Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 68.30 | 68.30 | 67.50 | 67.86 | 2,217,704 | -0.54(-0.79%) |
Jun 10, 2024 | 68.09 | 68.42 | 67.47 | 68.40 | 1,506,111 | -0.07(-0.10%) |
Jun 07, 2024 | 69.42 | 69.72 | 68.33 | 68.47 | 1,533,702 | -1.32(-1.89%) |
Jun 06, 2024 | 69.90 | 70.07 | 69.02 | 69.79 | 1,404,511 | -0.20(-0.29%) |
Jun 05, 2024 | 68.96 | 70.05 | 68.68 | 69.99 | 1,534,622 | +0.89(+1.29%) |
Jun 04, 2024 | 69.09 | 69.28 | 68.38 | 69.10 | 1,807,779 | -0.56(-0.80%) |
Jun 03, 2024 | 69.03 | 69.73 | 68.34 | 69.66 | 1,940,220 | +0.43(+0.62%) |
May 31, 2024 | 68.35 | 69.32 | 68.23 | 69.23 | 3,803,717 | +0.77(+1.12%) |
May 30, 2024 | 66.41 | 68.53 | 66.40 | 68.46 | 1,909,875 | +2.11(+3.19%) |
May 29, 2024 | 66.77 | 67.16 | 66.26 | 66.35 | 2,067,889 | -0.92(-1.36%) |
May 28, 2024 | 68.63 | 68.68 | 67.01 | 67.27 | 1,883,024 | -1.42(-2.06%) |
May 24, 2024 | 68.78 | 68.93 | 67.81 | 68.68 | 1,644,937 | +0.32(+0.47%) |
May 23, 2024 | 69.85 | 70.08 | 68.17 | 68.36 | 1,598,260 | -1.56(-2.22%) |
May 22, 2024 | 69.42 | 70.03 | 69.19 | 69.92 | 1,635,957 | -0.19(-0.27%) |
May 21, 2024 | 69.89 | 70.23 | 69.56 | 70.11 | 1,144,530 | +0.22(+0.31%) |
May 20, 2024 | 69.87 | 70.53 | 69.54 | 69.89 | 1,277,533 | -0.02(-0.03%) |
May 17, 2024 | 70.12 | 70.34 | 69.51 | 69.91 | 1,114,645 | -0.11(-0.16%) |
May 16, 2024 | 70.33 | 70.60 | 69.98 | 70.02 | 1,542,455 | -0.31(-0.44%) |
May 15, 2024 | 70.40 | 70.77 | 70.04 | 70.33 | 1,682,469 | +0.50(+0.71%) |
May 14, 2024 | 69.51 | 69.95 | 69.05 | 69.83 | 1,979,580 | +0.76(+1.10%) |
May 13, 2024 | 69.32 | 69.63 | 68.81 | 69.07 | 1,722,611 | +0.11(+0.16%) |
May 10, 2024 | 69.58 | 69.61 | 68.65 | 68.96 | 1,815,195 | -0.45(-0.65%) |
May 09, 2024 | 69.97 | 70.26 | 69.19 | 69.41 | 2,022,867 | -0.28(-0.40%) |
May 08, 2024 | 68.74 | 69.90 | 68.54 | 69.69 | 2,068,199 | +0.68(+0.98%) |
May 07, 2024 | 68.80 | 69.46 | 68.46 | 69.01 | 1,773,499 | +0.31(+0.45%) |
May 06, 2024 | 68.66 | 69.39 | 68.34 | 68.70 | 1,934,898 | +0.31(+0.45%) |
May 03, 2024 | 68.21 | 68.73 | 67.97 | 68.39 | 2,214,810 | +0.60(+0.88%) |
May 02, 2024 | 68.80 | 68.95 | 67.59 | 67.79 | 2,123,034 | -0.29(-0.42%) |
May 01, 2024 | 69.38 | 69.57 | 67.72 | 68.08 | 3,410,939 | -1.29(-1.85%) |
Apr 30, 2024 | 70.16 | 71.11 | 69.23 | 69.37 | 3,510,666 | -1.15(-1.63%) |
Apr 29, 2024 | 70.05 | 70.62 | 69.69 | 70.52 | 2,595,675 | +0.92(+1.32%) |
Apr 26, 2024 | 66.31 | 70.55 | 66.19 | 69.60 | 4,567,217 | +4.34(+6.65%) |
