Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.47 | 70.47 | 69.77 | 70.42 | 11,062 | -0.70(-0.98%) |
May 30, 2024 | 71.09 | 71.31 | 70.88 | 71.12 | 23,572 | -0.15(-0.21%) |
May 29, 2024 | 71.40 | 71.43 | 71.03 | 71.27 | 51,802 | -1.20(-1.66%) |
May 28, 2024 | 72.55 | 72.79 | 72.23 | 72.47 | 14,250 | +0.03(+0.04%) |
May 24, 2024 | 72.15 | 72.50 | 72.13 | 72.44 | 5,412 | +0.46(+0.64%) |
May 23, 2024 | 72.92 | 72.92 | 71.95 | 71.98 | 14,072 | -0.47(-0.65%) |
May 22, 2024 | 72.78 | 72.83 | 72.42 | 72.45 | 20,289 | +0.08(+0.11%) |
May 21, 2024 | 72.53 | 72.62 | 72.36 | 72.37 | 7,429 | -0.84(-1.15%) |
May 20, 2024 | 72.86 | 73.32 | 72.86 | 73.21 | 10,394 | -0.23(-0.31%) |
May 17, 2024 | 73.33 | 73.64 | 73.08 | 73.44 | 7,575 | +0.18(+0.25%) |
May 16, 2024 | 72.68 | 73.34 | 72.68 | 73.26 | 14,869 | +0.25(+0.34%) |
May 15, 2024 | 72.59 | 73.10 | 72.37 | 73.01 | 14,795 | +0.82(+1.14%) |
May 14, 2024 | 71.73 | 72.19 | 71.73 | 72.19 | 11,063 | +0.47(+0.66%) |
May 13, 2024 | 71.31 | 71.76 | 71.31 | 71.72 | 6,903 | +0.73(+1.03%) |
May 10, 2024 | 71.32 | 71.32 | 70.91 | 70.99 | 16,048 | +0.21(+0.30%) |
May 09, 2024 | 70.66 | 70.78 | 70.47 | 70.78 | 96,306 | +0.39(+0.55%) |
May 08, 2024 | 70.06 | 70.54 | 70.06 | 70.39 | 9,946 | -0.22(-0.31%) |
May 07, 2024 | 70.51 | 70.69 | 70.41 | 70.61 | 9,566 | -0.49(-0.69%) |
May 06, 2024 | 70.99 | 71.10 | 70.74 | 71.10 | 37,304 | +0.00(+0.00%) |
May 03, 2024 | 70.48 | 71.10 | 70.48 | 71.10 | 17,620 | +0.75(+1.07%) |
May 02, 2024 | 69.97 | 70.50 | 69.97 | 70.35 | 2,364 | +2.05(+3.00%) |
May 01, 2024 | 68.43 | 69.14 | 68.30 | 68.30 | 4,730 | -0.19(-0.28%) |
Apr 30, 2024 | 68.51 | 68.92 | 68.33 | 68.49 | 11,666 | -0.88(-1.27%) |
Apr 29, 2024 | 68.95 | 69.37 | 68.91 | 69.37 | 13,073 | +0.62(+0.90%) |
Apr 26, 2024 | 68.79 | 68.79 | 68.43 | 68.75 | 28,994 | +0.84(+1.24%) |
Apr 25, 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 119,574 | +0.14(+0.21%) |
Apr 24, 2024 | 67.92 | 67.92 | 67.46 | 67.77 | 55,612 | +0.53(+0.79%) |
Apr 23, 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 30,552 | +0.40(+0.60%) |
Apr 22, 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 6,081 | +1.05(+1.60%) |
Apr 19, 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 10,783 | -0.47(-0.71%) |
Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 21,058 | +0.36(+0.55%) |
Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 18,192 | -0.10(-0.15%) |
Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 29,156 | -0.84(-1.26%) |
Apr 15, 2024 | 67.73 | 67.73 | 66.81 | 66.84 | 27,259 | -0.50(-0.74%) |
Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 11,728 | -1.81(-2.62%) |
Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 12,418 | +0.71(+1.04%) |
Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 15,716 | -1.08(-1.55%) |
Apr 09, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 52,336 | +0.79(+1.15%) |
