Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 56.19 | 56.47 | 55.24 | 55.51 | 6,178,374 | -1.12(-1.98%) |
Jun 11, 2024 | 56.67 | 57.32 | 56.38 | 56.63 | 5,958,281 | -0.73(-1.28%) |
Jun 10, 2024 | 56.45 | 57.36 | 56.17 | 57.36 | 3,667,856 | +0.59(+1.03%) |
Jun 07, 2024 | 60.08 | 60.48 | 56.71 | 56.78 | 8,399,292 | -3.34(-5.56%) |
Jun 06, 2024 | 61.45 | 62.79 | 59.31 | 60.12 | 6,630,957 | -1.33(-2.16%) |
Jun 05, 2024 | 60.23 | 61.48 | 59.64 | 61.45 | 5,167,041 | +2.47(+4.19%) |
Jun 04, 2024 | 57.57 | 59.60 | 57.57 | 58.98 | 7,743,557 | +1.53(+2.66%) |
Jun 03, 2024 | 61.60 | 62.07 | 57.04 | 57.45 | 10,947,489 | -6.91(-10.74%) |
May 31, 2024 | 64.34 | 64.66 | 63.49 | 64.37 | 2,886,722 | +0.13(+0.20%) |
May 30, 2024 | 64.22 | 64.72 | 63.62 | 64.24 | 1,761,837 | +0.13(+0.20%) |
May 29, 2024 | 64.23 | 64.58 | 63.20 | 64.11 | 3,815,475 | -0.66(-1.03%) |
May 28, 2024 | 65.53 | 65.98 | 64.68 | 64.77 | 1,403,655 | -0.60(-0.93%) |
May 24, 2024 | 66.27 | 66.27 | 65.33 | 65.38 | 1,633,029 | -0.56(-0.84%) |
May 23, 2024 | 67.13 | 67.19 | 65.82 | 65.93 | 1,074,771 | -0.92(-1.38%) |
May 22, 2024 | 67.05 | 67.14 | 66.49 | 66.86 | 2,673,412 | -0.24(-0.35%) |
May 21, 2024 | 68.13 | 68.19 | 66.97 | 67.09 | 2,616,285 | -1.20(-1.76%) |
May 20, 2024 | 68.21 | 68.50 | 68.00 | 68.29 | 711,054 | -0.10(-0.15%) |
May 17, 2024 | 68.33 | 68.66 | 68.00 | 68.39 | 1,037,030 | +0.27(+0.39%) |
May 16, 2024 | 68.10 | 68.43 | 67.60 | 68.13 | 1,204,166 | +0.07(+0.10%) |
May 15, 2024 | 67.57 | 68.98 | 67.48 | 68.06 | 3,267,729 | +0.96(+1.43%) |
May 14, 2024 | 67.60 | 68.02 | 66.97 | 67.09 | 1,448,373 | -0.66(-0.98%) |
May 13, 2024 | 68.25 | 68.71 | 67.71 | 67.76 | 1,003,426 | -0.15(-0.22%) |
May 10, 2024 | 68.12 | 68.50 | 67.78 | 67.91 | 1,205,061 | -0.12(-0.17%) |
May 09, 2024 | 66.20 | 68.18 | 66.20 | 68.03 | 2,278,704 | +1.52(+2.28%) |
May 08, 2024 | 65.89 | 66.83 | 65.86 | 66.51 | 1,600,313 | +0.08(+0.12%) |
May 07, 2024 | 66.74 | 67.11 | 66.17 | 66.43 | 1,316,137 | -0.42(-0.62%) |
May 06, 2024 | 66.75 | 67.10 | 66.51 | 66.85 | 1,176,061 | +0.59(+0.90%) |
May 03, 2024 | 66.62 | 66.82 | 65.55 | 66.25 | 1,466,145 | +0.65(+1.00%) |
May 02, 2024 | 65.96 | 66.27 | 65.49 | 65.60 | 1,723,506 | +0.21(+0.32%) |
May 01, 2024 | 65.19 | 66.21 | 65.07 | 65.39 | 1,226,412 | +0.45(+0.69%) |
