Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 63.75 | 64.15 | 63.25 | 64.15 | 18,863 | +0.51(+0.80%) |
May 30, 2024 | 63.63 | 63.83 | 63.49 | 63.64 | 33,763 | -0.06(-0.09%) |
May 29, 2024 | 63.87 | 63.91 | 63.70 | 63.70 | 23,205 | -0.57(-0.89%) |
May 28, 2024 | 64.65 | 64.65 | 64.12 | 64.27 | 18,380 | -0.23(-0.36%) |
May 24, 2024 | 64.39 | 64.64 | 64.31 | 64.50 | 30,159 | +0.36(+0.57%) |
May 23, 2024 | 65.09 | 65.09 | 64.03 | 64.14 | 31,742 | -0.60(-0.93%) |
May 22, 2024 | 64.92 | 64.97 | 64.64 | 64.74 | 22,715 | -0.23(-0.36%) |
May 21, 2024 | 64.77 | 64.98 | 64.77 | 64.97 | 22,315 | +0.05(+0.08%) |
May 20, 2024 | 64.88 | 65.08 | 64.88 | 64.92 | 22,548 | +0.05(+0.08%) |
May 17, 2024 | 64.80 | 64.88 | 64.73 | 64.87 | 25,782 | +0.02(+0.03%) |
May 16, 2024 | 64.93 | 65.09 | 64.84 | 64.85 | 15,133 | -0.09(-0.15%) |
May 15, 2024 | 64.54 | 64.94 | 64.51 | 64.94 | 20,799 | +0.69(+1.07%) |
May 14, 2024 | 64.03 | 64.30 | 63.95 | 64.25 | 24,921 | +0.31(+0.48%) |
May 13, 2024 | 64.26 | 64.26 | 63.94 | 63.95 | 21,067 | -0.12(-0.19%) |
May 10, 2024 | 64.16 | 64.16 | 63.94 | 64.07 | 86,431 | +0.13(+0.20%) |
May 09, 2024 | 63.45 | 63.94 | 63.45 | 63.94 | 50,551 | +0.45(+0.71%) |
May 08, 2024 | 63.29 | 63.52 | 63.29 | 63.49 | 18,026 | -0.01(-0.01%) |
May 07, 2024 | 63.45 | 63.62 | 63.43 | 63.50 | 17,786 | +0.16(+0.25%) |
May 06, 2024 | 63.09 | 63.34 | 63.08 | 63.34 | 16,185 | +0.57(+0.90%) |
May 03, 2024 | 62.82 | 62.86 | 62.49 | 62.77 | 10,866 | +0.60(+0.97%) |
May 02, 2024 | 62.09 | 62.23 | 61.61 | 62.17 | 79,444 | +0.53(+0.86%) |
May 01, 2024 | 61.72 | 62.41 | 61.56 | 61.64 | 12,943 | -0.17(-0.28%) |
Apr 30, 2024 | 62.61 | 62.63 | 61.81 | 61.81 | 20,508 | -1.01(-1.61%) |
Apr 29, 2024 | 62.66 | 62.83 | 62.48 | 62.82 | 18,162 | +0.27(+0.44%) |
Apr 26, 2024 | 62.33 | 62.68 | 62.33 | 62.55 | 13,095 | +0.43(+0.69%) |
Apr 25, 2024 | 61.73 | 62.24 | 61.53 | 62.12 | 25,247 | -0.27(-0.43%) |
Apr 24, 2024 | 62.41 | 62.49 | 62.05 | 62.39 | 21,983 | +0.07(+0.12%) |
Apr 23, 2024 | 61.91 | 62.42 | 61.91 | 62.32 | 27,988 | +0.67(+1.08%) |
Apr 22, 2024 | 61.46 | 61.95 | 61.25 | 61.65 | 22,247 | +0.50(+0.82%) |
Apr 19, 2024 | 61.39 | 61.48 | 61.01 | 61.15 | 22,516 | -0.24(-0.39%) |
Apr 18, 2024 | 61.69 | 61.87 | 61.32 | 61.39 | 20,122 | -0.08(-0.13%) |