Apr 25, 2024 | 65.52 | 65.62 | 64.28 | 65.26 | 2,240,383 | +0.26(+0.40%) |
Apr 24, 2024 | 65.07 | 65.40 | 64.36 | 65.00 | 1,907,341 | -0.31(-0.47%) |
Apr 23, 2024 | 65.01 | 65.76 | 64.60 | 65.31 | 1,301,686 | +0.07(+0.11%) |
Apr 22, 2024 | 64.98 | 65.74 | 64.46 | 65.24 | 1,882,462 | +0.48(+0.74%) |
Apr 19, 2024 | 64.07 | 64.85 | 63.95 | 64.76 | 1,518,022 | +0.60(+0.93%) |
Apr 18, 2024 | 64.06 | 64.61 | 63.72 | 64.16 | 1,482,947 | +0.41(+0.64%) |
Apr 17, 2024 | 64.07 | 64.22 | 63.61 | 63.76 | 1,534,882 | +0.17(+0.27%) |
Apr 16, 2024 | 64.31 | 64.35 | 63.38 | 63.59 | 2,384,055 | -0.85(-1.32%) |
Apr 15, 2024 | 65.95 | 66.25 | 64.17 | 64.43 | 2,021,825 | -0.90(-1.37%) |
Apr 12, 2024 | 65.50 | 65.99 | 65.00 | 65.33 | 1,982,359 | -0.83(-1.25%) |
Apr 11, 2024 | 66.57 | 66.59 | 66.03 | 66.16 | 1,241,239 | -0.42(-0.63%) |
Apr 10, 2024 | 65.51 | 66.62 | 65.50 | 66.58 | 1,726,003 | -0.59(-0.88%) |
Apr 09, 2024 | 66.76 | 67.44 | 66.48 | 67.17 | 1,450,615 | +0.75(+1.13%) |
Apr 08, 2024 | 66.50 | 66.90 | 66.27 | 66.42 | 1,518,205 | +0.14(+0.21%) |
Apr 05, 2024 | 65.74 | 66.59 | 65.68 | 66.28 | 1,162,676 | +0.48(+0.73%) |
Apr 04, 2024 | 66.01 | 66.84 | 65.54 | 65.80 | 2,686,924 | -0.75(-1.12%) |
Apr 03, 2024 | 66.90 | 67.35 | 66.40 | 66.55 | 1,433,086 | -0.68(-1.01%) |
Apr 02, 2024 | 67.17 | 67.32 | 66.21 | 67.23 | 1,359,905 | -0.42(-0.62%) |
Apr 01, 2024 | 67.45 | 67.77 | 66.78 | 67.64 | 1,282,082 | +0.48(+0.71%) |
Mar 28, 2024 | 67.04 | 67.31 | 66.87 | 67.17 | 1,560,380 | +0.22(+0.33%) |
Mar 27, 2024 | 66.61 | 67.20 | 66.40 | 66.95 | 2,050,326 | +0.68(+1.02%) |
Mar 26, 2024 | 66.43 | 66.54 | 66.00 | 66.27 | 1,677,326 | -0.04(-0.06%) |
Mar 25, 2024 | 66.04 | 66.51 | 65.82 | 66.31 | 1,305,127 | +0.28(+0.42%) |
Mar 22, 2024 | 65.61 | 66.11 | 65.23 | 66.03 | 1,634,577 | +0.69(+1.05%) |
Mar 21, 2024 | 65.17 | 65.89 | 64.96 | 65.34 | 1,273,966 | +0.28(+0.43%) |
Mar 20, 2024 | 64.20 | 65.39 | 64.20 | 65.06 | 1,198,880 | +0.63(+0.97%) |
Mar 19, 2024 | 64.33 | 65.12 | 63.84 | 64.43 | 1,647,246 | -0.16(-0.25%) |
Mar 18, 2024 | 64.49 | 65.28 | 64.39 | 64.59 | 2,118,312 | +0.70(+1.09%) |
Mar 15, 2024 | 63.67 | 64.58 | 63.35 | 63.90 | 3,484,071 | -0.59(-0.91%) |
Mar 14, 2024 | 64.75 | 64.94 | 63.97 | 64.48 | 1,722,058 | -0.63(-0.96%) |
Mar 13, 2024 | 65.34 | 65.56 | 64.60 | 65.11 | 1,290,018 | -0.20(-0.31%) |
Mar 12, 2024 | 65.81 | 66.05 | 64.66 | 65.31 | 1,650,819 | -0.43(-0.65%) |
Mar 11, 2024 | 64.92 | 66.21 | 64.91 | 65.74 | 1,703,811 | +0.66(+1.01%) |