Apr 08, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 267,100 | +0.26(+0.38%) |
Apr 05, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 61,595 | +0.10(+0.15%) |
Apr 04, 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 58,498 | -0.34(-0.49%) |
Apr 03, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 12,758 | -0.21(-0.30%) |
Apr 02, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 28,814 | +0.49(+0.72%) |
Apr 01, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 108,007 | +0.32(+0.47%) |
Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 14,501 | +0.05(+0.07%) |
Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 60,030 | +0.09(+0.13%) |
Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 5,687 | -0.03(-0.04%) |
Mar 25, 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 36,496 | +0.23(+0.34%) |
Mar 22, 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 14,443 | -0.54(-0.79%) |
Mar 21, 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 26,232 | -0.03(-0.04%) |
Mar 20, 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 74,361 | +0.92(+1.36%) |
Mar 19, 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 171,401 | -0.42(-0.62%) |
Mar 18, 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 25,746 | +0.34(+0.50%) |
Mar 15, 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 27,180 | -0.66(-0.97%) |
Mar 14, 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 31,288 | -0.42(-0.61%) |
Mar 13, 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 76,007 | -0.33(-0.48%) |
Mar 12, 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 26,743 | +0.84(+1.23%) |
Mar 11, 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 19,363 | +0.41(+0.61%) |
Mar 08, 2024 | 68.28 | 68.28 | 67.66 | 67.66 | 13,135 | -0.05(-0.07%) |
Mar 07, 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 64,392 | +0.55(+0.82%) |
Mar 06, 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 8,124 | +1.06(+1.60%) |
Mar 05, 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 19,297 | -0.64(-0.96%) |
Mar 04, 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 19,084 | -0.07(-0.10%) |
Mar 01, 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 5,534 | +0.97(+1.47%) |
Feb 29, 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 33,568 | +0.16(+0.24%) |
Feb 28, 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 12,664 | -0.86(-1.29%) |
Feb 27, 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 107,472 | -0.16(-0.24%) |
Feb 26, 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 5,253 | -0.15(-0.22%) |
Feb 23, 2024 | 66.82 | 67.09 | 66.65 | 66.85 | 110,572 | +0.07(+0.10%) |
Feb 22, 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 14,080 | +0.86(+1.30%) |
Feb 21, 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 41,144 | +0.28(+0.43%) |