Apr 17, 2024 | 62.06 | 62.06 | 61.46 | 61.47 | 20,006 | -0.38(-0.61%) |
Apr 16, 2024 | 62.08 | 62.11 | 61.68 | 61.85 | 32,959 | -0.17(-0.28%) |
Apr 15, 2024 | 63.17 | 63.17 | 61.96 | 62.02 | 15,839 | -0.70(-1.12%) |
Apr 12, 2024 | 63.22 | 63.26 | 62.52 | 62.72 | 17,580 | -0.91(-1.43%) |
Apr 11, 2024 | 63.62 | 63.77 | 63.10 | 63.63 | 148,179 | +0.22(+0.35%) |
Apr 10, 2024 | 63.32 | 63.65 | 63.13 | 63.41 | 27,834 | -0.75(-1.17%) |
Apr 09, 2024 | 64.27 | 64.30 | 63.59 | 64.16 | 20,518 | +0.09(+0.14%) |
Apr 08, 2024 | 64.12 | 64.22 | 64.04 | 64.07 | 17,436 | +0.03(+0.05%) |
Apr 05, 2024 | 63.54 | 64.22 | 63.54 | 64.04 | 29,443 | +0.66(+1.04%) |
Apr 04, 2024 | 64.57 | 64.64 | 63.38 | 63.38 | 104,958 | -0.78(-1.21%) |
Apr 03, 2024 | 63.92 | 64.30 | 63.92 | 64.16 | 33,423 | +0.15(+0.23%) |
Apr 02, 2024 | 64.00 | 64.04 | 63.80 | 64.01 | 26,647 | -0.51(-0.79%) |
Apr 01, 2024 | 64.81 | 64.81 | 64.42 | 64.52 | 21,149 | -0.24(-0.37%) |
Mar 28, 2024 | 64.65 | 64.83 | 64.65 | 64.76 | 33,624 | +0.20(+0.31%) |
Mar 27, 2024 | 64.28 | 64.56 | 64.13 | 64.56 | 28,764 | +0.66(+1.03%) |
Mar 26, 2024 | 64.12 | 64.19 | 63.90 | 63.90 | 21,396 | -0.07(-0.11%) |
Mar 25, 2024 | 64.09 | 64.12 | 63.97 | 63.97 | 15,557 | -0.22(-0.34%) |
Mar 22, 2024 | 64.41 | 64.41 | 64.16 | 64.19 | 18,068 | -0.20(-0.31%) |
Mar 21, 2024 | 64.43 | 64.58 | 64.39 | 64.39 | 21,316 | +0.38(+0.59%) |
Mar 20, 2024 | 63.43 | 64.07 | 63.43 | 64.01 | 13,721 | +0.57(+0.90%) |
Mar 19, 2024 | 63.02 | 63.46 | 63.01 | 63.44 | 24,681 | +0.32(+0.51%) |
Mar 18, 2024 | 63.25 | 63.31 | 63.09 | 63.12 | 12,274 | +0.30(+0.48%) |
Mar 15, 2024 | 62.69 | 63.03 | 62.69 | 62.82 | 19,518 | -0.27(-0.43%) |
Mar 14, 2024 | 63.47 | 63.47 | 62.75 | 63.09 | 23,387 | -0.28(-0.44%) |
Mar 13, 2024 | 63.45 | 63.53 | 63.28 | 63.37 | 19,630 | -0.05(-0.08%) |
Mar 12, 2024 | 63.07 | 63.45 | 62.90 | 63.42 | 18,153 | +0.55(+0.87%) |
Mar 11, 2024 | 62.76 | 62.92 | 62.54 | 62.87 | 22,063 | -0.07(-0.10%) |
Mar 08, 2024 | 63.39 | 63.51 | 62.93 | 62.94 | 18,481 | -0.34(-0.54%) |
Mar 07, 2024 | 63.10 | 63.37 | 63.07 | 63.28 | 31,729 | +0.59(+0.94%) |
Mar 06, 2024 | 62.74 | 62.92 | 62.53 | 62.69 | 33,344 | +0.40(+0.64%) |
Mar 05, 2024 | 62.61 | 62.77 | 62.07 | 62.29 | 34,258 | -0.55(-0.88%) |
