Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 64.13 | 64.36 | 63.08 | 63.17 | 196,419 | -1.61(-2.49%) |
Jun 10, 2024 | 64.60 | 65.09 | 64.33 | 64.78 | 240,737 | -0.60(-0.92%) |
Jun 07, 2024 | 64.77 | 65.44 | 64.59 | 65.38 | 180,403 | -0.09(-0.13%) |
Jun 06, 2024 | 65.80 | 65.84 | 64.68 | 65.47 | 234,837 | -0.34(-0.52%) |
Jun 05, 2024 | 65.19 | 65.85 | 64.25 | 65.80 | 176,965 | +0.90(+1.38%) |
Jun 04, 2024 | 65.22 | 65.98 | 64.78 | 64.91 | 207,224 | -0.98(-1.48%) |
Jun 03, 2024 | 66.04 | 66.12 | 64.79 | 65.88 | 256,573 | +0.20(+0.30%) |
May 31, 2024 | 64.46 | 66.06 | 64.20 | 65.68 | 373,103 | +1.22(+1.89%) |
May 30, 2024 | 62.98 | 64.49 | 62.91 | 64.47 | 205,659 | +1.76(+2.81%) |
May 29, 2024 | 62.64 | 63.21 | 62.57 | 62.70 | 281,662 | -0.63(-0.99%) |
May 28, 2024 | 64.53 | 64.67 | 63.16 | 63.33 | 230,261 | -0.91(-1.41%) |
May 24, 2024 | 62.80 | 64.36 | 62.22 | 64.24 | 219,213 | +1.98(+3.19%) |
May 23, 2024 | 62.18 | 62.37 | 61.66 | 62.26 | 193,523 | +0.07(+0.11%) |
May 22, 2024 | 62.77 | 62.92 | 61.78 | 62.19 | 163,451 | -0.79(-1.25%) |
May 21, 2024 | 63.53 | 63.83 | 62.83 | 62.97 | 221,947 | -0.89(-1.39%) |
May 20, 2024 | 64.19 | 64.50 | 63.69 | 63.86 | 260,338 | -0.33(-0.51%) |
May 17, 2024 | 63.82 | 64.24 | 63.20 | 64.19 | 204,681 | +0.43(+0.67%) |
May 16, 2024 | 64.47 | 64.57 | 63.75 | 63.76 | 180,545 | -0.86(-1.33%) |
May 15, 2024 | 65.29 | 65.80 | 64.52 | 64.62 | 245,424 | +0.11(+0.17%) |
May 14, 2024 | 63.79 | 64.54 | 63.66 | 64.51 | 215,230 | +1.45(+2.29%) |
May 13, 2024 | 64.29 | 64.29 | 63.01 | 63.06 | 257,693 | -0.70(-1.09%) |
May 10, 2024 | 63.42 | 64.02 | 63.12 | 63.76 | 287,262 | +0.50(+0.79%) |
May 09, 2024 | 62.82 | 63.82 | 62.46 | 63.26 | 263,228 | +0.44(+0.70%) |
May 08, 2024 | 63.93 | 64.29 | 62.50 | 62.82 | 554,510 | -2.40(-3.68%) |
May 07, 2024 | 64.41 | 66.09 | 62.80 | 65.23 | 689,097 | +2.27(+3.61%) |
May 06, 2024 | 62.30 | 63.49 | 62.23 | 62.95 | 314,105 | +0.98(+1.58%) |
May 03, 2024 | 62.67 | 62.77 | 61.97 | 61.98 | 368,319 | +0.32(+0.52%) |
May 02, 2024 | 61.47 | 61.80 | 60.73 | 61.66 | 335,216 | +0.99(+1.63%) |
May 01, 2024 | 60.68 | 61.22 | 60.10 | 60.67 | 533,357 | -0.11(-0.18%) |
Apr 30, 2024 | 61.43 | 62.28 | 60.67 | 60.78 | 420,357 | -1.18(-1.90%) |