Feb 20, 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 17,092 | +0.04(+0.06%) |
Feb 16, 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 11,114 | +0.21(+0.32%) |
Feb 15, 2024 | 65.15 | 65.42 | 65.14 | 65.39 | 23,094 | +0.19(+0.29%) |
Feb 14, 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 25,664 | +1.07(+1.67%) |
Feb 13, 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 21,494 | -1.36(-2.08%) |
Feb 12, 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 5,259 | +0.52(+0.80%) |
Feb 09, 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 21,155 | +0.34(+0.53%) |
Feb 08, 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 14,462 | -0.32(-0.49%) |
Feb 07, 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 123,099 | +0.06(+0.09%) |
Feb 06, 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 24,467 | +1.62(+2.56%) |
Feb 05, 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 57,140 | +0.11(+0.17%) |
Feb 02, 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 44,912 | -0.04(-0.06%) |
Feb 01, 2024 | 63.10 | 63.29 | 62.89 | 63.20 | 10,109 | +0.58(+0.93%) |
Jan 31, 2024 | 62.82 | 63.18 | 62.77 | 62.62 | 41,991 | -0.46(-0.73%) |
Jan 30, 2024 | 63.05 | 63.08 | 62.75 | 63.08 | 59,411 | -0.63(-0.99%) |
Jan 29, 2024 | 63.78 | 63.84 | 63.26 | 63.71 | 49,371 | +0.18(+0.28%) |
Jan 26, 2024 | 63.59 | 63.69 | 63.52 | 63.53 | 3,864 | -0.24(-0.38%) |
Jan 25, 2024 | 63.88 | 64.08 | 63.39 | 63.77 | 31,007 | +0.16(+0.25%) |
Jan 24, 2024 | 63.90 | 64.21 | 63.49 | 63.61 | 49,094 | +0.73(+1.16%) |
Jan 23, 2024 | 62.49 | 62.99 | 62.49 | 62.88 | 104,140 | +0.64(+1.03%) |
Jan 22, 2024 | 61.97 | 62.38 | 61.93 | 62.24 | 26,689 | -0.64(-1.03%) |
Jan 19, 2024 | 62.58 | 62.93 | 62.14 | 62.88 | 15,341 | +0.77(+1.23%) |
Jan 18, 2024 | 62.02 | 62.32 | 61.89 | 62.12 | 32,879 | +0.53(+0.86%) |
Jan 17, 2024 | 61.02 | 61.59 | 61.02 | 61.59 | 60,546 | -0.85(-1.36%) |
Jan 16, 2024 | 63.03 | 63.16 | 62.25 | 62.44 | 184,672 | -1.66(-2.59%) |
Jan 12, 2024 | 64.07 | 64.60 | 64.04 | 64.10 | 104,583 | +0.33(+0.52%) |
Jan 11, 2024 | 63.80 | 64.01 | 63.45 | 63.77 | 28,458 | +0.33(+0.52%) |
Jan 10, 2024 | 63.54 | 63.74 | 63.30 | 63.44 | 26,410 | -0.10(-0.16%) |
Jan 09, 2024 | 63.57 | 63.85 | 63.13 | 63.54 | 76,624 | -0.93(-1.44%) |
Jan 08, 2024 | 63.73 | 64.58 | 63.73 | 64.47 | 68,055 | -0.36(-0.56%) |
Jan 05, 2024 | 64.76 | 65.14 | 64.51 | 64.83 | 57,180 | +0.27(+0.42%) |
Jan 04, 2024 | 64.75 | 65.01 | 64.56 | 64.56 | 16,040 | -0.43(-0.66%) |
Jan 03, 2024 | 64.52 | 64.99 | 64.50 | 64.99 | 11,887 | +0.06(+0.09%) |
Jan 02, 2024 | 65.30 | 65.30 | 64.90 | 64.93 | 62,977 | -1.18(-1.78%) |
Dec 29, 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 9,184 | -0.24(-0.36%) |
Dec 28, 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 253,184 | +0.74(+1.13%) |
Dec 27, 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 24,966 | +0.43(+0.66%) |