Mar 04, 2024 | 62.80 | 63.04 | 62.78 | 62.84 | 23,535 | +0.02(+0.03%) |
Mar 01, 2024 | 62.43 | 62.85 | 62.32 | 62.82 | 18,010 | +0.52(+0.83%) |
Feb 29, 2024 | 62.30 | 62.45 | 62.11 | 62.30 | 17,406 | +0.27(+0.44%) |
Feb 28, 2024 | 61.94 | 62.12 | 61.90 | 62.03 | 16,091 | -0.06(-0.10%) |
Feb 27, 2024 | 62.08 | 62.12 | 61.89 | 62.09 | 17,277 | +0.14(+0.23%) |
Feb 26, 2024 | 62.18 | 62.19 | 61.94 | 61.95 | 19,687 | -0.19(-0.31%) |
Feb 23, 2024 | 62.20 | 62.25 | 62.05 | 62.14 | 25,977 | +0.11(+0.18%) |
Feb 22, 2024 | 61.60 | 62.12 | 61.54 | 62.03 | 38,151 | +1.03(+1.69%) |
Feb 21, 2024 | 60.79 | 61.00 | 60.61 | 61.00 | 24,444 | +0.08(+0.13%) |
Feb 20, 2024 | 61.00 | 61.00 | 60.71 | 60.92 | 51,462 | -0.27(-0.44%) |
Feb 16, 2024 | 61.43 | 61.59 | 61.19 | 61.19 | 14,651 | -0.28(-0.45%) |
Feb 15, 2024 | 61.07 | 61.51 | 61.07 | 61.47 | 18,812 | +0.50(+0.82%) |
Feb 14, 2024 | 60.69 | 61.00 | 60.54 | 60.97 | 26,691 | +0.58(+0.96%) |
Feb 13, 2024 | 60.45 | 60.57 | 59.96 | 60.39 | 30,039 | -0.87(-1.42%) |
Feb 12, 2024 | 61.23 | 61.55 | 61.23 | 61.26 | 8,503 | +0.09(+0.14%) |
Feb 09, 2024 | 60.95 | 61.21 | 60.93 | 61.17 | 37,760 | +0.25(+0.42%) |
Feb 08, 2024 | 60.79 | 60.93 | 60.70 | 60.92 | 45,125 | +0.14(+0.23%) |
Feb 07, 2024 | 60.64 | 60.85 | 60.50 | 60.78 | 33,655 | +0.45(+0.75%) |
Feb 06, 2024 | 60.23 | 60.36 | 60.20 | 60.33 | 35,482 | +0.15(+0.25%) |
Feb 05, 2024 | 60.34 | 60.34 | 59.94 | 60.18 | 27,266 | -0.35(-0.58%) |
Feb 02, 2024 | 60.06 | 60.71 | 60.05 | 60.53 | 21,271 | +0.47(+0.78%) |
Feb 01, 2024 | 59.56 | 60.08 | 59.37 | 60.06 | 49,943 | +0.69(+1.16%) |
Jan 31, 2024 | 60.02 | 60.09 | 59.36 | 59.37 | 569,176 | -0.86(-1.43%) |
Jan 30, 2024 | 60.09 | 60.33 | 60.09 | 60.23 | 20,863 | +0.03(+0.05%) |
Jan 29, 2024 | 59.77 | 60.25 | 59.76 | 60.20 | 29,507 | +0.37(+0.62%) |
Jan 26, 2024 | 59.78 | 59.96 | 59.70 | 59.83 | 14,453 | +0.02(+0.03%) |
Jan 25, 2024 | 59.72 | 59.83 | 59.58 | 59.81 | 44,500 | +0.40(+0.67%) |
Jan 24, 2024 | 59.84 | 59.84 | 59.38 | 59.41 | 28,613 | -0.09(-0.15%) |
Jan 23, 2024 | 59.52 | 59.53 | 59.28 | 59.50 | 14,600 | +0.08(+0.13%) |
Jan 22, 2024 | 59.54 | 59.54 | 59.32 | 59.42 | 20,654 | +0.29(+0.49%) |
Jan 19, 2024 | 58.69 | 59.20 | 58.51 | 59.13 | 28,117 | +0.59(+1.01%) |
