Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 68.81 | 69.49 | 68.67 | 69.49 | 3,283 | +0.49(+0.71%) |
Jun 13, 2024 | 69.93 | 70.11 | 68.67 | 69.00 | 6,405 | -1.09(-1.56%) |
Jun 12, 2024 | 70.25 | 70.75 | 70.09 | 70.09 | 13,120 | -0.16(-0.23%) |
Jun 11, 2024 | 68.84 | 70.25 | 68.84 | 70.25 | 2,428 | +0.25(+0.36%) |
Jun 10, 2024 | 69.20 | 70.00 | 69.20 | 70.00 | 2,735 | +1.48(+2.16%) |
Jun 07, 2024 | 69.15 | 69.25 | 68.51 | 68.52 | 2,898 | -0.58(-0.84%) |
Jun 06, 2024 | 69.31 | 69.31 | 69.10 | 69.10 | 1,446 | -0.90(-1.29%) |
Jun 05, 2024 | 70.25 | 70.25 | 69.62 | 70.00 | 2,480 | -0.24(-0.34%) |
Jun 04, 2024 | 70.21 | 70.24 | 69.00 | 70.24 | 3,157 | +1.74(+2.54%) |
Jun 03, 2024 | 70.25 | 70.25 | 68.50 | 68.50 | 4,134 | -2.39(-3.37%) |
May 31, 2024 | 68.85 | 70.89 | 68.85 | 70.89 | 4,677 | +2.28(+3.32%) |
May 30, 2024 | 69.34 | 69.34 | 68.61 | 68.61 | 3,442 | +0.51(+0.75%) |
May 29, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 2,421 | -0.78(-1.13%) |
May 28, 2024 | 68.49 | 68.88 | 68.48 | 68.88 | 4,982 | +1.58(+2.35%) |
May 24, 2024 | 67.75 | 68.15 | 67.00 | 67.30 | 6,771 | +0.59(+0.88%) |
May 23, 2024 | 67.60 | 67.60 | 66.71 | 66.71 | 3,994 | -1.85(-2.70%) |
May 22, 2024 | 68.46 | 68.96 | 68.01 | 68.56 | 4,501 | -0.69(-1.00%) |
May 21, 2024 | 68.96 | 69.25 | 68.90 | 69.25 | 4,096 | +0.31(+0.45%) |
May 20, 2024 | 69.65 | 69.65 | 68.41 | 68.94 | 3,780 | -0.87(-1.25%) |
May 17, 2024 | 68.99 | 69.81 | 68.99 | 69.81 | 3,120 | +1.12(+1.63%) |
May 16, 2024 | 68.26 | 68.69 | 68.26 | 68.69 | 3,787 | -0.96(-1.38%) |
May 15, 2024 | 68.64 | 69.65 | 68.64 | 69.65 | 3,745 | +1.61(+2.37%) |
May 14, 2024 | 67.50 | 68.04 | 67.39 | 68.04 | 3,798 | +1.29(+1.93%) |
May 13, 2024 | 66.99 | 67.01 | 66.75 | 66.75 | 4,624 | -0.24(-0.36%) |
May 10, 2024 | 67.24 | 67.24 | 66.99 | 66.99 | 2,859 | -0.45(-0.67%) |
May 09, 2024 | 67.00 | 67.50 | 66.56 | 67.44 | 6,176 | +0.59(+0.88%) |
May 08, 2024 | 67.00 | 67.00 | 66.66 | 66.85 | 4,257 | +0.02(+0.03%) |
May 07, 2024 | 67.00 | 68.00 | 66.83 | 66.83 | 7,293 | +0.21(+0.32%) |
May 06, 2024 | 67.39 | 68.02 | 66.62 | 66.62 | 4,265 | -0.07(-0.10%) |
May 03, 2024 | 67.60 | 67.60 | 66.69 | 66.69 | 2,532 | -0.14(-0.21%) |
May 02, 2024 | 65.50 | 67.00 | 65.50 | 66.83 | 2,349 | +2.11(+3.26%) |
