Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 68.56 | 68.68 | 66.52 | 66.74 | 303,940 | -2.08(-3.02%) |
Jun 06, 2024 | 66.61 | 69.09 | 66.61 | 68.82 | 222,941 | +1.82(+2.72%) |
Jun 05, 2024 | 64.91 | 67.27 | 64.36 | 67.00 | 196,440 | +2.24(+3.46%) |
Jun 04, 2024 | 63.10 | 64.89 | 62.27 | 64.76 | 128,398 | +1.32(+2.08%) |
Jun 03, 2024 | 64.91 | 65.49 | 63.29 | 63.44 | 202,161 | -1.46(-2.25%) |
May 31, 2024 | 63.62 | 64.96 | 63.10 | 64.90 | 175,113 | +1.44(+2.27%) |
May 30, 2024 | 63.46 | 64.11 | 62.78 | 63.46 | 70,225 | +0.38(+0.60%) |
May 29, 2024 | 62.58 | 63.70 | 61.74 | 63.08 | 154,145 | -0.15(-0.24%) |
May 28, 2024 | 61.72 | 63.50 | 61.66 | 63.23 | 158,208 | +1.91(+3.11%) |
May 24, 2024 | 60.18 | 61.89 | 60.03 | 61.32 | 94,234 | +0.96(+1.59%) |
May 23, 2024 | 61.61 | 61.78 | 59.44 | 60.36 | 116,085 | -1.30(-2.11%) |
May 22, 2024 | 61.60 | 62.70 | 61.37 | 61.66 | 98,614 | -0.05(-0.08%) |
May 21, 2024 | 61.61 | 62.46 | 61.14 | 61.71 | 89,231 | -0.02(-0.03%) |
May 20, 2024 | 61.50 | 62.48 | 61.32 | 61.73 | 140,902 | +0.30(+0.49%) |
May 17, 2024 | 63.86 | 64.51 | 61.27 | 61.43 | 153,427 | -2.34(-3.67%) |
May 16, 2024 | 64.90 | 64.90 | 63.23 | 63.77 | 132,119 | -1.05(-1.62%) |
May 15, 2024 | 66.13 | 66.57 | 64.60 | 64.82 | 150,915 | -1.21(-1.83%) |
May 14, 2024 | 67.50 | 67.97 | 65.43 | 66.03 | 155,491 | -1.31(-1.95%) |
May 13, 2024 | 67.69 | 69.60 | 67.24 | 67.34 | 140,127 | -0.71(-1.04%) |
May 10, 2024 | 70.00 | 70.00 | 64.05 | 68.05 | 305,694 | +2.17(+3.29%) |
May 09, 2024 | 65.94 | 66.70 | 65.50 | 65.88 | 187,686 | +0.26(+0.40%) |
May 08, 2024 | 66.61 | 67.38 | 65.28 | 65.62 | 161,262 | -1.10(-1.65%) |
May 07, 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 149,589 | -0.64(-0.95%) |
May 06, 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 116,785 | +0.11(+0.16%) |
May 03, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 108,735 | +0.14(+0.21%) |
May 02, 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 126,678 | +0.59(+0.89%) |
May 01, 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 124,844 | +0.52(+0.79%) |
Apr 30, 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 114,040 | +0.50(+0.76%) |
Apr 29, 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 75,520 | +0.14(+0.21%) |
Apr 26, 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 67,172 | +0.41(+0.63%) |
Apr 25, 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 82,928 | -0.48(-0.73%) |