Jan 18, 2024 | 58.20 | 58.56 | 58.01 | 58.54 | 27,685 | +0.47(+0.81%) |
Jan 17, 2024 | 58.02 | 58.13 | 57.83 | 58.07 | 28,753 | -0.37(-0.63%) |
Jan 16, 2024 | 58.50 | 58.56 | 58.26 | 58.44 | 18,358 | -0.27(-0.46%) |
Jan 12, 2024 | 58.94 | 58.94 | 58.52 | 58.71 | 30,518 | +0.01(+0.02%) |
Jan 11, 2024 | 58.75 | 58.75 | 58.23 | 58.70 | 14,947 | -0.07(-0.12%) |
Jan 10, 2024 | 58.54 | 58.84 | 58.45 | 58.77 | 19,685 | +0.26(+0.44%) |
Jan 09, 2024 | 58.39 | 58.58 | 58.28 | 58.51 | 33,477 | -0.18(-0.31%) |
Jan 08, 2024 | 58.01 | 58.69 | 57.93 | 58.69 | 28,452 | +0.74(+1.28%) |
Jan 05, 2024 | 57.77 | 58.23 | 57.77 | 57.95 | 18,793 | +0.11(+0.18%) |
Jan 04, 2024 | 57.91 | 58.25 | 57.84 | 57.84 | 24,796 | -0.16(-0.27%) |
Jan 03, 2024 | 58.33 | 58.33 | 57.94 | 58.00 | 29,608 | -0.60(-1.02%) |
Jan 02, 2024 | 58.43 | 58.70 | 58.35 | 58.60 | 24,401 | -0.21(-0.36%) |
Dec 29, 2023 | 59.02 | 59.05 | 58.66 | 58.81 | 32,611 | -0.23(-0.39%) |
Dec 28, 2023 | 58.99 | 59.10 | 58.97 | 59.04 | 115,529 | +0.07(+0.12%) |
Dec 27, 2023 | 58.88 | 59.00 | 58.79 | 58.97 | 29,479 | +0.07(+0.12%) |
Dec 26, 2023 | 58.68 | 58.99 | 58.68 | 58.90 | 22,886 | +0.34(+0.58%) |
Dec 22, 2023 | 58.60 | 58.77 | 58.41 | 58.56 | 20,012 | +0.13(+0.22%) |
Dec 21, 2023 | 58.18 | 58.43 | 58.02 | 58.43 | 42,242 | +0.64(+1.12%) |
Dec 20, 2023 | 58.61 | 58.80 | 57.79 | 57.79 | 26,428 | -0.89(-1.52%) |
Dec 19, 2023 | 58.35 | 58.70 | 58.35 | 58.68 | 15,036 | +0.39(+0.66%) |
Dec 18, 2023 | 58.31 | 58.37 | 58.19 | 58.29 | 21,284 | +0.20(+0.34%) |
Dec 15, 2023 | 58.14 | 58.21 | 57.97 | 58.10 | 20,783 | -0.18(-0.31%) |
Dec 14, 2023 | 58.20 | 58.44 | 58.06 | 58.27 | 26,356 | +0.45(+0.77%) |
Dec 13, 2023 | 56.99 | 57.86 | 56.93 | 57.83 | 31,041 | +0.92(+1.62%) |
Dec 12, 2023 | 56.67 | 56.97 | 56.64 | 56.90 | 34,672 | +0.16(+0.28%) |
Dec 11, 2023 | 56.41 | 56.75 | 56.41 | 56.74 | 31,552 | +0.40(+0.70%) |
Dec 08, 2023 | 56.09 | 56.43 | 56.09 | 56.35 | 19,255 | +0.23(+0.41%) |
Dec 07, 2023 | 55.97 | 56.17 | 55.91 | 56.12 | 31,635 | +0.35(+0.62%) |
Dec 06, 2023 | 56.16 | 56.24 | 55.73 | 55.77 | 89,519 | -0.15(-0.27%) |
Dec 05, 2023 | 55.93 | 56.03 | 55.82 | 55.92 | 33,963 | -0.23(-0.41%) |
Dec 04, 2023 | 55.99 | 56.21 | 55.88 | 56.15 | 28,623 | -0.17(-0.30%) |