May 01, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 2,311 | +0.11(+0.17%) |
Apr 30, 2024 | 65.11 | 65.12 | 64.50 | 64.61 | 6,116 | -0.44(-0.68%) |
Apr 29, 2024 | 65.08 | 65.61 | 64.98 | 65.05 | 2,721 | +0.43(+0.67%) |
Apr 26, 2024 | 64.56 | 65.02 | 64.56 | 64.62 | 3,162 | +0.26(+0.40%) |
Apr 25, 2024 | 64.68 | 64.88 | 64.02 | 64.36 | 4,795 | -0.19(-0.29%) |
Apr 24, 2024 | 64.40 | 65.00 | 64.40 | 64.55 | 2,721 | -0.33(-0.51%) |
Apr 23, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 1,377 | +0.01(+0.02%) |
Apr 22, 2024 | 66.46 | 66.46 | 64.73 | 64.87 | 3,311 | -0.07(-0.11%) |
Apr 19, 2024 | 64.67 | 64.94 | 64.41 | 64.94 | 3,770 | -0.01(-0.02%) |
Apr 18, 2024 | 64.99 | 65.20 | 64.39 | 64.95 | 6,723 | +0.20(+0.31%) |
Apr 17, 2024 | 65.39 | 65.39 | 64.75 | 64.75 | 2,805 | -0.40(-0.61%) |
Apr 16, 2024 | 65.09 | 66.44 | 65.00 | 65.15 | 5,187 | -0.16(-0.24%) |
Apr 15, 2024 | 66.32 | 66.32 | 65.24 | 65.31 | 4,395 | -0.98(-1.48%) |
Apr 12, 2024 | 67.33 | 67.33 | 66.24 | 66.29 | 2,470 | -0.76(-1.13%) |
Apr 11, 2024 | 67.43 | 68.17 | 66.99 | 67.05 | 4,875 | -0.48(-0.71%) |
Apr 10, 2024 | 67.24 | 67.53 | 67.00 | 67.53 | 14,181 | +0.13(+0.19%) |
Apr 09, 2024 | 67.80 | 67.85 | 67.27 | 67.40 | 7,009 | -0.50(-0.74%) |
Apr 08, 2024 | 68.27 | 68.27 | 67.90 | 67.90 | 2,558 | -0.02(-0.03%) |
Apr 05, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 1,297 | -0.65(-0.95%) |
Apr 04, 2024 | 68.57 | 68.57 | 68.10 | 68.57 | 3,556 | +0.49(+0.72%) |
Apr 03, 2024 | 68.27 | 69.61 | 68.08 | 68.08 | 3,278 | -0.02(-0.03%) |
Apr 02, 2024 | 69.52 | 69.52 | 67.77 | 68.10 | 5,525 | -1.36(-1.96%) |
Apr 01, 2024 | 69.33 | 69.46 | 69.33 | 69.46 | 1,501 | -1.34(-1.89%) |
Mar 28, 2024 | 69.71 | 71.14 | 69.71 | 70.80 | 3,097 | +0.39(+0.55%) |
Mar 27, 2024 | 70.50 | 71.89 | 70.12 | 70.41 | 5,612 | +1.30(+1.88%) |
Mar 26, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 1,808 | +0.76(+1.11%) |
Mar 25, 2024 | 69.01 | 69.01 | 68.35 | 68.35 | 3,227 | -0.87(-1.26%) |
Mar 22, 2024 | 69.07 | 69.22 | 69.07 | 69.22 | 2,318 | -0.95(-1.35%) |
Mar 21, 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 3,607 | +1.14(+1.65%) |
Mar 20, 2024 | 68.50 | 69.03 | 68.50 | 69.03 | 3,089 | +0.51(+0.74%) |
