Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.38 | 68.81 | 68.29 | 68.81 | 1,431 | +0.81(+1.18%) |
May 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 70 | +0.79(+1.18%) |
May 29, 2024 | 67.27 | 67.33 | 67.15 | 67.21 | 5,305 | -0.86(-1.26%) |
May 28, 2024 | 68.36 | 68.36 | 68.06 | 68.06 | 899 | -0.30(-0.45%) |
May 24, 2024 | 68.05 | 68.37 | 68.05 | 68.37 | 355 | +0.59(+0.87%) |
May 23, 2024 | 68.88 | 68.88 | 67.78 | 67.78 | 753 | -0.85(-1.23%) |
May 22, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 135 | -0.56(-0.80%) |
May 21, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 73 | -0.02(-0.03%) |
May 20, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 82 | +0.02(+0.03%) |
May 17, 2024 | 69.15 | 69.18 | 69.15 | 69.18 | 415 | +0.01(+0.01%) |
May 16, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 111 | -0.28(-0.40%) |
May 15, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 40 | +0.36(+0.52%) |
May 14, 2024 | 69.23 | 69.23 | 68.93 | 69.09 | 432 | +0.53(+0.77%) |
May 13, 2024 | 68.98 | 68.98 | 68.56 | 68.56 | 239 | -0.09(-0.13%) |
May 10, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 100 | -0.10(-0.14%) |
May 09, 2024 | 68.52 | 68.75 | 68.52 | 68.75 | 410 | +0.69(+1.01%) |
May 08, 2024 | 67.86 | 68.06 | 67.86 | 68.06 | 215 | -0.03(-0.05%) |
May 07, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 86 | +0.18(+0.26%) |
May 06, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 3 | +0.65(+0.97%) |
May 03, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 100 | +0.66(+0.99%) |
May 02, 2024 | 66.68 | 66.68 | 66.60 | 66.60 | 229 | +0.94(+1.43%) |
May 01, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 168 | +0.20(+0.30%) |
Apr 30, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 185 | -1.12(-1.69%) |
Apr 29, 2024 | 66.53 | 66.59 | 66.53 | 66.59 | 108 | +0.24(+0.36%) |
Apr 26, 2024 | 66.41 | 66.41 | 66.31 | 66.36 | 415 | +0.33(+0.50%) |
Apr 25, 2024 | 65.64 | 66.03 | 65.64 | 66.03 | 418 | -0.56(-0.85%) |
Apr 24, 2024 | 66.39 | 66.59 | 66.39 | 66.59 | 906 | +0.01(+0.02%) |
Apr 23, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 22 | +1.02(+1.56%) |
Apr 22, 2024 | 65.61 | 65.61 | 65.55 | 65.55 | 175 | +0.50(+0.76%) |
Apr 19, 2024 | 64.64 | 65.06 | 64.64 | 65.06 | 1,154 | +0.73(+1.13%) |
Apr 18, 2024 | 64.34 | 64.34 | 64.33 | 64.33 | 517 | +0.01(+0.01%) |
Apr 17, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 6 | -0.42(-0.65%) |
Apr 16, 2024 | 64.88 | 64.88 | 64.75 | 64.75 | 879 | -0.34(-0.52%) |
Apr 15, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 292 | -0.55(-0.83%) |
Apr 12, 2024 | 66.35 | 66.35 | 65.50 | 65.63 | 10,690 | -0.92(-1.38%) |
Apr 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 92 | +0.19(+0.29%) |
Apr 10, 2024 | 66.51 | 66.51 | 66.36 | 66.36 | 382 | -1.66(-2.44%) |
Apr 09, 2024 | 67.77 | 68.02 | 67.77 | 68.02 | 234 | +0.13(+0.20%) |
Apr 08, 2024 | 67.99 | 67.99 | 67.88 | 67.88 | 671 | +0.40(+0.60%) |
Apr 05, 2024 | 67.47 | 67.56 | 67.47 | 67.48 | 672 | +0.28(+0.42%) |
