Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 66.15 | 66.36 | 66.15 | 66.36 | 319 | -0.05(-0.08%) |
Jun 11, 2024 | 66.08 | 66.41 | 66.08 | 66.41 | 752 | +0.20(+0.31%) |
Jun 10, 2024 | 65.54 | 66.21 | 65.54 | 66.21 | 552 | +0.23(+0.34%) |
Jun 07, 2024 | 66.61 | 67.17 | 65.98 | 65.98 | 1,064 | -0.87(-1.31%) |
Jun 06, 2024 | 67.45 | 67.45 | 66.85 | 66.85 | 274 | -0.03(-0.04%) |
Jun 05, 2024 | 66.21 | 66.89 | 66.21 | 66.88 | 822 | +1.63(+2.49%) |
Jun 04, 2024 | 64.61 | 65.29 | 64.61 | 65.25 | 573 | +0.70(+1.09%) |
Jun 03, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 304 | +0.40(+0.63%) |
May 31, 2024 | 62.76 | 64.15 | 62.76 | 64.15 | 385 | +1.15(+1.83%) |
May 30, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 617 | -0.35(-0.56%) |
May 29, 2024 | 63.85 | 63.85 | 63.35 | 63.35 | 1,086 | -0.64(-1.00%) |
May 28, 2024 | 64.09 | 64.09 | 63.99 | 63.99 | 549 | +0.11(+0.17%) |
May 24, 2024 | 63.73 | 63.88 | 63.73 | 63.88 | 140 | +1.60(+2.57%) |
May 23, 2024 | 63.34 | 63.50 | 62.29 | 62.29 | 1,656 | -1.46(-2.29%) |
May 22, 2024 | 63.60 | 63.79 | 63.60 | 63.75 | 409 | +0.01(+0.01%) |
May 21, 2024 | 63.75 | 63.75 | 63.51 | 63.74 | 361 | -0.07(-0.11%) |
May 20, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 124 | +0.41(+0.64%) |
May 17, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 197 | +0.03(+0.04%) |
May 16, 2024 | 63.21 | 63.38 | 63.21 | 63.38 | 361 | -0.09(-0.14%) |
May 15, 2024 | 63.42 | 63.47 | 63.42 | 63.47 | 186 | +0.74(+1.17%) |
May 14, 2024 | 61.62 | 62.73 | 61.62 | 62.73 | 545 | +0.65(+1.05%) |
May 13, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 305 | -0.35(-0.55%) |
May 10, 2024 | 62.00 | 62.43 | 61.92 | 62.43 | 1,681 | +0.29(+0.46%) |
May 09, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 35 | +0.52(+0.85%) |
May 08, 2024 | 62.04 | 62.05 | 61.62 | 61.62 | 2,044 | -0.21(-0.34%) |
May 07, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 51 | +0.23(+0.37%) |
May 06, 2024 | 61.03 | 61.60 | 61.03 | 61.60 | 1,173 | +1.51(+2.51%) |
May 03, 2024 | 59.55 | 60.09 | 59.55 | 60.09 | 372 | +1.38(+2.35%) |
May 02, 2024 | 58.11 | 58.71 | 58.11 | 58.71 | 198 | +0.90(+1.56%) |
May 01, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 56 | +1.02(+1.80%) |
Apr 30, 2024 | 57.85 | 57.85 | 56.78 | 56.78 | 1,295 | -1.81(-3.08%) |
Apr 29, 2024 | 59.92 | 59.92 | 58.11 | 58.59 | 17,237 | -1.49(-2.47%) |
Apr 26, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 100 | +3.02(+5.29%) |
Apr 25, 2024 | 54.98 | 57.06 | 54.98 | 57.06 | 2,489 | -4.34(-7.08%) |
Apr 24, 2024 | 61.39 | 61.86 | 60.90 | 61.41 | 3,946 | +0.17(+0.27%) |
Apr 23, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 97 | +1.62(+2.72%) |
Apr 22, 2024 | 58.84 | 60.20 | 58.71 | 59.62 | 7,202 | +0.28(+0.47%) |
Apr 19, 2024 | 58.80 | 59.58 | 58.80 | 59.34 | 562 | -1.34(-2.21%) |
Apr 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 246 | +0.49(+0.82%) |
Apr 17, 2024 | 59.74 | 60.43 | 59.74 | 60.19 | 2,276 | -0.16(-0.27%) |
Apr 16, 2024 | 60.32 | 60.52 | 60.01 | 60.35 | 6,879 | -0.39(-0.64%) |
Apr 15, 2024 | 60.78 | 60.80 | 60.74 | 60.74 | 11,545 | -1.54(-2.47%) |
Apr 12, 2024 | 65.00 | 65.00 | 62.16 | 62.28 | 723 | -2.18(-3.39%) |
Apr 11, 2024 | 63.29 | 64.46 | 63.29 | 64.46 | 707 | +1.09(+1.71%) |
Apr 10, 2024 | 63.34 | 63.38 | 63.34 | 63.38 | 286 | -0.84(-1.31%) |
Apr 09, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 498 | +0.12(+0.19%) |
Apr 08, 2024 | 64.35 | 64.42 | 64.09 | 64.09 | 1,564 | -0.23(-0.35%) |
Apr 05, 2024 | 64.41 | 64.44 | 64.24 | 64.32 | 1,770 | +1.35(+2.14%) |
Apr 04, 2024 | 65.43 | 65.76 | 62.98 | 62.98 | 894 | -1.70(-2.63%) |
Apr 03, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 3 | +0.98(+1.53%) |
Apr 02, 2024 | 62.96 | 63.70 | 62.77 | 63.70 | 1,203 | -0.19(-0.30%) |
Apr 01, 2024 | 63.20 | 63.89 | 63.20 | 63.89 | 576 | +0.81(+1.29%) |
Mar 28, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 257 | +0.01(+0.01%) |
