mar 28, 2024 | 68.36 | 68.36 | 0 | +0.08(+0.12%) | ||
Mar 27, 2024 | 68.28 | 68.28 | 0 | +0.58(+0.86%) | ||
Mar 26, 2024 | 67.70 | 67.70 | 0 | -0.08(-0.12%) | ||
Mar 25, 2024 | 67.78 | 67.78 | 0 | -0.04(-0.06%) | ||
Mar 22, 2024 | 67.82 | 67.82 | 0 | -0.16(-0.24%) | ||
Mar 21, 2024 | 67.98 | 67.98 | 0 | +0.27(+0.40%) | ||
Mar 20, 2024 | 67.71 | 67.71 | 0 | +0.41(+0.61%) | ||
Mar 19, 2024 | 67.30 | 67.30 | 0 | +0.14(+0.21%) | ||
Mar 18, 2024 | 67.16 | 67.16 | 0 | +0.05(+0.07%) | ||
Mar 15, 2024 | 67.11 | 67.11 | 0 | -0.29(-0.43%) | ||
Mar 14, 2024 | 67.40 | 67.40 | 0 | -0.31(-0.46%) | ||
Mar 13, 2024 | 67.71 | 67.71 | 0 | +0.03(+0.04%) | ||
Mar 12, 2024 | 67.68 | 67.68 | 0 | +0.10(+0.15%) | ||
Mar 11, 2024 | 67.58 | 67.58 | 0 | -0.23(-0.34%) | ||
Mar 08, 2024 | 67.81 | 67.81 | 0 | -0.18(-0.26%) | ||
Mar 07, 2024 | 67.99 | 67.99 | 0 | +0.48(+0.71%) | ||
Mar 06, 2024 | 67.51 | 67.51 | 0 | +0.29(+0.43%) | ||
Mar 05, 2024 | 67.22 | 67.22 | 0 | -0.14(-0.21%) | ||
Mar 04, 2024 | 67.36 | 67.36 | 0 | +0.06(+0.09%) | ||
Mar 01, 2024 | 67.30 | 67.30 | 0 | +0.48(+0.72%) | ||
Feb 29, 2024 | 66.82 | 66.82 | 0 | +0.14(+0.21%) | ||
Feb 28, 2024 | 66.68 | 66.68 | 0 | -0.02(-0.03%) | ||
Feb 27, 2024 | 66.70 | 66.70 | 0 | -0.02(-0.03%) | ||
Feb 26, 2024 | 66.72 | 66.72 | 0 | -0.26(-0.39%) | ||
Feb 23, 2024 | 66.98 | 66.98 | 0 | +0.14(+0.21%) | ||
Feb 22, 2024 | 66.84 | 66.84 | 0 | +0.48(+0.72%) | ||
Feb 21, 2024 | 66.36 | 66.36 | 0 | +0.16(+0.24%) | ||
Feb 20, 2024 | 66.20 | 66.20 | 0 | +0.10(+0.15%) | ||
Feb 16, 2024 | 66.10 | 66.10 | 0 | -0.07(-0.11%) | ||
Feb 15, 2024 | 66.17 | 66.17 | 0 | +0.60(+0.92%) | ||
Feb 14, 2024 | 65.57 | 65.57 | 0 | +0.30(+0.46%) | ||
Feb 13, 2024 | 65.27 | 65.27 | 0 | -0.75(-1.14%) | ||
Feb 12, 2024 | 66.02 | 66.02 | 0 | +0.14(+0.21%) | ||
Feb 09, 2024 | 65.88 | 65.88 | 0 | +0.06(+0.09%) | ||
Feb 08, 2024 | 65.82 | 65.82 | 0 | -0.14(-0.21%) | ||
Feb 07, 2024 | 65.96 | 65.96 | 0 | -0.01(-0.02%) | ||
Feb 06, 2024 | 65.97 | 65.97 | 0 | +0.28(+0.43%) | ||
Feb 05, 2024 | 65.69 | 65.69 | 0 | -0.52(-0.79%) | ||
Feb 02, 2024 | 66.21 | 66.21 | 0 | -0.35(-0.53%) | ||
Feb 01, 2024 | 66.56 | 66.56 | 0 | +0.50(+0.76%) | ||
Jan 31, 2024 | 66.06 | 66.06 | 0 | -0.42(-0.63%) | ||