Mar 19, 2024 | 68.38 | 69.39 | 68.38 | 68.52 | 2,621 | +0.70(+1.03%) |
Mar 18, 2024 | 67.15 | 68.45 | 67.15 | 67.82 | 2,705 | -0.54(-0.79%) |
Mar 15, 2024 | 67.95 | 68.70 | 67.20 | 68.36 | 15,502 | +0.15(+0.22%) |
Mar 14, 2024 | 69.98 | 69.99 | 68.09 | 68.21 | 5,199 | -1.57(-2.25%) |
Mar 13, 2024 | 69.25 | 69.78 | 69.25 | 69.78 | 3,317 | +0.75(+1.09%) |
Mar 12, 2024 | 69.00 | 69.03 | 69.00 | 69.03 | 1,266 | +0.33(+0.48%) |
Mar 11, 2024 | 68.78 | 68.80 | 68.70 | 68.70 | 2,413 | -0.39(-0.56%) |
Mar 08, 2024 | 69.50 | 69.50 | 69.09 | 69.09 | 1,984 | +0.02(+0.03%) |
Mar 07, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 1,801 | +0.30(+0.44%) |
Mar 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 1,522 | +0.52(+0.76%) |
Mar 05, 2024 | 70.67 | 70.67 | 68.25 | 68.25 | 7,162 | -3.09(-4.33%) |
Mar 04, 2024 | 69.82 | 71.34 | 69.82 | 71.34 | 2,412 | +1.53(+2.19%) |
Mar 01, 2024 | 70.21 | 70.21 | 69.81 | 69.81 | 2,002 | -0.44(-0.63%) |
Feb 29, 2024 | 70.16 | 70.25 | 70.16 | 70.25 | 2,652 | +0.46(+0.66%) |
Feb 28, 2024 | 69.73 | 70.20 | 69.73 | 69.79 | 2,356 | +0.73(+1.06%) |
Feb 27, 2024 | 69.50 | 69.50 | 69.06 | 69.06 | 1,310 | +0.06(+0.09%) |
Feb 26, 2024 | 69.36 | 69.80 | 69.00 | 69.00 | 3,280 | -0.21(-0.30%) |
Feb 23, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 1,309 | +0.21(+0.30%) |
Feb 22, 2024 | 68.32 | 69.00 | 68.01 | 69.00 | 4,924 | +1.00(+1.47%) |
Feb 21, 2024 | 68.51 | 69.02 | 68.00 | 68.00 | 4,973 | -0.74(-1.08%) |
Feb 20, 2024 | 68.11 | 69.90 | 68.11 | 68.74 | 2,868 | +0.72(+1.06%) |
Feb 16, 2024 | 69.89 | 71.52 | 68.02 | 68.02 | 4,839 | -1.55(-2.23%) |
Feb 15, 2024 | 67.52 | 70.51 | 66.52 | 69.57 | 16,215 | +2.08(+3.09%) |
Feb 14, 2024 | 66.69 | 67.51 | 66.52 | 67.48 | 12,725 | +1.17(+1.77%) |
Feb 13, 2024 | 66.83 | 66.83 | 65.05 | 66.31 | 9,792 | -0.81(-1.21%) |
Feb 12, 2024 | 66.28 | 67.92 | 66.28 | 67.13 | 6,048 | +0.85(+1.29%) |
Feb 09, 2024 | 66.47 | 67.02 | 66.27 | 66.27 | 4,610 | +0.82(+1.26%) |
Feb 08, 2024 | 66.32 | 66.32 | 65.40 | 65.45 | 2,848 | +0.62(+0.95%) |
Feb 07, 2024 | 65.17 | 65.68 | 64.60 | 64.83 | 10,291 | -0.34(-0.52%) |
Feb 06, 2024 | 62.56 | 66.59 | 62.56 | 65.17 | 3,729 | -1.15(-1.74%) |
Feb 05, 2024 | 67.42 | 68.01 | 66.32 | 66.32 | 5,835 | -1.43(-2.11%) |