Apr 30, 2024 | 66.30 | 66.59 | 64.90 | 64.94 | 1,735,475 | -1.76(-2.63%) |
Apr 29, 2024 | 66.69 | 66.90 | 66.33 | 66.70 | 1,470,157 | +0.40(+0.60%) |
Apr 26, 2024 | 65.89 | 66.50 | 65.26 | 66.30 | 1,517,107 | +1.04(+1.60%) |
Apr 25, 2024 | 64.24 | 65.49 | 63.92 | 65.26 | 2,298,245 | +0.03(+0.05%) |
Apr 24, 2024 | 65.72 | 65.96 | 64.82 | 65.23 | 2,593,989 | -0.71(-1.08%) |
Apr 23, 2024 | 65.35 | 66.09 | 65.09 | 65.94 | 1,537,656 | +0.88(+1.36%) |
Apr 22, 2024 | 64.07 | 65.13 | 63.92 | 65.06 | 1,505,564 | +0.70(+1.09%) |
Apr 19, 2024 | 63.95 | 64.44 | 63.57 | 64.36 | 1,585,053 | -0.03(-0.05%) |
Apr 18, 2024 | 64.43 | 64.73 | 64.00 | 64.39 | 1,453,687 | +0.00(+0.00%) |
Apr 17, 2024 | 65.13 | 65.33 | 64.18 | 64.39 | 2,531,839 | +0.05(+0.08%) |
Apr 16, 2024 | 65.28 | 65.28 | 64.21 | 64.34 | 2,883,110 | -1.66(-2.51%) |
Apr 15, 2024 | 67.16 | 67.23 | 65.87 | 65.99 | 1,816,009 | -0.87(-1.31%) |
Apr 12, 2024 | 67.24 | 67.50 | 66.74 | 66.87 | 2,882,672 | -1.24(-1.82%) |
Apr 11, 2024 | 68.13 | 68.13 | 67.45 | 68.11 | 1,982,702 | +0.23(+0.34%) |
Apr 10, 2024 | 68.48 | 68.55 | 67.41 | 67.88 | 3,231,583 | -1.36(-1.96%) |
Apr 09, 2024 | 70.02 | 70.54 | 69.02 | 69.24 | 2,794,720 | -0.75(-1.08%) |
Apr 08, 2024 | 70.17 | 70.32 | 69.64 | 69.99 | 1,478,872 | +0.25(+0.36%) |
Apr 05, 2024 | 69.54 | 69.79 | 69.10 | 69.74 | 2,252,823 | +1.01(+1.47%) |
Apr 04, 2024 | 69.19 | 69.63 | 68.62 | 68.73 | 2,259,476 | +0.28(+0.41%) |
Apr 03, 2024 | 68.50 | 69.29 | 68.26 | 68.45 | 1,246,842 | -0.16(-0.23%) |
Apr 02, 2024 | 68.66 | 68.82 | 68.20 | 68.61 | 2,205,674 | +0.26(+0.38%) |
Apr 01, 2024 | 68.91 | 69.05 | 67.90 | 68.35 | 1,263,906 | -0.39(-0.56%) |
Mar 28, 2024 | 68.81 | 68.72 | 68.69 | 68.74 | 1,022,402 | +0.23(+0.33%) |
Mar 27, 2024 | 68.23 | 68.84 | 67.82 | 68.51 | 1,650,036 | +0.61(+0.91%) |
Mar 26, 2024 | 67.21 | 68.10 | 66.85 | 67.90 | 1,357,124 | +0.86(+1.29%) |
Mar 25, 2024 | 66.99 | 67.39 | 66.71 | 67.03 | 1,017,009 | +0.11(+0.16%) |
Mar 22, 2024 | 67.06 | 67.33 | 66.75 | 66.93 | 2,671,589 | -0.15(-0.22%) |
Mar 21, 2024 | 67.19 | 67.46 | 66.72 | 67.07 | 1,496,954 | -0.28(-0.41%) |
Mar 20, 2024 | 65.53 | 67.61 | 65.29 | 67.35 | 2,713,971 | +1.83(+2.80%) |
Mar 19, 2024 | 66.12 | 66.13 | 65.40 | 65.52 | 2,859,607 | -0.88(-1.33%) |
Mar 18, 2024 | 66.62 | 66.90 | 65.97 | 66.40 | 1,551,922 | +0.00(+0.00%) |
