Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.17 | 66.75 | 65.66 | 66.72 | 272,375 | +0.93(+1.41%) |
May 30, 2024 | 65.24 | 65.97 | 65.23 | 65.79 | 162,438 | +0.74(+1.14%) |
May 29, 2024 | 65.74 | 65.74 | 65.02 | 65.05 | 255,795 | -1.43(-2.15%) |
May 28, 2024 | 66.66 | 66.76 | 66.28 | 66.48 | 136,313 | -0.20(-0.30%) |
May 24, 2024 | 66.21 | 66.79 | 66.21 | 66.68 | 117,750 | +0.69(+1.05%) |
May 23, 2024 | 67.01 | 67.01 | 65.71 | 65.99 | 136,974 | -0.61(-0.92%) |
May 22, 2024 | 66.64 | 66.98 | 66.36 | 66.60 | 88,453 | -0.53(-0.79%) |
May 21, 2024 | 67.17 | 67.31 | 66.81 | 67.13 | 125,596 | -0.14(-0.21%) |
May 20, 2024 | 67.14 | 67.54 | 67.14 | 67.27 | 124,828 | +0.00(+0.00%) |
May 17, 2024 | 66.77 | 67.29 | 66.74 | 67.27 | 111,776 | +0.50(+0.75%) |
May 16, 2024 | 66.71 | 66.88 | 66.54 | 66.77 | 120,548 | -0.04(-0.06%) |
May 15, 2024 | 66.78 | 66.91 | 66.33 | 66.81 | 264,542 | +0.33(+0.50%) |
May 14, 2024 | 66.55 | 66.72 | 66.25 | 66.48 | 165,354 | +0.08(+0.12%) |
May 13, 2024 | 66.72 | 66.79 | 66.34 | 66.40 | 523,665 | -0.21(-0.32%) |
May 10, 2024 | 66.98 | 67.21 | 66.55 | 66.61 | 120,543 | -0.09(-0.13%) |
May 09, 2024 | 66.16 | 66.81 | 66.16 | 66.70 | 158,752 | +0.61(+0.92%) |
May 08, 2024 | 65.41 | 66.10 | 65.31 | 66.09 | 137,406 | -0.16(-0.24%) |
May 07, 2024 | 66.47 | 66.63 | 66.08 | 66.25 | 131,459 | -0.16(-0.24%) |
May 06, 2024 | 65.87 | 66.42 | 65.82 | 66.41 | 143,313 | +0.97(+1.48%) |
May 03, 2024 | 65.71 | 65.71 | 65.08 | 65.44 | 257,219 | +0.39(+0.60%) |
May 02, 2024 | 64.74 | 65.29 | 64.43 | 65.05 | 210,218 | +0.67(+1.04%) |
May 01, 2024 | 64.20 | 65.12 | 64.03 | 64.38 | 211,450 | +0.02(+0.03%) |
Apr 30, 2024 | 65.10 | 65.24 | 64.33 | 64.36 | 311,382 | -1.31(-1.99%) |
Apr 29, 2024 | 65.60 | 65.86 | 65.33 | 65.67 | 159,600 | +0.10(+0.15%) |
Apr 26, 2024 | 65.40 | 65.68 | 65.26 | 65.57 | 202,208 | +0.24(+0.37%) |
Apr 25, 2024 | 64.37 | 65.48 | 64.24 | 65.33 | 226,324 | +0.21(+0.32%) |
Apr 24, 2024 | 65.46 | 65.64 | 64.79 | 65.12 | 203,626 | -0.58(-0.88%) |
Apr 23, 2024 | 65.11 | 65.83 | 65.10 | 65.70 | 233,414 | +0.55(+0.84%) |
Apr 22, 2024 | 64.79 | 65.44 | 64.52 | 65.15 | 181,240 | +0.45(+0.70%) |
Apr 19, 2024 | 64.19 | 64.93 | 64.19 | 64.70 | 1,659,722 | +0.49(+0.76%) |
Apr 18, 2024 | 64.15 | 64.62 | 63.87 | 64.21 | 202,155 | +0.10(+0.16%) |