Apr 29, 2024 | 62.21 | 62.40 | 61.69 | 61.96 | 462,904 | -0.07(-0.11%) |
Apr 26, 2024 | 61.69 | 62.86 | 60.93 | 62.03 | 351,939 | +0.66(+1.07%) |
Apr 25, 2024 | 62.39 | 62.94 | 61.16 | 61.37 | 758,775 | -1.58(-2.52%) |
Apr 24, 2024 | 64.40 | 64.73 | 62.93 | 62.95 | 550,373 | -1.66(-2.58%) |
Apr 23, 2024 | 63.29 | 65.14 | 63.29 | 64.62 | 281,582 | +1.64(+2.61%) |
Apr 22, 2024 | 62.12 | 63.48 | 61.88 | 62.97 | 376,730 | +1.06(+1.71%) |
Apr 19, 2024 | 61.29 | 61.98 | 60.99 | 61.92 | 280,976 | +0.70(+1.14%) |
Apr 18, 2024 | 61.57 | 61.83 | 60.86 | 61.22 | 322,831 | -0.07(-0.11%) |
Apr 17, 2024 | 61.14 | 61.59 | 60.82 | 61.29 | 304,711 | +0.46(+0.75%) |
Apr 16, 2024 | 60.24 | 61.18 | 59.82 | 60.83 | 219,280 | +0.18(+0.30%) |
Apr 15, 2024 | 62.10 | 62.26 | 60.54 | 60.65 | 248,772 | -1.11(-1.79%) |
Apr 12, 2024 | 61.96 | 62.65 | 61.53 | 61.76 | 318,937 | -0.44(-0.71%) |
Apr 11, 2024 | 61.91 | 62.30 | 61.72 | 62.20 | 290,953 | +0.45(+0.73%) |
Apr 10, 2024 | 61.53 | 62.27 | 60.94 | 61.75 | 289,962 | -1.30(-2.06%) |
Apr 09, 2024 | 63.83 | 63.88 | 62.28 | 63.04 | 578,954 | -0.67(-1.05%) |
Apr 08, 2024 | 64.23 | 64.35 | 63.19 | 63.71 | 285,244 | +0.04(+0.06%) |
Apr 05, 2024 | 63.90 | 64.68 | 63.27 | 63.67 | 398,388 | -0.63(-0.98%) |
Apr 04, 2024 | 66.49 | 66.49 | 63.94 | 64.30 | 330,793 | -1.31(-1.99%) |
Apr 03, 2024 | 64.75 | 65.85 | 64.68 | 65.60 | 629,685 | +0.34(+0.52%) |
Apr 02, 2024 | 65.95 | 66.39 | 65.00 | 65.27 | 409,909 | -1.52(-2.28%) |
Apr 01, 2024 | 66.10 | 66.97 | 65.47 | 66.79 | 380,701 | +1.06(+1.61%) |
Mar 28, 2024 | 66.13 | 66.32 | 65.49 | 65.73 | 743,816 | -0.39(-0.59%) |
Mar 27, 2024 | 65.45 | 66.17 | 65.00 | 66.12 | 284,846 | +1.29(+1.98%) |
Mar 26, 2024 | 64.59 | 65.64 | 64.30 | 64.84 | 394,549 | +0.98(+1.53%) |
Mar 25, 2024 | 63.79 | 64.50 | 63.67 | 63.86 | 389,138 | +0.08(+0.13%) |
Mar 22, 2024 | 64.28 | 64.49 | 63.33 | 63.78 | 571,384 | -0.59(-0.91%) |
Mar 21, 2024 | 63.25 | 64.89 | 62.88 | 64.37 | 326,364 | +1.57(+2.51%) |
Mar 20, 2024 | 62.33 | 63.31 | 61.80 | 62.79 | 430,360 | +0.98(+1.58%) |
Mar 19, 2024 | 61.14 | 62.40 | 61.04 | 61.82 | 327,858 | +0.57(+0.93%) |
Mar 18, 2024 | 61.74 | 62.00 | 61.11 | 61.25 | 346,357 | -0.55(-0.89%) |
Mar 15, 2024 | 61.95 | 62.63 | 61.36 | 61.80 | 1,410,486 | -0.02(-0.03%) |