Mar 15, 2024 | 66.48 | 67.35 | 66.14 | 66.40 | 3,835,636 | -0.32(-0.48%) |
Mar 14, 2024 | 66.66 | 67.16 | 66.37 | 66.72 | 2,753,426 | +0.10(+0.15%) |
Mar 13, 2024 | 65.08 | 66.68 | 64.99 | 66.62 | 3,580,415 | +1.63(+2.50%) |
Mar 12, 2024 | 65.33 | 65.44 | 64.62 | 64.99 | 1,885,014 | -0.31(-0.47%) |
Mar 11, 2024 | 65.04 | 65.71 | 64.83 | 65.30 | 1,927,688 | +0.25(+0.38%) |
Mar 08, 2024 | 65.15 | 65.73 | 64.88 | 65.05 | 2,142,576 | +0.00(+0.00%) |
Mar 07, 2024 | 65.46 | 65.56 | 64.92 | 65.05 | 1,448,505 | -0.10(-0.15%) |
Mar 06, 2024 | 65.81 | 66.03 | 65.14 | 65.15 | 2,082,990 | -0.19(-0.29%) |
Mar 05, 2024 | 64.88 | 65.54 | 64.78 | 65.34 | 2,090,324 | +0.25(+0.38%) |
Mar 04, 2024 | 64.74 | 65.55 | 64.74 | 65.09 | 1,281,739 | -0.01(-0.02%) |
Mar 01, 2024 | 64.70 | 66.44 | 64.40 | 65.10 | 4,537,748 | +0.40(+0.61%) |
Feb 29, 2024 | 64.54 | 64.96 | 64.17 | 64.70 | 3,265,010 | +0.35(+0.54%) |
Feb 28, 2024 | 65.08 | 65.41 | 63.96 | 64.36 | 2,328,169 | -1.22(-1.86%) |
Feb 27, 2024 | 65.62 | 65.88 | 65.38 | 65.58 | 2,657,537 | -0.05(-0.08%) |
Feb 26, 2024 | 65.98 | 65.98 | 65.38 | 65.63 | 1,950,448 | -0.36(-0.54%) |
Feb 23, 2024 | 66.75 | 66.75 | 65.68 | 65.98 | 2,591,550 | -0.66(-1.00%) |
Feb 22, 2024 | 67.14 | 67.14 | 65.95 | 66.65 | 2,374,636 | +0.08(+0.12%) |
Feb 21, 2024 | 66.98 | 66.98 | 66.24 | 66.57 | 2,432,466 | -0.19(-0.28%) |
Feb 20, 2024 | 67.25 | 67.53 | 66.56 | 66.76 | 1,729,779 | +0.01(+0.01%) |
Feb 16, 2024 | 66.92 | 67.03 | 66.52 | 66.75 | 2,373,932 | -0.28(-0.41%) |
Feb 15, 2024 | 66.82 | 67.41 | 66.75 | 67.02 | 1,829,780 | +0.26(+0.39%) |
Feb 14, 2024 | 66.83 | 66.89 | 66.37 | 66.77 | 1,920,353 | +0.76(+1.16%) |
Feb 13, 2024 | 66.11 | 66.66 | 65.74 | 66.00 | 2,443,957 | -0.98(-1.47%) |
Feb 12, 2024 | 66.96 | 67.61 | 66.82 | 66.98 | 1,590,652 | +0.12(+0.18%) |
Feb 09, 2024 | 67.22 | 67.38 | 66.82 | 66.87 | 1,761,831 | -0.11(-0.16%) |
Feb 08, 2024 | 68.19 | 68.19 | 66.86 | 66.97 | 1,834,781 | -1.27(-1.86%) |
Feb 07, 2024 | 68.55 | 68.82 | 67.96 | 68.24 | 1,797,508 | -0.11(-0.16%) |
Feb 06, 2024 | 67.43 | 68.70 | 67.18 | 68.35 | 3,598,082 | +1.31(+1.95%) |
Feb 05, 2024 | 67.02 | 67.53 | 66.43 | 67.04 | 1,333,099 | -0.34(-0.50%) |
Feb 02, 2024 | 66.63 | 67.45 | 66.56 | 67.38 | 2,356,513 | +0.30(+0.44%) |
Feb 01, 2024 | 66.21 | 67.57 | 66.15 | 67.08 | 2,798,305 | +0.97(+1.47%) |