Jan 30, 2024 | 66.48 | 66.48 | 0 | +0.01(+0.02%) | ||
Jan 29, 2024 | 66.47 | 66.47 | 0 | +0.26(+0.39%) | ||
Jan 26, 2024 | 66.21 | 66.21 | 0 | +0.04(+0.06%) | ||
Jan 25, 2024 | 66.17 | 66.17 | 0 | +0.27(+0.41%) | ||
Jan 24, 2024 | 65.90 | 65.90 | 0 | +0.02(+0.03%) | ||
Jan 23, 2024 | 65.88 | 65.88 | 0 | +0.08(+0.12%) | ||
Jan 22, 2024 | 65.80 | 65.80 | 0 | -0.03(-0.05%) | ||
Jan 19, 2024 | 65.83 | 65.83 | 0 | +0.45(+0.69%) | ||
Jan 18, 2024 | 65.38 | 65.38 | 0 | +0.11(+0.17%) | ||
Jan 17, 2024 | 65.27 | 65.27 | 0 | -0.45(-0.68%) | ||
Jan 16, 2024 | 65.72 | 65.72 | 0 | -0.52(-0.79%) | ||
Jan 12, 2024 | 66.24 | 66.24 | 0 | +0.23(+0.35%) | ||
Jan 11, 2024 | 66.01 | 66.01 | 0 | -0.08(-0.12%) | ||
Jan 10, 2024 | 66.09 | 66.09 | 0 | +0.03(+0.05%) | ||
Jan 09, 2024 | 66.06 | 66.06 | 0 | -0.30(-0.45%) | ||
Jan 08, 2024 | 66.36 | 66.36 | 0 | +0.38(+0.58%) | ||
Jan 05, 2024 | 65.98 | 65.98 | 0 | -0.01(-0.02%) | ||
Jan 04, 2024 | 65.99 | 65.99 | 0 | +0.02(+0.03%) | ||
Jan 03, 2024 | 65.97 | 65.97 | 0 | -0.31(-0.47%) | ||
Jan 02, 2024 | 66.28 | 66.28 | 0 | -0.06(-0.09%) | ||
Dec 29, 2023 | 66.34 | 66.34 | 0 | -0.06(-0.09%) | ||
Dec 28, 2023 | 66.40 | 66.40 | 0 | -0.05(-0.08%) | ||
Dec 27, 2023 | 66.45 | 66.45 | 0 | +0.32(+0.48%) | ||
Dec 26, 2023 | 66.13 | 66.13 | 0 | +0.21(+0.32%) | ||
Dec 22, 2023 | 65.92 | 65.92 | 0 | +0.19(+0.29%) | ||
Dec 21, 2023 | 65.73 | 65.73 | 0 | +0.48(+0.74%) | ||
Dec 20, 2023 | 65.25 | 65.25 | 0 | -0.59(-0.90%) | ||
Dec 19, 2023 | 65.84 | 65.84 | 0 | +0.33(+0.50%) | ||
Dec 18, 2023 | 65.51 | 65.51 | 0 | +0.04(+0.06%) | ||
Dec 15, 2023 | 65.47 | 65.47 | 0 | -1.20(-1.80%) | ||
Dec 14, 2023 | 66.67 | 66.67 | 0 | +0.55(+0.83%) | ||
Dec 13, 2023 | 66.12 | 66.12 | 0 | +0.97(+1.49%) | ||
Dec 12, 2023 | 65.15 | 65.15 | 0 | +0.19(+0.29%) | ||
Dec 11, 2023 | 64.96 | 64.96 | 0 | +0.42(+0.65%) | ||
Dec 08, 2023 | 64.54 | 64.54 | 0 | +0.11(+0.17%) | ||
Dec 07, 2023 | 64.43 | 64.43 | 0 | +0.17(+0.26%) | ||
Dec 06, 2023 | 64.26 | 64.26 | 0 | -0.16(-0.25%) | ||
Dec 05, 2023 | 64.42 | 64.42 | 0 | -0.16(-0.25%) | ||
Dec 04, 2023 | 64.58 | 64.58 | 0 | -0.17(-0.26%) | ||
Dec 01, 2023 | 64.75 | 64.75 | 0 | +0.61(+0.95%) | ||
Nov 30, 2023 | 64.14 | 64.14 | 0 | +0.15(+0.23%) | ||