Feb 02, 2024 | 69.10 | 70.94 | 67.75 | 67.75 | 3,794 | -2.74(-3.89%) |
Feb 01, 2024 | 69.50 | 71.54 | 69.50 | 70.49 | 11,903 | -0.35(-0.49%) |
Jan 31, 2024 | 72.23 | 74.46 | 70.84 | 70.84 | 3,412 | -2.40(-3.28%) |
Jan 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 1,862 | +0.43(+0.59%) |
Jan 29, 2024 | 72.36 | 73.26 | 72.36 | 72.82 | 2,868 | +0.61(+0.84%) |
Jan 26, 2024 | 71.98 | 72.21 | 71.68 | 72.21 | 4,567 | +1.28(+1.81%) |
Jan 25, 2024 | 70.65 | 71.19 | 70.00 | 70.93 | 7,390 | +0.45(+0.63%) |
Jan 24, 2024 | 70.89 | 71.24 | 70.29 | 70.48 | 6,677 | -0.11(-0.15%) |
Jan 23, 2024 | 70.99 | 71.39 | 70.59 | 70.59 | 3,306 | +0.37(+0.52%) |
Jan 22, 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 2,707 | -1.03(-1.45%) |
Jan 19, 2024 | 70.94 | 71.78 | 70.94 | 71.26 | 2,426 | +1.25(+1.79%) |
Jan 18, 2024 | 71.62 | 71.62 | 70.01 | 70.01 | 2,548 | -1.41(-1.97%) |
Jan 17, 2024 | 70.49 | 71.81 | 70.49 | 71.42 | 3,812 | +0.90(+1.28%) |
Jan 16, 2024 | 71.62 | 71.83 | 70.51 | 70.51 | 6,062 | -0.48(-0.67%) |
Jan 12, 2024 | 71.54 | 73.36 | 70.39 | 70.99 | 3,930 | +0.45(+0.63%) |
Jan 11, 2024 | 71.27 | 71.27 | 70.54 | 70.54 | 4,376 | -1.74(-2.40%) |
Jan 10, 2024 | 71.27 | 73.19 | 71.24 | 72.28 | 3,519 | +0.64(+0.89%) |
Jan 09, 2024 | 72.38 | 72.38 | 71.65 | 71.65 | 1,909 | -1.67(-2.28%) |
Jan 08, 2024 | 73.13 | 73.31 | 72.79 | 73.31 | 3,624 | -0.95(-1.28%) |
Jan 05, 2024 | 73.97 | 75.02 | 73.72 | 74.26 | 5,277 | -0.61(-0.82%) |
Jan 04, 2024 | 75.28 | 75.28 | 73.98 | 74.87 | 5,397 | -0.07(-0.09%) |
Jan 03, 2024 | 76.57 | 76.57 | 74.06 | 74.94 | 6,506 | -1.47(-1.92%) |
Jan 02, 2024 | 75.77 | 76.43 | 75.77 | 76.41 | 3,167 | -1.04(-1.35%) |
Dec 29, 2023 | 77.35 | 77.45 | 77.35 | 77.45 | 1,936 | +0.00(+0.00%) |
Dec 28, 2023 | 77.74 | 77.74 | 77.24 | 77.45 | 3,067 | -0.63(-0.80%) |
Dec 27, 2023 | 78.82 | 78.82 | 77.46 | 78.08 | 2,943 | -0.36(-0.46%) |
Dec 26, 2023 | 76.59 | 79.18 | 74.48 | 78.44 | 3,937 | +1.69(+2.20%) |
Dec 22, 2023 | 76.13 | 78.18 | 74.89 | 76.75 | 3,418 | -0.01(-0.01%) |
Dec 21, 2023 | 75.21 | 78.28 | 75.21 | 76.76 | 3,569 | +1.69(+2.25%) |
Dec 20, 2023 | 74.04 | 75.50 | 74.04 | 75.07 | 8,318 | +1.20(+1.63%) |
Dec 19, 2023 | 72.29 | 74.46 | 72.29 | 73.87 | 4,944 | +2.23(+3.12%) |
Dec 18, 2023 | 69.61 | 72.29 | 69.61 | 71.64 | 3,950 | -0.29(-0.40%) |