Mar 27, 2024 | 62.60 | 63.07 | 62.60 | 63.07 | 236 | +0.60(+0.96%) |
Mar 26, 2024 | 63.10 | 63.25 | 62.47 | 62.47 | 956 | -0.30(-0.48%) |
Mar 25, 2024 | 62.33 | 62.91 | 62.33 | 62.77 | 1,891 | -0.58(-0.91%) |
Mar 22, 2024 | 63.36 | 63.36 | 63.35 | 63.35 | 306 | +0.27(+0.43%) |
Mar 21, 2024 | 63.13 | 63.24 | 63.03 | 63.08 | 2,453 | +0.10(+0.16%) |
Mar 20, 2024 | 61.84 | 63.03 | 61.84 | 62.98 | 2,155 | +2.62(+4.34%) |
Mar 19, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 206 | +0.60(+1.00%) |
Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 212 | +0.59(+1.00%) |
Mar 15, 2024 | 59.67 | 60.70 | 59.17 | 59.17 | 1,729 | -1.31(-2.17%) |
Mar 14, 2024 | 60.52 | 60.57 | 60.34 | 60.48 | 645 | -0.29(-0.48%) |
Mar 13, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 160 | +0.16(+0.26%) |
Mar 12, 2024 | 60.64 | 60.64 | 60.06 | 60.61 | 905 | +1.08(+1.81%) |
Mar 11, 2024 | 59.80 | 60.03 | 58.70 | 59.53 | 2,021 | -0.23(-0.38%) |
Mar 08, 2024 | 60.56 | 60.86 | 59.76 | 59.76 | 2,709 | -0.20(-0.33%) |
Mar 07, 2024 | 58.90 | 60.10 | 58.90 | 59.96 | 2,905 | +1.88(+3.24%) |
Mar 06, 2024 | 58.40 | 58.62 | 58.08 | 58.08 | 1,080 | +0.09(+0.16%) |
Mar 05, 2024 | 58.30 | 58.40 | 57.61 | 57.99 | 3,444 | -0.85(-1.44%) |
Mar 04, 2024 | 60.85 | 60.85 | 58.84 | 58.84 | 6,221 | -1.69(-2.79%) |
Mar 01, 2024 | 60.21 | 60.64 | 60.20 | 60.53 | 2,786 | +0.97(+1.63%) |
Feb 29, 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 342 | +1.03(+1.76%) |
Feb 28, 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 32,326 | -0.59(-1.00%) |
Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 378 | +0.59(+1.00%) |
Feb 26, 2024 | 59.37 | 59.37 | 58.53 | 58.53 | 1,286 | -1.70(-2.82%) |
Feb 23, 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 258 | -0.32(-0.53%) |
Feb 22, 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 23,958 | +1.79(+3.05%) |
Feb 21, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 187 | -0.18(-0.31%) |
Feb 20, 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 2,064 | -0.24(-0.41%) |
Feb 16, 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 697 | -1.83(-3.00%) |
Feb 15, 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 27,625 | +1.00(+1.67%) |
Feb 14, 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 99,838 | +1.70(+2.92%) |
Feb 13, 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 35,757 | -1.69(-2.82%) |
Feb 12, 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 88,548 | +0.17(+0.28%) |
Feb 09, 2024 | 59.82 | 59.95 | 59.73 | 59.83 | 5,347 | +0.40(+0.68%) |
Feb 08, 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 1,183 | +0.45(+0.76%) |
Feb 07, 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 492 | +0.49(+0.84%) |
Feb 06, 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 1,292 | -0.55(-0.94%) |
Feb 05, 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 51,588 | -1.63(-2.69%) |
Feb 02, 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 3,690 | +4.64(+8.29%) |
Feb 01, 2024 | 55.96 | 56.06 | 55.96 | 56.03 | 420 | +0.93(+1.69%) |
Jan 31, 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 2,115 | -2.89(-4.98%) |
Jan 30, 2024 | 57.99 | 57.98 | 57.98 | 57.98 | 598 | -0.61(-1.04%) |
Jan 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 453 | +0.89(+1.54%) |
Jan 26, 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 1,063 | +0.51(+0.89%) |
Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 428 | +1.62(+2.92%) |
Jan 24, 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 1,694 | +0.68(+1.24%) |
Jan 23, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 235 | +1.08(+2.01%) |
Jan 22, 2024 | 54.00 | 54.05 | 53.81 | 53.81 | 453 | +0.21(+0.39%) |
Jan 19, 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 736 | +1.40(+2.68%) |
Jan 18, 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 940 | +1.19(+2.33%) |