Apr 17, 2024 | 64.03 | 64.50 | 63.63 | 64.11 | 255,815 | +0.30(+0.47%) |
Apr 16, 2024 | 63.89 | 64.15 | 63.47 | 63.81 | 238,477 | -0.50(-0.78%) |
Apr 15, 2024 | 65.18 | 65.36 | 64.09 | 64.31 | 446,950 | -0.49(-0.76%) |
Apr 12, 2024 | 65.39 | 65.79 | 64.53 | 64.80 | 385,542 | -1.02(-1.55%) |
Apr 11, 2024 | 66.06 | 66.27 | 65.31 | 65.82 | 303,540 | -0.32(-0.48%) |
Apr 10, 2024 | 66.23 | 66.45 | 65.80 | 66.14 | 390,454 | -0.98(-1.46%) |
Apr 09, 2024 | 67.00 | 67.27 | 66.41 | 67.12 | 437,570 | +0.29(+0.43%) |
Apr 08, 2024 | 66.91 | 67.08 | 66.53 | 66.83 | 217,920 | +0.10(+0.15%) |
Apr 05, 2024 | 66.09 | 66.95 | 65.96 | 66.73 | 169,921 | +0.44(+0.66%) |
Apr 04, 2024 | 67.26 | 67.26 | 66.11 | 66.29 | 224,523 | -0.26(-0.39%) |
Apr 03, 2024 | 66.00 | 66.83 | 66.00 | 66.55 | 412,731 | +0.24(+0.36%) |
Apr 02, 2024 | 66.39 | 66.48 | 66.07 | 66.31 | 301,639 | -0.35(-0.53%) |
Apr 01, 2024 | 66.69 | 66.89 | 66.40 | 66.66 | 277,857 | -0.15(-0.22%) |
Mar 28, 2024 | 66.53 | 66.92 | 66.53 | 66.81 | 217,453 | +0.38(+0.57%) |
Mar 27, 2024 | 65.86 | 66.44 | 65.86 | 66.43 | 210,252 | +0.60(+0.91%) |
Mar 26, 2024 | 66.13 | 66.24 | 65.81 | 65.83 | 321,538 | -0.11(-0.17%) |
Mar 25, 2024 | 65.90 | 66.33 | 65.90 | 65.94 | 365,405 | +0.00(+0.00%) |
Mar 22, 2024 | 66.56 | 66.57 | 65.87 | 65.94 | 272,402 | -0.68(-1.02%) |
Mar 21, 2024 | 66.86 | 67.07 | 66.60 | 66.62 | 169,902 | -0.12(-0.18%) |
Mar 20, 2024 | 65.72 | 66.77 | 65.59 | 66.74 | 272,715 | +0.97(+1.47%) |
Mar 19, 2024 | 65.60 | 66.05 | 65.54 | 65.77 | 242,651 | -0.26(-0.39%) |
Mar 18, 2024 | 66.11 | 66.30 | 65.92 | 66.03 | 247,306 | -0.04(-0.06%) |
Mar 15, 2024 | 66.04 | 66.35 | 65.90 | 66.07 | 309,312 | -0.06(-0.09%) |
Mar 14, 2024 | 66.58 | 66.71 | 65.83 | 66.13 | 116,163 | -0.68(-1.02%) |
Mar 13, 2024 | 66.33 | 66.89 | 66.33 | 66.81 | 167,465 | +0.58(+0.88%) |
Mar 12, 2024 | 66.09 | 66.25 | 65.72 | 66.23 | 206,626 | +0.22(+0.33%) |
Mar 11, 2024 | 65.53 | 66.04 | 65.47 | 66.01 | 156,505 | +0.15(+0.23%) |
Mar 08, 2024 | 66.31 | 66.56 | 65.71 | 65.86 | 224,814 | -0.31(-0.47%) |
Mar 07, 2024 | 65.72 | 66.22 | 65.68 | 66.17 | 279,462 | +0.84(+1.29%) |
Mar 06, 2024 | 65.44 | 65.59 | 65.13 | 65.33 | 264,314 | +0.52(+0.80%) |
Mar 05, 2024 | 64.74 | 65.18 | 64.64 | 64.81 | 339,350 | +0.00(+0.00%) |