Mar 08, 2024 | 64.96 | 65.56 | 64.86 | 65.08 | 1,489,763 | +0.09(+0.14%) |
Mar 07, 2024 | 64.50 | 65.10 | 64.17 | 64.99 | 1,962,800 | +1.12(+1.75%) |
Mar 06, 2024 | 64.01 | 64.29 | 63.45 | 63.88 | 1,318,105 | +0.22(+0.34%) |
Mar 05, 2024 | 64.33 | 64.66 | 63.48 | 63.66 | 1,427,386 | -0.68(-1.05%) |
Mar 04, 2024 | 65.01 | 65.31 | 64.15 | 64.33 | 2,260,703 | +0.24(+0.37%) |
Mar 01, 2024 | 63.53 | 64.16 | 62.91 | 64.09 | 1,599,561 | +0.26(+0.41%) |
Feb 29, 2024 | 62.74 | 64.31 | 62.74 | 63.84 | 3,176,417 | +1.40(+2.24%) |
Feb 28, 2024 | 61.83 | 62.95 | 61.81 | 62.44 | 1,572,537 | +0.21(+0.34%) |
Feb 27, 2024 | 62.34 | 63.17 | 61.92 | 62.23 | 1,730,965 | +0.23(+0.37%) |
Feb 26, 2024 | 62.31 | 62.91 | 62.00 | 62.00 | 2,119,967 | -0.51(-0.81%) |
Feb 23, 2024 | 61.65 | 62.56 | 61.60 | 62.51 | 1,512,658 | +1.26(+2.06%) |
Feb 22, 2024 | 61.26 | 61.48 | 60.87 | 61.25 | 1,799,669 | -0.05(-0.08%) |
Feb 21, 2024 | 61.51 | 61.51 | 60.63 | 61.30 | 1,574,537 | -0.21(-0.34%) |
Feb 20, 2024 | 61.65 | 62.13 | 61.25 | 61.51 | 1,699,301 | -0.21(-0.34%) |
Feb 16, 2024 | 61.56 | 62.30 | 61.19 | 61.71 | 1,664,238 | -0.15(-0.24%) |
Feb 15, 2024 | 61.62 | 62.10 | 61.19 | 61.86 | 2,270,650 | +0.24(+0.39%) |
Feb 14, 2024 | 60.49 | 62.20 | 60.32 | 61.62 | 3,503,508 | +2.17(+3.64%) |
Feb 13, 2024 | 59.27 | 59.76 | 58.44 | 59.46 | 2,185,658 | -0.70(-1.16%) |
Feb 12, 2024 | 59.00 | 60.29 | 58.84 | 60.15 | 1,547,210 | +1.34(+2.28%) |
Feb 09, 2024 | 58.79 | 58.90 | 57.86 | 58.81 | 1,713,670 | +0.03(+0.05%) |
Feb 08, 2024 | 58.23 | 59.21 | 57.99 | 58.78 | 1,985,342 | +0.65(+1.11%) |
Feb 07, 2024 | 57.78 | 58.35 | 57.15 | 58.14 | 1,758,874 | +1.23(+2.17%) |
Feb 06, 2024 | 57.45 | 58.03 | 56.25 | 56.90 | 4,310,321 | -1.21(-2.09%) |
Feb 05, 2024 | 57.96 | 58.35 | 56.96 | 58.12 | 2,829,885 | -1.00(-1.70%) |
Feb 02, 2024 | 58.45 | 59.49 | 56.70 | 59.12 | 2,684,502 | +0.07(+0.12%) |
Feb 01, 2024 | 58.45 | 59.39 | 54.52 | 59.05 | 5,481,759 | +3.94(+7.14%) |
Jan 31, 2024 | 56.47 | 56.53 | 55.04 | 55.11 | 2,010,596 | -1.08(-1.93%) |
Jan 30, 2024 | 56.22 | 56.74 | 55.86 | 56.20 | 1,274,453 | -0.46(-0.81%) |
Jan 29, 2024 | 56.61 | 56.67 | 55.96 | 56.65 | 1,014,199 | -0.24(-0.42%) |
Jan 26, 2024 | 56.83 | 57.44 | 56.71 | 56.89 | 1,771,561 | +0.37(+0.65%) |
Jan 25, 2024 | 56.24 | 56.55 | 55.52 | 56.53 | 1,839,277 | +0.99(+1.79%) |
Jan 24, 2024 | 56.86 | 57.13 | 55.47 | 55.53 | 987,047 | -0.85(-1.52%) |
Jan 23, 2024 | 56.60 | 57.01 | 56.12 | 56.39 | 1,179,624 | +0.38(+0.67%) |