Apr 04, 2024 | 68.24 | 68.26 | 67.19 | 67.20 | 3,242 | -0.51(-0.75%) |
Apr 03, 2024 | 67.67 | 67.76 | 67.67 | 67.71 | 422 | +0.30(+0.44%) |
Apr 02, 2024 | 67.51 | 67.51 | 67.41 | 67.41 | 774 | -0.99(-1.45%) |
Apr 01, 2024 | 68.43 | 68.43 | 68.40 | 68.40 | 347 | -0.68(-0.99%) |
Mar 28, 2024 | 68.97 | 69.09 | 68.90 | 69.09 | 1,169 | +0.43(+0.62%) |
Mar 27, 2024 | 67.71 | 68.66 | 67.71 | 68.66 | 362 | +1.42(+2.11%) |
Mar 26, 2024 | 67.30 | 67.31 | 67.24 | 67.24 | 1,852 | -0.07(-0.10%) |
Mar 25, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 146 | -0.04(-0.06%) |
Mar 22, 2024 | 68.01 | 68.01 | 67.35 | 67.35 | 1,163 | -0.71(-1.04%) |
Mar 21, 2024 | 68.11 | 68.11 | 67.99 | 68.06 | 2,207 | +0.69(+1.02%) |
Mar 20, 2024 | 66.36 | 67.37 | 66.36 | 67.37 | 4,054 | +1.06(+1.60%) |
Mar 19, 2024 | 66.34 | 66.34 | 66.31 | 66.31 | 254 | +0.52(+0.79%) |
Mar 18, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 131 | -0.27(-0.40%) |
Mar 15, 2024 | 66.01 | 66.05 | 65.96 | 66.05 | 3,857 | +0.29(+0.44%) |
Mar 14, 2024 | 66.42 | 66.42 | 65.76 | 65.76 | 477 | -0.99(-1.48%) |
Mar 13, 2024 | 66.50 | 67.11 | 66.50 | 66.75 | 2,826 | +0.09(+0.13%) |
Mar 12, 2024 | 66.39 | 66.66 | 66.39 | 66.66 | 153 | -0.13(-0.19%) |
Mar 11, 2024 | 66.74 | 66.79 | 66.74 | 66.79 | 633 | -0.28(-0.42%) |
Mar 08, 2024 | 67.79 | 67.79 | 67.07 | 67.07 | 319 | -0.07(-0.10%) |
Mar 07, 2024 | 67.19 | 67.19 | 67.14 | 67.14 | 284 | +0.49(+0.74%) |
Mar 06, 2024 | 66.95 | 66.95 | 66.64 | 66.64 | 411 | +0.19(+0.28%) |
Mar 05, 2024 | 66.75 | 66.78 | 66.46 | 66.46 | 711 | -0.34(-0.51%) |
Mar 04, 2024 | 66.99 | 66.99 | 66.80 | 66.80 | 138 | +0.02(+0.02%) |
Mar 01, 2024 | 66.53 | 66.78 | 66.53 | 66.78 | 374 | +0.11(+0.17%) |
Feb 29, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 333 | +0.67(+1.01%) |
Feb 28, 2024 | 66.21 | 66.33 | 66.00 | 66.00 | 2,203 | -0.40(-0.60%) |
Feb 27, 2024 | 66.18 | 66.39 | 66.18 | 66.39 | 4,670 | +0.47(+0.71%) |
Feb 26, 2024 | 66.07 | 66.07 | 65.74 | 65.92 | 2,026 | +0.01(+0.01%) |
Feb 23, 2024 | 65.80 | 66.13 | 65.80 | 65.92 | 1,215 | +0.36(+0.54%) |
Feb 22, 2024 | 65.48 | 65.56 | 65.23 | 65.56 | 978 | +0.23(+0.36%) |
Feb 21, 2024 | 65.32 | 65.33 | 64.97 | 65.33 | 4,059 | -0.09(-0.13%) |
Feb 20, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 172 | -0.60(-0.91%) |
Feb 16, 2024 | 66.47 | 66.48 | 66.02 | 66.02 | 2,876 | -0.71(-1.07%) |
Feb 15, 2024 | 66.49 | 66.78 | 66.45 | 66.73 | 1,163 | +1.43(+2.19%) |
Feb 14, 2024 | 64.63 | 65.30 | 64.60 | 65.30 | 763 | +1.29(+2.02%) |
Feb 13, 2024 | 64.80 | 64.80 | 64.01 | 64.01 | 2,155 | -2.42(-3.65%) |
Feb 12, 2024 | 65.35 | 66.53 | 65.35 | 66.43 | 817 | +1.15(+1.76%) |
Feb 09, 2024 | 64.36 | 65.28 | 64.36 | 65.28 | 1,834 | +0.75(+1.16%) |
Feb 08, 2024 | 63.66 | 64.53 | 63.61 | 64.53 | 55,417 | +0.75(+1.18%) |
Feb 07, 2024 | 63.77 | 63.95 | 63.64 | 63.78 | 2,338 | +0.07(+0.11%) |
Feb 06, 2024 | 63.82 | 63.82 | 63.66 | 63.71 | 1,165 | +0.23(+0.36%) |
Feb 05, 2024 | 63.79 | 63.79 | 63.10 | 63.48 | 2,276 | -0.88(-1.37%) |