Apr 24, 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 83,439 | -0.71(-1.07%) |
Apr 23, 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 85,940 | +0.52(+0.79%) |
Apr 22, 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 95,312 | +0.14(+0.21%) |
Apr 19, 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 207,269 | +0.90(+1.39%) |
Apr 18, 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 184,179 | -0.90(-1.37%) |
Apr 17, 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 123,206 | -0.08(-0.12%) |
Apr 16, 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 99,004 | -0.74(-1.12%) |
Apr 15, 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 111,916 | -0.58(-0.87%) |
Apr 12, 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 94,984 | -1.23(-1.81%) |
Apr 11, 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 136,646 | +1.15(+1.72%) |
Apr 10, 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 171,036 | -0.09(-0.13%) |
Apr 09, 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 152,771 | -0.54(-0.80%) |
Apr 08, 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 117,667 | -0.06(-0.09%) |
Apr 05, 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 203,207 | -0.29(-0.43%) |
Apr 04, 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 160,079 | +0.70(+1.04%) |
Apr 03, 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 177,336 | +0.52(+0.78%) |
Apr 02, 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 173,569 | -1.15(-1.69%) |
Apr 01, 2024 | 69.02 | 69.02 | 66.50 | 67.87 | 203,941 | -1.26(-1.82%) |
Mar 28, 2024 | 69.69 | 69.36 | 69.36 | 69.13 | 252,152 | -0.56(-0.80%) |
Mar 27, 2024 | 69.85 | 70.31 | 69.49 | 69.69 | 110,841 | +0.14(+0.20%) |
Mar 26, 2024 | 69.63 | 70.21 | 69.10 | 69.55 | 90,403 | -0.05(-0.07%) |
Mar 25, 2024 | 70.81 | 70.81 | 69.00 | 69.60 | 117,924 | +0.02(+0.03%) |
Mar 22, 2024 | 69.93 | 70.46 | 69.36 | 69.58 | 145,907 | +0.26(+0.38%) |
Mar 21, 2024 | 68.58 | 69.46 | 68.33 | 69.32 | 188,303 | +1.16(+1.70%) |
Mar 20, 2024 | 67.58 | 68.93 | 67.58 | 68.16 | 112,689 | +0.29(+0.43%) |
Mar 19, 2024 | 67.15 | 68.67 | 67.14 | 67.87 | 212,224 | +0.25(+0.37%) |
Mar 18, 2024 | 66.04 | 67.89 | 65.82 | 67.62 | 208,964 | +1.62(+2.45%) |
Mar 15, 2024 | 65.89 | 67.34 | 65.50 | 66.00 | 335,551 | -0.05(-0.08%) |
Mar 14, 2024 | 65.92 | 66.79 | 65.50 | 66.05 | 107,392 | -0.18(-0.27%) |
Mar 13, 2024 | 66.54 | 67.98 | 65.68 | 66.23 | 178,674 | -0.31(-0.47%) |