Jan 31, 2024 | 66.34 | 66.96 | 65.98 | 66.11 | 2,105,804 | -0.37(-0.55%) |
Jan 30, 2024 | 65.54 | 66.61 | 65.52 | 66.48 | 1,791,540 | +0.64(+0.98%) |
Jan 29, 2024 | 66.06 | 66.06 | 65.36 | 65.83 | 1,924,317 | -0.01(-0.02%) |
Jan 26, 2024 | 65.06 | 66.21 | 64.91 | 65.84 | 2,777,680 | +0.89(+1.37%) |
Jan 25, 2024 | 64.32 | 65.11 | 63.32 | 64.95 | 2,345,541 | +1.05(+1.65%) |
Jan 24, 2024 | 64.71 | 64.91 | 63.85 | 63.90 | 3,066,674 | -0.01(-0.02%) |
Jan 23, 2024 | 63.80 | 63.99 | 63.17 | 63.91 | 1,517,424 | +0.40(+0.62%) |
Jan 22, 2024 | 64.65 | 64.75 | 63.31 | 63.51 | 1,628,386 | -1.07(-1.66%) |
Jan 19, 2024 | 63.63 | 64.65 | 63.29 | 64.58 | 2,106,364 | +1.17(+1.85%) |
Jan 18, 2024 | 63.28 | 63.43 | 62.68 | 63.41 | 2,335,377 | +0.31(+0.49%) |
Jan 17, 2024 | 63.51 | 63.51 | 62.52 | 63.11 | 3,267,411 | -0.78(-1.23%) |
Jan 16, 2024 | 64.47 | 64.91 | 63.75 | 63.89 | 3,108,485 | -1.91(-2.91%) |
Jan 12, 2024 | 66.10 | 66.19 | 65.67 | 65.80 | 2,967,500 | +0.32(+0.48%) |
Jan 11, 2024 | 65.03 | 65.60 | 64.61 | 65.49 | 2,440,830 | +0.50(+0.76%) |
Jan 10, 2024 | 64.75 | 65.14 | 64.54 | 64.99 | 1,681,451 | +0.29(+0.44%) |
Jan 09, 2024 | 65.90 | 65.98 | 64.67 | 64.70 | 2,726,752 | -1.74(-2.61%) |
Jan 08, 2024 | 66.32 | 66.73 | 66.15 | 66.44 | 2,654,495 | +0.11(+0.16%) |
Jan 05, 2024 | 65.19 | 66.46 | 65.11 | 66.33 | 2,802,898 | +1.53(+2.36%) |
Jan 04, 2024 | 65.17 | 65.42 | 64.49 | 64.80 | 3,640,743 | -0.33(-0.50%) |
Jan 03, 2024 | 66.51 | 66.60 | 65.09 | 65.13 | 5,433,031 | -1.52(-2.28%) |
Jan 02, 2024 | 66.84 | 67.33 | 66.20 | 66.65 | 2,252,026 | -0.64(-0.96%) |
Dec 29, 2023 | 67.77 | 67.83 | 67.26 | 67.29 | 1,474,668 | -0.11(-0.16%) |
Dec 28, 2023 | 68.05 | 68.14 | 67.34 | 67.40 | 1,493,698 | -0.50(-0.73%) |
Dec 27, 2023 | 68.12 | 68.22 | 67.58 | 67.90 | 2,064,141 | +0.15(+0.22%) |
Dec 26, 2023 | 67.74 | 68.14 | 67.46 | 67.75 | 1,161,495 | +0.50(+0.74%) |
Dec 22, 2023 | 67.78 | 67.86 | 67.04 | 67.25 | 1,414,169 | -0.04(-0.06%) |
Dec 21, 2023 | 66.38 | 67.39 | 66.38 | 67.29 | 2,438,502 | +1.28(+1.94%) |
Dec 20, 2023 | 67.21 | 67.48 | 65.95 | 66.01 | 2,606,969 | -1.22(-1.82%) |
Dec 19, 2023 | 67.36 | 68.11 | 66.99 | 67.24 | 3,131,114 | +0.20(+0.29%) |
Dec 18, 2023 | 66.54 | 67.26 | 65.49 | 67.04 | 3,573,961 | +0.89(+1.34%) |