Mar 14, 2024 | 62.31 | 62.41 | 61.25 | 61.82 | 280,137 | -0.57(-0.91%) |
Mar 13, 2024 | 61.90 | 63.29 | 61.90 | 62.39 | 278,584 | +0.30(+0.48%) |
Mar 12, 2024 | 62.75 | 62.75 | 61.49 | 62.09 | 272,479 | -0.75(-1.19%) |
Mar 11, 2024 | 63.92 | 64.24 | 62.46 | 62.83 | 246,102 | -1.19(-1.85%) |
Mar 08, 2024 | 64.48 | 65.42 | 63.41 | 64.02 | 228,818 | +0.19(+0.30%) |
Mar 07, 2024 | 64.28 | 64.79 | 63.57 | 63.83 | 297,314 | -0.24(-0.38%) |
Mar 06, 2024 | 64.58 | 64.62 | 63.80 | 64.07 | 300,286 | -0.12(-0.19%) |
Mar 05, 2024 | 64.95 | 65.68 | 64.18 | 64.19 | 413,376 | -1.42(-2.16%) |
Mar 04, 2024 | 65.07 | 65.65 | 64.33 | 65.61 | 470,468 | +0.55(+0.84%) |
Mar 01, 2024 | 65.21 | 65.71 | 63.71 | 65.07 | 413,604 | +1.07(+1.68%) |
Feb 29, 2024 | 66.64 | 67.46 | 63.04 | 64.00 | 698,962 | -4.71(-6.85%) |
Feb 28, 2024 | 67.81 | 68.70 | 67.35 | 68.70 | 334,715 | +0.08(+0.12%) |
Feb 27, 2024 | 69.16 | 69.45 | 68.46 | 68.62 | 231,020 | -0.09(-0.13%) |
Feb 26, 2024 | 68.78 | 69.37 | 68.29 | 68.71 | 248,218 | -0.29(-0.42%) |
Feb 23, 2024 | 68.98 | 69.64 | 68.39 | 69.00 | 276,067 | +0.43(+0.62%) |
Feb 22, 2024 | 67.58 | 68.61 | 67.37 | 68.57 | 307,756 | +0.83(+1.23%) |
Feb 21, 2024 | 67.03 | 67.92 | 66.95 | 67.74 | 262,038 | +0.68(+1.01%) |
Feb 20, 2024 | 65.70 | 67.07 | 65.70 | 67.06 | 352,658 | +0.53(+0.79%) |
Feb 16, 2024 | 65.49 | 66.82 | 65.29 | 66.54 | 328,814 | +0.21(+0.31%) |
Feb 15, 2024 | 67.01 | 67.53 | 66.16 | 66.33 | 301,123 | -0.44(-0.65%) |
Feb 14, 2024 | 65.94 | 67.34 | 65.48 | 66.77 | 347,083 | +2.00(+3.08%) |
Feb 13, 2024 | 65.23 | 65.92 | 64.51 | 64.77 | 373,653 | -3.92(-5.71%) |
Feb 12, 2024 | 66.33 | 68.88 | 66.33 | 68.69 | 522,250 | +2.42(+3.66%) |
Feb 09, 2024 | 65.39 | 66.77 | 65.09 | 66.27 | 243,299 | +1.05(+1.61%) |
Feb 08, 2024 | 64.22 | 65.32 | 63.93 | 65.22 | 267,382 | +1.32(+2.07%) |
Feb 07, 2024 | 63.41 | 64.16 | 63.23 | 63.90 | 279,096 | +0.49(+0.77%) |
Feb 06, 2024 | 63.28 | 63.91 | 63.03 | 63.41 | 226,203 | +0.05(+0.08%) |
Feb 05, 2024 | 63.45 | 63.88 | 62.58 | 63.36 | 231,893 | -0.89(-1.39%) |
Feb 02, 2024 | 62.90 | 64.57 | 62.63 | 64.25 | 268,139 | +0.41(+0.64%) |
Feb 01, 2024 | 63.49 | 64.09 | 62.43 | 63.85 | 334,860 | +0.92(+1.47%) |