Feb 02, 2024 | 64.10 | 64.63 | 64.10 | 64.36 | 10,021 | -0.26(-0.40%) |
Feb 01, 2024 | 64.25 | 64.62 | 64.25 | 64.62 | 311 | +0.85(+1.33%) |
Jan 31, 2024 | 65.03 | 65.49 | 63.77 | 63.77 | 2,410 | -1.68(-2.56%) |
Jan 30, 2024 | 65.24 | 65.49 | 65.23 | 65.45 | 4,644 | -0.11(-0.17%) |
Jan 29, 2024 | 64.66 | 65.56 | 64.66 | 65.56 | 21,626 | +0.71(+1.10%) |
Jan 26, 2024 | 64.83 | 64.87 | 64.83 | 64.85 | 683 | +0.14(+0.21%) |
Jan 25, 2024 | 65.14 | 65.22 | 64.44 | 64.71 | 2,583 | +0.41(+0.64%) |
Jan 24, 2024 | 64.76 | 64.76 | 64.30 | 64.30 | 775 | -0.53(-0.82%) |
Jan 23, 2024 | 65.61 | 65.61 | 64.77 | 64.83 | 4,503 | -0.36(-0.55%) |
Jan 22, 2024 | 64.97 | 65.19 | 64.97 | 65.19 | 3,307 | +1.19(+1.86%) |
Jan 19, 2024 | 63.25 | 64.00 | 63.06 | 64.00 | 4,102 | +0.57(+0.89%) |
Jan 18, 2024 | 63.16 | 63.43 | 63.13 | 63.43 | 1,959 | +0.59(+0.93%) |
Jan 17, 2024 | 62.53 | 62.84 | 62.32 | 62.84 | 19,981 | -0.36(-0.57%) |
Jan 16, 2024 | 63.20 | 63.23 | 63.09 | 63.20 | 2,903 | -0.63(-0.99%) |
Jan 12, 2024 | 63.63 | 63.84 | 63.62 | 63.84 | 2,259 | -0.08(-0.13%) |
Jan 11, 2024 | 63.45 | 63.92 | 63.45 | 63.92 | 440 | -0.21(-0.33%) |
Jan 10, 2024 | 64.00 | 64.13 | 63.93 | 64.13 | 542 | +0.18(+0.28%) |
Jan 09, 2024 | 64.04 | 64.04 | 63.69 | 63.95 | 1,169 | -0.71(-1.10%) |
Jan 08, 2024 | 64.29 | 64.67 | 64.29 | 64.67 | 12,937 | +0.75(+1.18%) |
Jan 05, 2024 | 64.02 | 64.55 | 63.89 | 63.91 | 1,081 | -0.31(-0.48%) |
Jan 04, 2024 | 64.50 | 64.62 | 64.22 | 64.22 | 8,648 | -0.16(-0.25%) |
Jan 03, 2024 | 65.23 | 65.23 | 64.34 | 64.38 | 1,647 | -1.60(-2.42%) |
Jan 02, 2024 | 66.27 | 66.51 | 65.80 | 65.98 | 4,384 | -0.62(-0.93%) |
Dec 29, 2023 | 66.75 | 66.75 | 66.47 | 66.60 | 1,894 | -0.45(-0.67%) |
Dec 28, 2023 | 67.23 | 67.51 | 67.04 | 67.05 | 35,156 | -0.17(-0.26%) |
Dec 27, 2023 | 67.41 | 67.58 | 67.22 | 67.22 | 3,848 | -0.03(-0.04%) |
Dec 26, 2023 | 66.60 | 67.36 | 66.60 | 67.25 | 25,297 | +0.70(+1.06%) |
Dec 22, 2023 | 66.57 | 66.89 | 66.55 | 66.55 | 4,062 | +0.44(+0.67%) |
Dec 21, 2023 | 65.83 | 66.11 | 65.56 | 66.11 | 4,698 | +0.89(+1.37%) |
Dec 20, 2023 | 66.30 | 66.30 | 65.22 | 65.22 | 12,656 | -0.93(-1.40%) |
Dec 19, 2023 | 66.02 | 66.19 | 66.02 | 66.15 | 879 | +1.19(+1.83%) |
Dec 18, 2023 | 64.98 | 64.98 | 64.95 | 64.95 | 409 | -0.05(-0.08%) |
Dec 15, 2023 | 65.95 | 65.95 | 64.83 | 65.01 | 5,368 | -0.52(-0.80%) |
Dec 14, 2023 | 65.64 | 65.64 | 65.36 | 65.53 | 987 | +1.44(+2.24%) |
Dec 13, 2023 | 62.29 | 64.09 | 61.92 | 64.09 | 330 | +1.83(+2.94%) |
Dec 12, 2023 | 62.13 | 62.59 | 62.12 | 62.26 | 8,786 | -0.16(-0.26%) |
Dec 11, 2023 | 62.22 | 62.42 | 62.22 | 62.42 | 1,179 | +0.28(+0.45%) |
Dec 08, 2023 | 62.05 | 62.14 | 62.05 | 62.14 | 347 | +0.46(+0.74%) |
Dec 07, 2023 | 61.57 | 61.68 | 61.57 | 61.68 | 302 | +0.52(+0.85%) |
Dec 06, 2023 | 61.57 | 61.75 | 61.16 | 61.16 | 2,590 | +0.02(+0.03%) |
Dec 05, 2023 | 61.22 | 61.28 | 61.14 | 61.14 | 950 | -0.79(-1.27%) |
Dec 04, 2023 | 61.68 | 61.93 | 61.68 | 61.93 | 261 | +0.68(+1.11%) |