Mar 12, 2024 | 65.75 | 67.35 | 65.50 | 66.54 | 228,187 | +0.41(+0.62%) |
Mar 11, 2024 | 66.21 | 66.76 | 65.08 | 66.13 | 268,282 | -1.29(-1.91%) |
Mar 08, 2024 | 67.18 | 67.91 | 66.42 | 67.42 | 176,929 | +0.71(+1.06%) |
Mar 07, 2024 | 66.57 | 67.13 | 65.53 | 66.71 | 195,286 | +0.90(+1.37%) |
Mar 06, 2024 | 66.04 | 66.25 | 64.71 | 65.81 | 160,798 | +0.47(+0.72%) |
Mar 05, 2024 | 66.59 | 66.78 | 64.45 | 65.34 | 132,286 | -1.08(-1.63%) |
Mar 04, 2024 | 67.00 | 67.75 | 64.98 | 66.42 | 215,407 | -0.75(-1.12%) |
Mar 01, 2024 | 68.24 | 69.21 | 65.79 | 67.17 | 226,828 | -0.50(-0.74%) |
Feb 29, 2024 | 64.50 | 70.50 | 63.67 | 67.67 | 804,667 | +7.39(+12.26%) |
Feb 28, 2024 | 59.61 | 60.82 | 58.96 | 60.28 | 114,859 | +0.34(+0.57%) |
Feb 27, 2024 | 60.13 | 60.81 | 59.56 | 59.94 | 102,161 | -0.31(-0.51%) |
Feb 26, 2024 | 59.13 | 61.48 | 59.13 | 60.25 | 143,998 | +1.12(+1.89%) |
Feb 23, 2024 | 58.10 | 59.25 | 57.58 | 59.13 | 73,664 | +0.98(+1.69%) |
Feb 22, 2024 | 57.39 | 58.59 | 57.05 | 58.15 | 78,038 | +0.52(+0.90%) |
Feb 21, 2024 | 58.42 | 58.42 | 57.29 | 57.63 | 76,114 | -0.74(-1.27%) |
Feb 20, 2024 | 59.63 | 60.32 | 57.97 | 58.37 | 92,186 | -1.35(-2.26%) |
Feb 16, 2024 | 57.98 | 59.72 | 57.63 | 59.72 | 79,762 | +2.17(+3.77%) |
Feb 15, 2024 | 56.32 | 57.57 | 56.32 | 57.55 | 84,970 | +1.45(+2.58%) |
Feb 14, 2024 | 55.43 | 56.69 | 55.40 | 56.10 | 59,742 | +1.08(+1.96%) |
Feb 13, 2024 | 56.04 | 57.20 | 54.62 | 55.02 | 80,196 | -2.01(-3.52%) |
Feb 12, 2024 | 56.36 | 57.26 | 56.11 | 57.03 | 63,037 | +0.52(+0.92%) |
Feb 09, 2024 | 56.11 | 56.51 | 55.42 | 56.51 | 59,465 | +0.60(+1.07%) |
Feb 08, 2024 | 55.99 | 56.54 | 55.23 | 55.91 | 54,090 | -0.12(-0.21%) |
Feb 07, 2024 | 56.68 | 56.70 | 55.89 | 56.03 | 47,902 | -0.84(-1.48%) |
Feb 06, 2024 | 55.70 | 57.25 | 55.47 | 56.87 | 60,272 | +0.83(+1.48%) |
Feb 05, 2024 | 55.08 | 56.33 | 55.02 | 56.04 | 105,515 | +0.62(+1.12%) |
Feb 02, 2024 | 55.79 | 55.87 | 54.84 | 55.42 | 83,659 | -1.09(-1.93%) |
Feb 01, 2024 | 55.67 | 56.51 | 54.39 | 56.51 | 123,755 | +0.69(+1.24%) |
Jan 31, 2024 | 54.53 | 56.82 | 54.50 | 55.82 | 90,217 | +1.62(+2.99%) |
Jan 30, 2024 | 54.95 | 54.95 | 53.70 | 54.20 | 114,123 | -0.82(-1.49%) |
Jan 29, 2024 | 54.39 | 55.18 | 53.69 | 55.02 | 96,062 | +0.38(+0.70%) |
Jan 26, 2024 | 54.85 | 54.88 | 53.99 | 54.64 | 74,690 | +0.34(+0.63%) |
Jan 25, 2024 | 55.87 | 56.53 | 53.90 | 54.30 | 90,281 | -0.90(-1.63%) |
Jan 24, 2024 | 56.85 | 56.85 | 55.18 | 55.20 | 81,921 | -1.42(-2.51%) |