Jan 31, 2024 | 64.39 | 65.04 | 62.64 | 62.92 | 312,911 | -1.71(-2.64%) |
Jan 30, 2024 | 64.99 | 65.40 | 64.35 | 64.63 | 338,050 | -0.87(-1.33%) |
Jan 29, 2024 | 64.99 | 65.78 | 64.73 | 65.51 | 375,400 | +0.32(+0.49%) |
Jan 26, 2024 | 65.74 | 66.11 | 65.11 | 65.19 | 347,576 | +0.06(+0.09%) |
Jan 25, 2024 | 66.16 | 66.36 | 64.78 | 65.13 | 338,617 | -0.46(-0.70%) |
Jan 24, 2024 | 66.80 | 67.28 | 65.49 | 65.58 | 310,923 | -0.75(-1.12%) |
Jan 23, 2024 | 67.18 | 67.18 | 65.73 | 66.33 | 261,099 | -0.19(-0.28%) |
Jan 22, 2024 | 65.63 | 66.68 | 65.61 | 66.52 | 297,906 | +1.76(+2.72%) |
Jan 19, 2024 | 63.30 | 64.97 | 62.98 | 64.76 | 364,243 | +1.69(+2.68%) |
Jan 18, 2024 | 62.13 | 63.16 | 61.49 | 63.07 | 191,797 | +1.50(+2.44%) |
Jan 17, 2024 | 61.66 | 62.24 | 61.26 | 61.57 | 229,781 | -0.54(-0.86%) |
Jan 16, 2024 | 62.06 | 62.70 | 61.57 | 62.11 | 291,970 | -0.58(-0.92%) |
Jan 12, 2024 | 63.19 | 64.55 | 61.98 | 62.68 | 209,439 | +0.99(+1.61%) |
Jan 11, 2024 | 61.59 | 61.93 | 60.84 | 61.69 | 155,542 | -0.14(-0.22%) |
Jan 10, 2024 | 61.40 | 62.05 | 61.06 | 61.83 | 154,318 | +0.35(+0.57%) |
Jan 09, 2024 | 61.23 | 61.54 | 60.72 | 61.48 | 195,302 | -0.64(-1.02%) |
Jan 08, 2024 | 60.60 | 62.46 | 60.30 | 62.12 | 375,445 | +1.42(+2.34%) |
Jan 05, 2024 | 60.39 | 61.72 | 60.39 | 60.70 | 204,787 | -0.02(-0.03%) |
Jan 04, 2024 | 60.87 | 61.67 | 60.41 | 60.72 | 207,412 | -0.52(-0.84%) |
Jan 03, 2024 | 61.83 | 62.77 | 60.99 | 61.23 | 365,116 | -2.07(-3.26%) |
Jan 02, 2024 | 62.05 | 63.31 | 61.56 | 63.30 | 260,672 | +0.55(+0.87%) |
Dec 29, 2023 | 63.41 | 63.51 | 62.71 | 62.75 | 149,377 | -0.70(-1.10%) |
Dec 28, 2023 | 63.83 | 63.99 | 63.33 | 63.45 | 144,593 | -0.52(-0.81%) |
Dec 27, 2023 | 63.45 | 64.38 | 63.45 | 63.97 | 249,541 | +0.49(+0.77%) |
Dec 26, 2023 | 63.07 | 63.71 | 62.83 | 63.48 | 176,417 | +0.78(+1.25%) |
Dec 22, 2023 | 62.46 | 63.08 | 62.46 | 62.69 | 136,392 | -0.08(-0.13%) |
Dec 21, 2023 | 62.58 | 63.57 | 61.84 | 62.77 | 210,299 | +1.26(+2.05%) |
Dec 20, 2023 | 62.62 | 63.25 | 61.48 | 61.51 | 386,143 | -1.55(-2.46%) |
Dec 19, 2023 | 62.10 | 63.57 | 62.10 | 63.06 | 291,492 | +1.25(+2.03%) |
Dec 18, 2023 | 61.84 | 62.51 | 61.34 | 61.81 | 236,993 | +0.29(+0.47%) |
Dec 15, 2023 | 61.94 | 62.49 | 61.15 | 61.52 | 391,237 | -0.38(-0.61%) |