Nov 29, 2023 | 63.99 | 63.99 | 0 | +0.07(+0.11%) | ||
Nov 28, 2023 | 63.92 | 63.92 | 0 | +0.18(+0.28%) | ||
Nov 27, 2023 | 63.74 | 63.74 | 0 | -0.10(-0.16%) | ||
Nov 24, 2023 | 63.84 | 63.84 | 0 | +0.21(+0.33%) | ||
Nov 22, 2023 | 63.63 | 63.63 | 0 | +0.08(+0.13%) | ||
Nov 21, 2023 | 63.55 | 63.55 | 0 | -0.11(-0.17%) | ||
Nov 20, 2023 | 63.66 | 63.66 | 0 | +0.24(+0.38%) | ||
Nov 17, 2023 | 63.42 | 63.42 | 0 | +0.35(+0.55%) | ||
Nov 16, 2023 | 63.07 | 63.07 | 0 | +0.02(+0.03%) | ||
Nov 15, 2023 | 63.05 | 63.05 | 0 | +0.02(+0.03%) | ||
Nov 14, 2023 | 63.03 | 63.03 | 0 | +1.10(+1.78%) | ||
Nov 13, 2023 | 61.93 | 61.93 | 0 | -0.01(-0.02%) | ||
Nov 10, 2023 | 61.94 | 61.94 | 0 | +0.37(+0.60%) | ||
Nov 09, 2023 | 61.57 | 61.57 | 0 | -0.32(-0.52%) | ||
Nov 08, 2023 | 61.89 | 61.89 | 0 | -0.05(-0.08%) | ||
Nov 07, 2023 | 61.94 | 61.94 | 0 | -0.16(-0.26%) | ||
Nov 06, 2023 | 62.10 | 62.10 | 0 | -0.21(-0.34%) | ||
Nov 03, 2023 | 62.31 | 62.31 | 0 | +0.48(+0.78%) | ||
Nov 02, 2023 | 61.83 | 61.83 | 0 | +0.96(+1.58%) | ||
Nov 01, 2023 | 60.87 | 60.87 | 0 | +0.45(+0.74%) | ||
Oct 31, 2023 | 60.42 | 60.42 | 0 | +0.17(+0.28%) | ||
Oct 30, 2023 | 60.25 | 60.25 | 0 | +0.45(+0.75%) | ||
Oct 27, 2023 | 59.80 | 59.80 | 0 | -0.53(-0.88%) | ||
Oct 26, 2023 | 60.33 | 60.33 | 0 | -0.12(-0.20%) | ||
Oct 25, 2023 | 60.45 | 60.45 | 0 | -0.30(-0.49%) | ||
Oct 24, 2023 | 60.75 | 60.75 | 0 | +0.31(+0.51%) | ||
Oct 23, 2023 | 60.44 | 60.44 | 0 | -0.13(-0.21%) | ||
Oct 20, 2023 | 60.57 | 60.57 | 0 | -0.35(-0.57%) | ||
Oct 19, 2023 | 60.92 | 60.92 | 0 | -0.48(-0.78%) | ||
Oct 18, 2023 | 61.40 | 61.40 | 0 | -0.51(-0.82%) | ||
Oct 17, 2023 | 61.91 | 61.91 | 0 | -0.07(-0.11%) | ||
Oct 16, 2023 | 61.98 | 61.98 | 0 | +0.35(+0.57%) | ||
Oct 13, 2023 | 61.63 | 61.63 | 0 | -0.04(-0.06%) | ||
Oct 12, 2023 | 61.67 | 61.67 | 0 | -0.38(-0.61%) | ||
Oct 11, 2023 | 62.05 | 62.05 | 0 | +0.19(+0.31%) | ||
Oct 10, 2023 | 61.86 | 61.86 | 0 | +0.45(+0.73%) | ||
Oct 09, 2023 | 61.41 | 61.41 | 0 | +0.47(+0.77%) | ||
Oct 06, 2023 | 60.94 | 60.94 | 0 | +0.37(+0.61%) | ||
Oct 05, 2023 | 60.57 | 60.57 | 0 | +0.08(+0.13%) | ||
Oct 04, 2023 | 60.49 | 60.49 | 0 | +0.12(+0.20%) | ||
Oct 03, 2023 | 60.37 | 60.37 | 0 | -0.60(-0.98%) |