Mar 04, 2024 | 64.78 | 65.04 | 64.70 | 64.81 | 384,830 | -0.19(-0.29%) |
Mar 01, 2024 | 64.48 | 65.22 | 64.48 | 65.00 | 125,186 | +0.60(+0.93%) |
Feb 29, 2024 | 64.38 | 64.56 | 64.17 | 64.40 | 532,442 | +0.36(+0.56%) |
Feb 28, 2024 | 63.78 | 64.30 | 63.78 | 64.04 | 203,705 | -0.35(-0.54%) |
Feb 27, 2024 | 64.58 | 64.62 | 64.22 | 64.39 | 222,134 | -0.20(-0.31%) |
Feb 26, 2024 | 64.67 | 64.90 | 64.42 | 64.59 | 307,794 | -0.26(-0.40%) |
Feb 23, 2024 | 64.56 | 64.95 | 64.53 | 64.85 | 212,121 | +0.27(+0.42%) |
Feb 22, 2024 | 64.15 | 64.68 | 64.15 | 64.58 | 1,212,337 | +0.66(+1.03%) |
Feb 21, 2024 | 63.86 | 63.98 | 63.65 | 63.92 | 308,638 | -0.10(-0.16%) |
Feb 20, 2024 | 64.26 | 64.29 | 63.91 | 64.02 | 321,988 | -0.23(-0.36%) |
Feb 16, 2024 | 64.10 | 64.56 | 64.04 | 64.25 | 235,874 | -0.03(-0.05%) |
Feb 15, 2024 | 63.26 | 64.32 | 63.25 | 64.28 | 322,930 | +1.39(+2.21%) |
Feb 14, 2024 | 62.30 | 62.96 | 62.30 | 62.89 | 274,066 | +1.06(+1.71%) |
Feb 13, 2024 | 62.64 | 62.64 | 61.37 | 61.83 | 205,167 | -1.92(-3.01%) |
Feb 12, 2024 | 63.55 | 64.10 | 63.55 | 63.75 | 221,395 | +0.14(+0.22%) |
Feb 09, 2024 | 63.40 | 63.66 | 63.20 | 63.61 | 161,843 | +0.27(+0.43%) |
Feb 08, 2024 | 63.15 | 63.41 | 62.83 | 63.34 | 250,383 | -0.03(-0.05%) |
Feb 07, 2024 | 63.24 | 63.44 | 63.09 | 63.37 | 700,161 | +0.15(+0.24%) |
Feb 06, 2024 | 62.78 | 63.33 | 62.73 | 63.22 | 147,438 | +0.54(+0.86%) |
Feb 05, 2024 | 63.30 | 63.30 | 62.55 | 62.68 | 164,770 | -1.01(-1.59%) |
Feb 02, 2024 | 63.80 | 63.80 | 63.22 | 63.69 | 230,418 | -0.38(-0.59%) |
Feb 01, 2024 | 63.66 | 64.14 | 63.55 | 64.07 | 242,876 | +0.50(+0.79%) |
Jan 31, 2024 | 64.53 | 64.58 | 63.56 | 63.57 | 202,717 | -0.83(-1.29%) |
Jan 30, 2024 | 64.01 | 64.47 | 63.83 | 64.40 | 196,440 | +0.15(+0.23%) |
Jan 29, 2024 | 63.71 | 64.28 | 63.41 | 64.25 | 120,179 | +0.46(+0.72%) |
Jan 26, 2024 | 63.72 | 63.89 | 63.53 | 63.79 | 187,979 | +0.19(+0.30%) |
Jan 25, 2024 | 63.45 | 63.60 | 63.18 | 63.60 | 129,041 | +0.50(+0.79%) |
Jan 24, 2024 | 63.83 | 63.88 | 63.09 | 63.10 | 178,167 | -0.24(-0.38%) |
Jan 23, 2024 | 63.07 | 63.37 | 63.00 | 63.34 | 193,841 | +0.33(+0.52%) |
Jan 22, 2024 | 63.22 | 63.39 | 62.79 | 63.01 | 168,610 | -0.14(-0.22%) |
Jan 19, 2024 | 62.52 | 63.17 | 62.16 | 63.15 | 190,312 | +0.78(+1.25%) |