Dec 14, 2023 | 60.23 | 62.47 | 60.23 | 61.90 | 421,264 | +2.74(+4.63%) |
Dec 13, 2023 | 57.61 | 59.55 | 57.36 | 59.16 | 484,908 | +1.83(+3.19%) |
Dec 12, 2023 | 58.26 | 58.26 | 57.16 | 57.33 | 257,236 | -0.36(-0.62%) |
Dec 11, 2023 | 56.67 | 57.77 | 56.37 | 57.69 | 329,416 | +0.87(+1.54%) |
Dec 08, 2023 | 56.93 | 57.44 | 55.97 | 56.81 | 284,098 | -0.10(-0.17%) |
Dec 07, 2023 | 56.85 | 56.96 | 56.02 | 56.91 | 348,794 | -0.05(-0.09%) |
Dec 06, 2023 | 57.18 | 57.65 | 56.90 | 56.96 | 315,187 | +0.34(+0.60%) |
Dec 05, 2023 | 57.95 | 58.09 | 56.38 | 56.62 | 324,447 | -1.77(-3.03%) |
Dec 04, 2023 | 57.79 | 58.80 | 57.79 | 58.39 | 278,701 | +0.51(+0.88%) |
Dec 01, 2023 | 56.34 | 58.09 | 56.00 | 57.89 | 273,832 | +1.76(+3.13%) |
Nov 30, 2023 | 56.59 | 56.71 | 55.38 | 56.13 | 418,158 | -0.40(-0.71%) |
Nov 29, 2023 | 56.87 | 57.21 | 56.19 | 56.53 | 318,902 | +0.18(+0.32%) |
Nov 28, 2023 | 56.68 | 57.11 | 56.23 | 56.35 | 182,588 | -0.68(-1.20%) |
Nov 27, 2023 | 56.45 | 57.41 | 56.12 | 57.03 | 460,355 | +0.27(+0.47%) |
Nov 24, 2023 | 57.11 | 57.38 | 56.69 | 56.77 | 90,970 | -0.32(-0.55%) |
Nov 22, 2023 | 56.90 | 57.43 | 56.30 | 57.08 | 195,356 | +0.31(+0.54%) |
Nov 21, 2023 | 56.94 | 57.80 | 56.62 | 56.78 | 279,606 | -0.21(-0.36%) |
Nov 20, 2023 | 56.19 | 57.01 | 55.69 | 56.99 | 222,598 | +0.84(+1.50%) |
Nov 17, 2023 | 56.16 | 56.46 | 55.90 | 56.14 | 311,894 | +0.47(+0.84%) |
Nov 16, 2023 | 56.60 | 56.78 | 55.31 | 55.68 | 256,808 | -1.22(-2.14%) |
Nov 15, 2023 | 55.84 | 57.66 | 55.83 | 56.90 | 247,848 | +1.45(+2.61%) |
Nov 14, 2023 | 55.96 | 56.20 | 55.14 | 55.45 | 274,983 | +1.37(+2.53%) |
Nov 13, 2023 | 53.51 | 54.51 | 53.14 | 54.08 | 196,813 | +0.55(+1.04%) |
Nov 10, 2023 | 54.50 | 54.50 | 53.33 | 53.53 | 272,145 | -0.69(-1.28%) |
Nov 09, 2023 | 54.20 | 54.66 | 53.83 | 54.22 | 346,697 | -0.13(-0.24%) |
Nov 08, 2023 | 56.49 | 56.99 | 54.29 | 54.35 | 305,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.61 | 56.96 | 54.01 | 56.61 | 570,245 | +1.56(+2.84%) |
Nov 06, 2023 | 55.02 | 55.33 | 54.55 | 55.04 | 189,029 | +0.40(+0.72%) |
Nov 03, 2023 | 54.45 | 55.40 | 53.43 | 54.65 | 426,964 | +0.30(+0.55%) |
Nov 02, 2023 | 52.26 | 54.41 | 50.98 | 54.35 | 493,354 | +4.69(+9.45%) |