Jan 17, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 13 | -0.63(-1.22%) |
Jan 16, 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 1,424 | -0.59(-1.12%) |
Jan 12, 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 2,095 | +0.55(+1.05%) |
Jan 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 213 | -0.43(-0.82%) |
Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 61 | +0.93(+1.81%) |
Jan 09, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 174 | -0.17(-0.34%) |
Jan 08, 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 4,100 | +1.45(+2.91%) |
Jan 05, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 100 | +0.40(+0.80%) |
Jan 04, 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 110 | -0.37(-0.75%) |
Jan 03, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 544 | -0.27(-0.55%) |
Jan 02, 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 281 | -0.55(-1.09%) |
Dec 29, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 184 | -0.62(-1.21%) |
Dec 28, 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 6,064 | +0.25(+0.49%) |
Dec 27, 2023 | 51.09 | 51.24 | 51.09 | 51.09 | 448 | -0.05(-0.10%) |
Dec 26, 2023 | 51.13 | 51.14 | 51.13 | 51.14 | 167 | +0.37(+0.72%) |
Dec 22, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 132 | +0.00(+0.00%) |
Dec 21, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 149 | +0.77(+1.55%) |
Dec 20, 2023 | 50.21 | 50.21 | 50.00 | 50.00 | 168 | -0.60(-1.18%) |
Dec 19, 2023 | 49.97 | 50.60 | 49.97 | 50.60 | 720 | +0.98(+1.98%) |
Dec 18, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 110 | +1.03(+2.12%) |
Dec 15, 2023 | 48.49 | 48.59 | 48.36 | 48.59 | 445 | +0.01(+0.03%) |
Dec 14, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 366 | +0.41(+0.86%) |
Dec 13, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 2 | +0.78(+1.65%) |
Dec 12, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.32(+0.68%) |
Dec 11, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 130 | -0.73(-1.53%) |
Dec 08, 2023 | 47.60 | 47.79 | 47.60 | 47.79 | 633 | +0.46(+0.96%) |
Dec 07, 2023 | 46.89 | 47.33 | 46.89 | 47.33 | 194 | +1.94(+4.28%) |
Dec 06, 2023 | 45.86 | 46.18 | 45.39 | 45.39 | 351 | -0.29(-0.63%) |
Dec 05, 2023 | 46.26 | 46.26 | 45.61 | 45.68 | 530 | -0.52(-1.12%) |
Dec 04, 2023 | 45.66 | 46.20 | 45.66 | 46.20 | 1,206 | -0.92(-1.95%) |
Dec 01, 2023 | 44.51 | 47.11 | 44.23 | 47.11 | 14,990 | +0.26(+0.55%) |
Nov 30, 2023 | 46.62 | 46.86 | 46.15 | 46.86 | 1,060 | -0.72(-1.52%) |
Nov 29, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 64 | -0.64(-1.32%) |
Nov 28, 2023 | 47.80 | 48.22 | 47.80 | 48.22 | 482 | +0.23(+0.47%) |
Nov 27, 2023 | 48.27 | 48.28 | 47.99 | 47.99 | 473 | -0.57(-1.17%) |
Nov 24, 2023 | 49.07 | 49.07 | 48.56 | 48.56 | 319 | -0.38(-0.77%) |
Nov 22, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 137 | +0.75(+1.57%) |
Nov 21, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 164 | -0.25(-0.53%) |
Nov 20, 2023 | 47.84 | 48.44 | 47.84 | 48.44 | 317 | +0.99(+2.08%) |
Nov 17, 2023 | 47.29 | 47.46 | 47.29 | 47.45 | 3,680 | -0.01(-0.03%) |
Nov 16, 2023 | 46.92 | 47.46 | 46.92 | 47.46 | 1,306 | +0.33(+0.70%) |
Nov 15, 2023 | 47.24 | 47.28 | 47.03 | 47.13 | 1,005 | +0.52(+1.11%) |
Nov 14, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 55 | +1.43(+3.17%) |
Nov 13, 2023 | 44.96 | 45.18 | 44.96 | 45.18 | 307 | -0.18(-0.39%) |
Nov 10, 2023 | 44.32 | 45.36 | 44.32 | 45.36 | 12,783 | +1.37(+3.13%) |
Nov 09, 2023 | 44.86 | 44.86 | 43.98 | 43.98 | 1,482 | -0.15(-0.33%) |
Nov 08, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 93 | -0.28(-0.63%) |
Nov 07, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 152 | +0.44(+1.01%) |
Nov 06, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 183 | -0.33(-0.75%) |
Nov 03, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | +1.38(+3.20%) |
Nov 02, 2023 | 43.09 | 43.09 | 42.31 | 42.92 | 809 | +1.05(+2.50%) |