Dec 15, 2023 | 66.22 | 66.69 | 65.74 | 66.15 | 4,280,842 | -0.11(-0.16%) |
Dec 14, 2023 | 63.80 | 66.27 | 63.51 | 66.26 | 4,738,132 | +2.38(+3.73%) |
Dec 13, 2023 | 62.97 | 64.08 | 62.34 | 63.87 | 3,069,921 | +0.85(+1.35%) |
Dec 12, 2023 | 62.57 | 63.04 | 61.75 | 63.02 | 2,109,000 | +0.56(+0.89%) |
Dec 11, 2023 | 62.20 | 62.54 | 62.07 | 62.47 | 1,273,663 | +0.01(+0.02%) |
Dec 08, 2023 | 62.43 | 62.59 | 61.98 | 62.46 | 1,373,350 | +0.38(+0.61%) |
Dec 07, 2023 | 62.50 | 62.51 | 61.69 | 62.08 | 1,207,203 | -0.24(-0.39%) |
Dec 06, 2023 | 62.49 | 62.84 | 62.25 | 62.32 | 2,101,904 | +0.36(+0.58%) |
Dec 05, 2023 | 61.51 | 62.07 | 60.79 | 61.96 | 1,176,567 | +0.49(+0.79%) |
Dec 04, 2023 | 62.01 | 62.43 | 61.17 | 61.47 | 2,396,876 | -0.86(-1.38%) |
Dec 01, 2023 | 62.21 | 62.48 | 61.68 | 62.33 | 2,956,115 | +0.55(+0.89%) |
Nov 30, 2023 | 60.39 | 61.87 | 59.96 | 61.78 | 3,333,664 | +1.14(+1.89%) |
Nov 29, 2023 | 60.79 | 61.13 | 60.54 | 60.64 | 995,173 | -0.37(-0.61%) |
Nov 28, 2023 | 60.56 | 61.22 | 60.50 | 61.01 | 1,285,003 | +0.45(+0.74%) |
Nov 27, 2023 | 61.56 | 61.67 | 60.48 | 60.56 | 1,626,621 | -0.49(-0.80%) |
Nov 24, 2023 | 61.51 | 61.55 | 60.98 | 61.05 | 894,020 | +0.21(+0.35%) |
Nov 22, 2023 | 60.65 | 61.14 | 60.60 | 60.84 | 931,464 | +0.21(+0.35%) |
Nov 21, 2023 | 61.28 | 61.28 | 60.28 | 60.62 | 2,092,931 | -0.77(-1.26%) |
Nov 20, 2023 | 60.90 | 61.51 | 60.68 | 61.39 | 1,206,047 | +0.73(+1.21%) |
Nov 17, 2023 | 60.29 | 60.91 | 60.23 | 60.66 | 1,731,160 | +0.46(+0.76%) |
Nov 16, 2023 | 60.60 | 60.74 | 59.95 | 60.20 | 1,448,552 | -0.25(-0.42%) |
Nov 15, 2023 | 60.16 | 60.57 | 59.97 | 60.46 | 2,214,642 | +0.44(+0.73%) |
Nov 14, 2023 | 58.68 | 60.05 | 58.62 | 60.02 | 2,832,468 | +2.44(+4.24%) |
Nov 13, 2023 | 57.39 | 57.91 | 57.14 | 57.57 | 1,173,005 | -0.08(-0.14%) |
Nov 10, 2023 | 56.92 | 57.70 | 56.51 | 57.65 | 1,885,591 | +1.09(+1.93%) |
Nov 09, 2023 | 57.72 | 57.91 | 56.53 | 56.56 | 2,286,798 | -0.93(-1.61%) |
Nov 08, 2023 | 57.90 | 58.31 | 57.39 | 57.49 | 1,484,586 | -0.34(-0.59%) |
Nov 07, 2023 | 58.53 | 58.53 | 57.58 | 57.83 | 1,931,745 | -0.49(-0.84%) |
Nov 06, 2023 | 58.23 | 58.96 | 58.02 | 58.32 | 3,558,584 | +0.16(+0.27%) |
Nov 03, 2023 | 57.79 | 59.26 | 57.79 | 58.16 | 4,687,254 | +0.56(+0.97%) |
Nov 02, 2023 | 56.20 | 57.75 | 56.07 | 57.60 | 5,446,475 | +2.40(+4.35%) |