Jan 23, 2024 | 56.21 | 57.15 | 55.73 | 56.62 | 104,855 | +0.45(+0.80%) |
Jan 22, 2024 | 55.73 | 56.26 | 55.55 | 56.17 | 79,075 | +0.76(+1.37%) |
Jan 19, 2024 | 55.79 | 55.92 | 55.02 | 55.41 | 70,970 | -0.18(-0.32%) |
Jan 18, 2024 | 55.30 | 55.85 | 54.70 | 55.59 | 81,651 | -0.01(-0.02%) |
Jan 17, 2024 | 54.75 | 55.61 | 54.59 | 55.60 | 111,667 | +0.19(+0.34%) |
Jan 16, 2024 | 56.71 | 56.71 | 53.47 | 55.41 | 86,000 | -1.33(-2.34%) |
Jan 12, 2024 | 56.43 | 57.23 | 55.81 | 56.74 | 68,883 | +0.95(+1.70%) |
Jan 11, 2024 | 56.13 | 56.90 | 54.99 | 55.79 | 101,396 | -0.81(-1.43%) |
Jan 10, 2024 | 55.77 | 56.89 | 55.21 | 56.60 | 100,019 | +0.83(+1.49%) |
Jan 09, 2024 | 56.56 | 56.81 | 55.38 | 55.77 | 142,669 | -1.05(-1.85%) |
Jan 08, 2024 | 56.50 | 56.91 | 56.00 | 56.82 | 81,907 | +0.05(+0.09%) |
Jan 05, 2024 | 55.59 | 57.44 | 55.16 | 56.77 | 142,966 | +0.64(+1.14%) |
Jan 04, 2024 | 56.39 | 56.99 | 55.52 | 56.13 | 159,595 | -0.05(-0.09%) |
Jan 03, 2024 | 56.70 | 57.34 | 55.01 | 56.18 | 221,228 | -1.01(-1.77%) |
Jan 02, 2024 | 54.81 | 57.25 | 54.35 | 57.19 | 162,607 | +2.05(+3.72%) |
Dec 29, 2023 | 54.69 | 55.52 | 54.28 | 55.14 | 242,650 | +0.32(+0.58%) |
Dec 28, 2023 | 55.20 | 55.52 | 54.66 | 54.82 | 54,019 | -0.30(-0.54%) |
Dec 27, 2023 | 55.37 | 55.59 | 54.54 | 55.12 | 106,443 | -0.19(-0.34%) |
Dec 26, 2023 | 53.95 | 55.39 | 53.45 | 55.31 | 111,079 | +1.88(+3.52%) |
Dec 22, 2023 | 53.12 | 53.76 | 52.00 | 53.43 | 201,788 | +0.30(+0.56%) |
Dec 21, 2023 | 52.86 | 53.50 | 52.47 | 53.13 | 104,454 | +0.80(+1.53%) |
Dec 20, 2023 | 52.52 | 52.78 | 52.09 | 52.33 | 198,829 | -0.41(-0.78%) |
Dec 19, 2023 | 52.79 | 53.50 | 52.42 | 52.74 | 238,403 | +0.29(+0.55%) |
Dec 18, 2023 | 52.88 | 53.31 | 51.88 | 52.45 | 150,380 | -0.46(-0.87%) |
Dec 15, 2023 | 52.90 | 53.20 | 51.79 | 52.91 | 577,023 | +0.01(+0.02%) |
Dec 14, 2023 | 53.12 | 53.99 | 51.95 | 52.90 | 209,167 | +0.31(+0.59%) |
Dec 13, 2023 | 51.89 | 52.70 | 51.24 | 52.59 | 233,236 | +0.99(+1.92%) |
Dec 12, 2023 | 50.27 | 51.65 | 49.28 | 51.60 | 126,393 | +1.30(+2.58%) |
Dec 11, 2023 | 49.21 | 50.65 | 48.56 | 50.30 | 134,708 | +1.36(+2.78%) |
Dec 08, 2023 | 48.47 | 49.12 | 48.20 | 48.94 | 205,168 | +0.21(+0.43%) |
Dec 07, 2023 | 48.84 | 49.40 | 48.42 | 48.73 | 129,623 | +0.01(+0.02%) |
Dec 06, 2023 | 50.18 | 50.51 | 48.39 | 48.72 | 133,033 | -1.24(-2.48%) |
Dec 05, 2023 | 50.11 | 50.26 | 49.08 | 49.96 | 153,786 | -0.11(-0.22%) |
Dec 04, 2023 | 50.41 | 51.50 | 49.90 | 50.07 | 188,455 | -0.50(-0.99%) |