Dec 15, 2023 | 73.06 | 73.06 | 71.12 | 71.92 | 14,341 | -0.69(-0.96%) |
Dec 14, 2023 | 74.45 | 74.45 | 72.62 | 72.62 | 6,595 | -1.84(-2.47%) |
Dec 13, 2023 | 70.93 | 74.45 | 70.49 | 74.45 | 22,707 | +3.34(+4.69%) |
Dec 12, 2023 | 70.99 | 71.12 | 69.86 | 71.12 | 3,968 | +0.54(+0.76%) |
Dec 11, 2023 | 70.49 | 70.81 | 69.60 | 70.58 | 6,775 | +0.10(+0.14%) |
Dec 08, 2023 | 70.14 | 70.48 | 69.80 | 70.48 | 4,139 | +1.68(+2.44%) |
Dec 07, 2023 | 67.24 | 69.41 | 67.24 | 68.81 | 3,045 | +0.12(+0.17%) |
Dec 06, 2023 | 67.91 | 68.69 | 66.92 | 68.69 | 9,402 | +1.42(+2.11%) |
Dec 05, 2023 | 68.02 | 68.45 | 67.27 | 67.27 | 3,737 | -1.11(-1.63%) |
Dec 04, 2023 | 67.63 | 68.91 | 67.63 | 68.38 | 3,787 | +0.94(+1.40%) |
Dec 01, 2023 | 66.58 | 68.00 | 66.58 | 67.44 | 12,984 | +0.48(+0.71%) |
Nov 30, 2023 | 68.25 | 68.25 | 66.51 | 66.96 | 5,240 | -0.36(-0.53%) |
Nov 29, 2023 | 66.77 | 67.32 | 66.77 | 67.32 | 4,142 | +0.78(+1.18%) |
Nov 28, 2023 | 67.15 | 67.49 | 66.51 | 66.53 | 6,135 | -0.62(-0.92%) |
Nov 27, 2023 | 66.79 | 67.15 | 66.79 | 67.15 | 3,612 | +0.26(+0.39%) |
Nov 24, 2023 | 66.31 | 66.89 | 66.31 | 66.89 | 2,499 | +0.69(+1.03%) |
Nov 22, 2023 | 66.27 | 66.27 | 65.79 | 66.20 | 4,679 | +0.37(+0.56%) |
Nov 21, 2023 | 65.53 | 66.26 | 65.53 | 65.84 | 1,730 | -0.09(-0.14%) |
Nov 20, 2023 | 65.75 | 65.93 | 65.58 | 65.93 | 3,900 | -0.51(-0.76%) |
Nov 17, 2023 | 66.02 | 66.43 | 65.53 | 66.43 | 9,316 | +0.95(+1.46%) |
Nov 16, 2023 | 65.52 | 65.52 | 65.04 | 65.48 | 4,711 | +0.14(+0.21%) |
Nov 15, 2023 | 65.04 | 65.53 | 65.04 | 65.34 | 7,270 | +0.31(+0.47%) |
Nov 14, 2023 | 65.04 | 65.13 | 64.69 | 65.04 | 12,108 | +0.84(+1.30%) |
Nov 13, 2023 | 64.85 | 65.04 | 64.20 | 64.20 | 2,407 | -0.34(-0.53%) |
Nov 10, 2023 | 64.08 | 64.54 | 64.08 | 64.54 | 4,560 | +0.46(+0.72%) |
Nov 09, 2023 | 64.09 | 64.09 | 63.72 | 64.08 | 3,160 | -0.45(-0.70%) |
Nov 08, 2023 | 64.35 | 65.04 | 64.30 | 64.53 | 3,138 | +0.37(+0.58%) |
Nov 07, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 2,193 | +0.00(+0.00%) |
Nov 06, 2023 | 63.86 | 64.92 | 63.86 | 64.16 | 3,114 | -0.78(-1.20%) |
Nov 03, 2023 | 63.66 | 65.51 | 63.66 | 64.94 | 12,152 | +1.35(+2.12%) |
Nov 02, 2023 | 63.61 | 64.45 | 63.59 | 63.59 | 5,514 | -0.22(-0.34%) |