Jan 22, 2024 | 55.27 | 56.09 | 55.05 | 56.01 | 1,144,035 | +0.81(+1.48%) |
Jan 19, 2024 | 54.63 | 55.23 | 53.73 | 55.19 | 1,994,096 | +0.68(+1.24%) |
Jan 18, 2024 | 54.30 | 54.84 | 54.15 | 54.52 | 1,216,698 | +0.22(+0.40%) |
Jan 17, 2024 | 54.49 | 55.14 | 54.12 | 54.30 | 1,699,792 | -0.84(-1.53%) |
Jan 16, 2024 | 54.81 | 55.54 | 54.49 | 55.14 | 1,803,264 | -0.87(-1.56%) |
Jan 12, 2024 | 56.69 | 56.92 | 55.86 | 56.02 | 1,097,590 | -0.28(-0.49%) |
Jan 11, 2024 | 57.09 | 57.32 | 55.88 | 56.30 | 1,816,199 | -0.66(-1.15%) |
Jan 10, 2024 | 56.33 | 57.16 | 55.93 | 56.95 | 1,020,927 | +0.23(+0.40%) |
Jan 09, 2024 | 56.44 | 56.93 | 56.19 | 56.72 | 1,329,011 | -0.10(-0.17%) |
Jan 08, 2024 | 57.14 | 57.52 | 56.07 | 56.82 | 1,948,951 | -0.22(-0.38%) |
Jan 05, 2024 | 56.27 | 57.09 | 55.95 | 57.04 | 1,596,726 | +0.74(+1.31%) |
Jan 04, 2024 | 55.47 | 56.53 | 55.32 | 56.31 | 1,801,168 | +0.80(+1.43%) |
Jan 03, 2024 | 55.68 | 55.93 | 54.83 | 55.51 | 2,772,373 | -1.12(-1.98%) |
Jan 02, 2024 | 55.96 | 57.05 | 55.66 | 56.63 | 2,142,466 | -0.54(-0.94%) |
Dec 29, 2023 | 57.54 | 57.93 | 57.12 | 57.17 | 941,725 | -0.43(-0.74%) |
Dec 28, 2023 | 57.56 | 58.19 | 57.37 | 57.60 | 1,072,846 | +0.04(+0.07%) |
Dec 27, 2023 | 57.26 | 57.62 | 57.06 | 57.56 | 808,460 | +0.30(+0.52%) |
Dec 26, 2023 | 56.64 | 57.57 | 56.60 | 57.26 | 690,393 | +0.41(+0.72%) |
Dec 22, 2023 | 56.47 | 57.27 | 56.47 | 56.85 | 1,020,887 | +0.47(+0.83%) |
Dec 21, 2023 | 55.76 | 56.46 | 55.42 | 56.39 | 1,345,788 | +1.02(+1.85%) |
Dec 20, 2023 | 56.86 | 56.86 | 55.27 | 55.36 | 3,016,705 | -1.68(-2.94%) |
Dec 19, 2023 | 57.49 | 57.77 | 56.75 | 57.04 | 2,375,838 | -0.07(-0.12%) |
Dec 18, 2023 | 58.16 | 58.51 | 56.91 | 57.11 | 3,256,360 | -0.96(-1.66%) |
Dec 15, 2023 | 58.62 | 59.31 | 57.87 | 58.08 | 4,460,419 | -0.71(-1.20%) |
Dec 14, 2023 | 59.39 | 60.39 | 58.66 | 58.78 | 2,887,733 | +0.19(+0.32%) |
Dec 13, 2023 | 56.62 | 58.93 | 56.48 | 58.59 | 1,751,620 | +1.72(+3.02%) |
Dec 12, 2023 | 57.18 | 57.18 | 56.04 | 56.87 | 1,749,588 | -0.36(-0.63%) |
Dec 11, 2023 | 57.00 | 57.42 | 56.65 | 57.23 | 1,265,272 | +0.07(+0.12%) |
Dec 08, 2023 | 56.69 | 57.34 | 56.65 | 57.16 | 2,061,279 | +0.30(+0.52%) |
Dec 07, 2023 | 57.11 | 57.26 | 56.01 | 56.86 | 2,510,605 | -0.15(-0.26%) |
Dec 06, 2023 | 56.15 | 57.30 | 56.15 | 57.01 | 2,369,020 | +1.09(+1.96%) |
Dec 05, 2023 | 56.16 | 56.32 | 55.24 | 55.92 | 2,305,015 | -0.41(-0.72%) |
Dec 04, 2023 | 55.80 | 56.86 | 55.60 | 56.33 | 2,443,693 | +0.33(+0.59%) |