Dec 26, 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 10,550 | +0.48(+0.74%) |
Dec 22, 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 29,393 | -0.16(-0.25%) |
Dec 21, 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 436,236 | +1.31(+2.06%) |
Dec 20, 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 150,422 | -0.92(-1.42%) |
Dec 19, 2023 | 64.48 | 64.87 | 64.40 | 64.47 | 371,988 | +0.46(+0.72%) |
Dec 18, 2023 | 64.26 | 64.42 | 63.90 | 64.01 | 15,883 | -0.52(-0.81%) |
Dec 15, 2023 | 63.89 | 64.81 | 63.72 | 64.53 | 32,908 | -0.08(-0.12%) |
Dec 14, 2023 | 64.29 | 64.81 | 64.29 | 64.61 | 36,663 | +0.66(+1.03%) |
Dec 13, 2023 | 63.15 | 64.12 | 62.69 | 63.95 | 19,654 | +0.28(+0.45%) |
Dec 12, 2023 | 63.36 | 63.77 | 62.99 | 63.66 | 12,516 | +0.26(+0.40%) |
Dec 11, 2023 | 62.92 | 63.55 | 62.92 | 63.41 | 6,233 | +0.28(+0.44%) |
Dec 08, 2023 | 62.90 | 63.34 | 62.60 | 63.13 | 209,065 | +0.20(+0.31%) |
Dec 07, 2023 | 63.02 | 63.14 | 62.66 | 62.94 | 33,458 | +0.13(+0.20%) |
Dec 06, 2023 | 63.52 | 63.52 | 62.74 | 62.81 | 12,705 | -0.27(-0.42%) |
Dec 05, 2023 | 62.93 | 63.09 | 62.60 | 63.07 | 40,392 | -0.17(-0.26%) |
Dec 04, 2023 | 63.67 | 64.01 | 63.05 | 63.24 | 62,760 | -1.00(-1.56%) |
Dec 01, 2023 | 63.55 | 64.24 | 63.33 | 64.24 | 17,183 | +0.37(+0.58%) |
Nov 30, 2023 | 64.08 | 64.15 | 63.56 | 63.87 | 37,336 | -0.26(-0.40%) |
Nov 29, 2023 | 63.92 | 64.12 | 63.70 | 64.12 | 10,873 | -0.01(-0.02%) |
Nov 28, 2023 | 64.08 | 64.39 | 63.95 | 64.13 | 38,984 | +0.37(+0.59%) |
Nov 27, 2023 | 63.58 | 63.76 | 63.46 | 63.76 | 71,805 | -0.07(-0.11%) |
Nov 24, 2023 | 63.78 | 63.95 | 63.02 | 63.83 | 5,589 | -0.14(-0.22%) |
Nov 22, 2023 | 64.02 | 64.24 | 63.85 | 63.97 | 25,335 | -0.06(-0.09%) |
Nov 21, 2023 | 64.65 | 64.72 | 63.88 | 64.03 | 142,342 | -0.52(-0.81%) |
Nov 20, 2023 | 64.07 | 64.70 | 63.94 | 64.55 | 135,418 | +0.98(+1.55%) |
Nov 17, 2023 | 64.46 | 64.46 | 63.52 | 63.56 | 8,238 | -0.03(-0.05%) |
Nov 16, 2023 | 63.51 | 63.84 | 63.32 | 63.59 | 6,466 | -0.98(-1.52%) |
Nov 15, 2023 | 63.91 | 64.76 | 63.91 | 64.58 | 120,325 | +0.83(+1.31%) |
Nov 14, 2023 | 63.01 | 64.04 | 63.01 | 63.74 | 35,216 | +1.49(+2.40%) |
Nov 13, 2023 | 61.88 | 62.57 | 61.87 | 62.25 | 11,417 | +0.02(+0.03%) |
Nov 10, 2023 | 61.63 | 62.35 | 61.63 | 62.23 | 26,569 | +0.21(+0.33%) |
Nov 09, 2023 | 62.45 | 62.52 | 61.78 | 62.02 | 12,965 | -0.33(-0.54%) |
Nov 08, 2023 | 62.43 | 62.75 | 62.26 | 62.36 | 23,540 | -0.42(-0.67%) |
Nov 07, 2023 | 62.41 | 62.97 | 62.26 | 62.78 | 11,079 | -0.17(-0.27%) |
Nov 06, 2023 | 63.38 | 63.38 | 62.81 | 62.95 | 45,325 | +0.40(+0.64%) |
Nov 03, 2023 | 61.80 | 62.60 | 61.80 | 62.54 | 19,714 | +1.51(+2.48%) |
Nov 02, 2023 | 60.94 | 61.26 | 60.84 | 61.03 | 28,152 | +1.01(+1.69%) |
Nov 01, 2023 | 59.68 | 60.28 | 59.59 | 60.02 | 57,071 | +0.31(+0.53%) |
Oct 31, 2023 | 59.94 | 59.94 | 59.32 | 59.70 | 20,127 | -0.82(-1.36%) |