Jan 18, 2024 | 62.13 | 62.47 | 62.01 | 62.37 | 423,969 | +0.26(+0.42%) |
Jan 17, 2024 | 62.15 | 62.24 | 61.71 | 62.11 | 231,199 | -0.82(-1.30%) |
Jan 16, 2024 | 63.00 | 63.19 | 62.65 | 62.93 | 196,936 | -0.54(-0.85%) |
Jan 12, 2024 | 64.03 | 64.21 | 63.37 | 63.47 | 154,740 | +0.09(+0.14%) |
Jan 11, 2024 | 63.71 | 63.90 | 62.77 | 63.38 | 194,473 | -0.30(-0.47%) |
Jan 10, 2024 | 63.63 | 63.86 | 63.63 | 63.68 | 419,219 | +0.09(+0.14%) |
Jan 09, 2024 | 63.84 | 63.85 | 63.21 | 63.59 | 172,150 | -0.51(-0.80%) |
Jan 08, 2024 | 63.31 | 64.12 | 63.26 | 64.10 | 138,231 | +0.48(+0.75%) |
Jan 05, 2024 | 63.38 | 64.19 | 63.38 | 63.62 | 165,766 | +0.17(+0.27%) |
Jan 04, 2024 | 63.30 | 63.71 | 63.16 | 63.45 | 163,121 | +0.17(+0.27%) |
Jan 03, 2024 | 63.01 | 63.51 | 62.89 | 63.28 | 164,722 | -0.19(-0.30%) |
Jan 02, 2024 | 63.55 | 63.78 | 63.33 | 63.47 | 166,693 | -0.65(-1.01%) |
Dec 29, 2023 | 63.99 | 64.32 | 63.94 | 64.12 | 381,149 | -0.03(-0.05%) |
Dec 28, 2023 | 64.44 | 64.56 | 64.07 | 64.15 | 258,151 | -0.28(-0.43%) |
Dec 27, 2023 | 64.40 | 64.61 | 64.21 | 64.43 | 244,125 | +0.05(+0.08%) |
Dec 26, 2023 | 64.00 | 64.41 | 63.91 | 64.38 | 283,764 | +0.71(+1.12%) |
Dec 22, 2023 | 63.59 | 63.98 | 63.48 | 63.67 | 258,820 | +0.48(+0.76%) |
Dec 21, 2023 | 62.80 | 63.24 | 62.80 | 63.19 | 202,644 | +0.88(+1.41%) |
Dec 20, 2023 | 63.25 | 63.43 | 62.29 | 62.31 | 448,775 | -0.87(-1.38%) |
Dec 19, 2023 | 62.54 | 63.25 | 62.52 | 63.18 | 648,368 | +0.38(+0.61%) |
Dec 18, 2023 | 62.80 | 63.03 | 62.67 | 62.80 | 252,768 | +0.29(+0.46%) |
Dec 15, 2023 | 63.14 | 63.24 | 62.50 | 62.51 | 212,453 | -0.66(-1.04%) |
Dec 14, 2023 | 62.87 | 63.20 | 62.87 | 63.17 | 631,807 | +0.95(+1.53%) |
Dec 13, 2023 | 60.86 | 62.29 | 60.58 | 62.22 | 321,172 | +1.41(+2.32%) |
Dec 12, 2023 | 60.88 | 60.89 | 60.49 | 60.81 | 1,080,089 | -0.25(-0.41%) |
Dec 11, 2023 | 60.86 | 61.09 | 60.68 | 61.06 | 139,423 | +0.14(+0.23%) |
Dec 08, 2023 | 60.61 | 61.15 | 60.61 | 60.92 | 230,084 | +0.23(+0.38%) |
Dec 07, 2023 | 60.87 | 60.87 | 60.48 | 60.69 | 247,960 | -0.04(-0.07%) |
Dec 06, 2023 | 61.34 | 61.57 | 60.71 | 60.73 | 277,389 | -0.38(-0.62%) |
Dec 05, 2023 | 61.10 | 61.36 | 61.03 | 61.11 | 193,467 | -0.23(-0.37%) |
Dec 04, 2023 | 60.83 | 61.59 | 60.83 | 61.34 | 220,177 | -0.25(-0.41%) |