Oct 30, 2023 | 60.62 | 60.62 | 59.98 | 60.53 | 29,259 | +0.86(+1.44%) |
Oct 27, 2023 | 60.30 | 60.30 | 59.28 | 59.67 | 43,157 | -0.06(-0.11%) |
Oct 26, 2023 | 59.67 | 59.81 | 59.32 | 59.73 | 65,084 | -0.28(-0.47%) |
Oct 25, 2023 | 60.11 | 60.43 | 59.70 | 60.02 | 59,963 | -0.92(-1.51%) |
Oct 24, 2023 | 60.35 | 61.11 | 60.35 | 60.94 | 36,729 | +0.79(+1.31%) |
Oct 23, 2023 | 59.88 | 60.43 | 59.64 | 60.16 | 25,004 | +0.00(+0.01%) |
Oct 20, 2023 | 60.41 | 60.65 | 59.99 | 60.15 | 57,473 | -0.82(-1.35%) |
Oct 19, 2023 | 61.17 | 61.38 | 60.69 | 60.97 | 50,731 | -0.23(-0.37%) |
Oct 18, 2023 | 61.37 | 61.73 | 60.91 | 61.20 | 55,653 | -0.82(-1.33%) |
Oct 17, 2023 | 61.89 | 62.36 | 61.89 | 62.02 | 20,092 | -0.31(-0.50%) |
Oct 16, 2023 | 62.10 | 62.55 | 61.92 | 62.34 | 18,871 | +0.20(+0.32%) |
Oct 13, 2023 | 62.10 | 62.46 | 62.00 | 62.14 | 10,290 | -0.05(-0.08%) |
Oct 12, 2023 | 63.07 | 63.25 | 62.19 | 62.19 | 34,193 | -0.71(-1.12%) |
Oct 11, 2023 | 62.89 | 63.19 | 62.51 | 62.90 | 78,181 | +0.39(+0.63%) |
Oct 10, 2023 | 61.91 | 62.64 | 61.91 | 62.50 | 19,547 | +0.60(+0.97%) |
Oct 09, 2023 | 61.53 | 61.90 | 61.20 | 61.90 | 7,778 | -0.16(-0.25%) |
Oct 06, 2023 | 61.38 | 62.22 | 61.33 | 62.06 | 16,710 | +0.96(+1.58%) |
Oct 05, 2023 | 60.80 | 61.25 | 60.59 | 61.10 | 26,225 | +0.39(+0.65%) |
Oct 04, 2023 | 60.70 | 61.08 | 60.44 | 60.71 | 66,905 | -0.23(-0.37%) |
Oct 03, 2023 | 61.20 | 61.31 | 60.87 | 60.93 | 24,536 | -0.86(-1.40%) |
Oct 02, 2023 | 61.83 | 61.95 | 61.51 | 61.80 | 9,052 | -0.05(-0.08%) |
Sep 29, 2023 | 62.54 | 62.55 | 61.79 | 61.85 | 40,482 | +0.05(+0.08%) |
Sep 28, 2023 | 61.54 | 61.89 | 61.40 | 61.80 | 108,096 | +0.05(+0.08%) |
Sep 27, 2023 | 62.05 | 62.05 | 61.41 | 61.75 | 99,963 | +0.21(+0.34%) |
Sep 26, 2023 | 61.90 | 62.05 | 61.42 | 61.54 | 33,315 | -1.04(-1.66%) |
Sep 25, 2023 | 62.30 | 62.58 | 62.42 | 62.58 | 23,275 | -0.21(-0.33%) |
Sep 22, 2023 | 62.98 | 63.01 | 62.52 | 62.79 | 100,574 | +0.83(+1.35%) |
Sep 21, 2023 | 61.94 | 62.19 | 61.79 | 61.95 | 7,891 | -0.82(-1.30%) |
Sep 20, 2023 | 63.61 | 63.72 | 62.69 | 62.77 | 17,324 | -0.57(-0.90%) |
Sep 19, 2023 | 63.51 | 63.61 | 63.07 | 63.34 | 426,991 | -0.60(-0.94%) |
Sep 18, 2023 | 63.70 | 64.04 | 63.66 | 63.94 | 34,792 | +0.10(+0.15%) |
Sep 15, 2023 | 63.99 | 64.20 | 63.49 | 63.84 | 454,945 | -0.23(-0.35%) |
Sep 14, 2023 | 63.92 | 64.37 | 63.92 | 64.07 | 33,756 | +0.44(+0.69%) |
Sep 13, 2023 | 63.44 | 64.00 | 63.37 | 63.62 | 573,039 | -0.17(-0.26%) |
Sep 12, 2023 | 63.70 | 64.13 | 63.70 | 63.79 | 343,560 | -0.46(-0.72%) |
Sep 11, 2023 | 64.05 | 64.27 | 63.86 | 64.25 | 13,404 | +0.97(+1.54%) |
Sep 08, 2023 | 63.62 | 63.62 | 63.25 | 63.28 | 4,198 | -0.39(-0.62%) |
Sep 07, 2023 | 63.66 | 63.68 | 63.24 | 63.67 | 9,226 | -0.58(-0.90%) |
Sep 06, 2023 | 64.41 | 64.60 | 63.93 | 64.25 | 50,577 | -0.41(-0.64%) |
Sep 05, 2023 | 64.58 | 64.87 | 64.30 | 64.66 | 15,394 | -0.12(-0.18%) |