Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.55 | 67.17 | 66.41 | 66.97 | 163,564 | +0.67(+1.01%) |
May 30, 2024 | 65.70 | 66.32 | 65.27 | 66.30 | 95,528 | +1.09(+1.66%) |
May 29, 2024 | 64.67 | 65.70 | 64.65 | 65.21 | 123,529 | -0.12(-0.18%) |
May 28, 2024 | 65.92 | 66.25 | 65.07 | 65.33 | 148,010 | -0.59(-0.89%) |
May 24, 2024 | 65.19 | 65.97 | 64.98 | 65.92 | 79,577 | +1.12(+1.74%) |
May 23, 2024 | 65.14 | 65.14 | 64.29 | 64.80 | 139,906 | -0.33(-0.50%) |
May 22, 2024 | 66.70 | 66.70 | 64.60 | 65.13 | 128,341 | -1.59(-2.39%) |
May 21, 2024 | 66.20 | 66.81 | 65.81 | 66.72 | 107,788 | +0.47(+0.71%) |
May 20, 2024 | 66.89 | 67.20 | 66.21 | 66.25 | 118,672 | -0.75(-1.11%) |
May 17, 2024 | 67.12 | 67.12 | 66.65 | 67.00 | 74,263 | +0.26(+0.39%) |
May 16, 2024 | 67.00 | 67.20 | 66.74 | 66.74 | 88,199 | -0.56(-0.83%) |
May 15, 2024 | 67.07 | 67.60 | 66.70 | 67.30 | 132,985 | +0.49(+0.73%) |
May 14, 2024 | 67.60 | 67.63 | 66.30 | 66.81 | 157,130 | -0.15(-0.22%) |
May 13, 2024 | 67.75 | 67.92 | 66.33 | 66.96 | 212,040 | -0.47(-0.69%) |
May 10, 2024 | 68.54 | 68.74 | 67.26 | 67.42 | 162,783 | -1.16(-1.70%) |
May 09, 2024 | 68.42 | 68.99 | 68.20 | 68.59 | 83,928 | +0.13(+0.19%) |
May 08, 2024 | 68.18 | 69.03 | 68.18 | 68.46 | 96,246 | -0.17(-0.25%) |
May 07, 2024 | 68.66 | 68.87 | 68.39 | 68.63 | 112,958 | +0.34(+0.50%) |
May 06, 2024 | 69.08 | 69.30 | 68.18 | 68.29 | 57,158 | -0.41(-0.59%) |
May 03, 2024 | 68.53 | 69.15 | 67.56 | 68.70 | 114,494 | +0.86(+1.26%) |
May 02, 2024 | 68.41 | 68.51 | 67.20 | 67.84 | 97,866 | -0.32(-0.47%) |
May 01, 2024 | 67.51 | 69.14 | 67.20 | 68.16 | 106,199 | +0.70(+1.03%) |
Apr 30, 2024 | 68.20 | 68.34 | 67.30 | 67.46 | 115,134 | -1.25(-1.83%) |
Apr 29, 2024 | 67.88 | 68.93 | 67.48 | 68.72 | 92,720 | +0.96(+1.41%) |
Apr 26, 2024 | 67.96 | 68.47 | 67.04 | 67.76 | 90,564 | -0.48(-0.70%) |
Apr 25, 2024 | 68.16 | 68.63 | 67.80 | 68.24 | 67,362 | -0.37(-0.54%) |
Apr 24, 2024 | 68.68 | 69.44 | 68.54 | 68.61 | 57,270 | -0.53(-0.76%) |
Apr 23, 2024 | 68.44 | 69.70 | 67.83 | 69.14 | 99,945 | +1.13(+1.67%) |
Apr 22, 2024 | 67.04 | 69.20 | 67.04 | 68.00 | 220,507 | +0.97(+1.44%) |
Apr 19, 2024 | 66.00 | 67.52 | 66.00 | 67.04 | 94,204 | +0.80(+1.20%) |
Apr 18, 2024 | 67.03 | 67.03 | 64.21 | 66.24 | 204,418 | -3.02(-4.36%) |
Apr 17, 2024 | 70.38 | 71.39 | 68.90 | 69.26 | 107,318 | -0.82(-1.16%) |
Apr 16, 2024 | 69.73 | 70.24 | 69.01 | 70.07 | 72,516 | -0.16(-0.23%) |
Apr 15, 2024 | 70.38 | 71.08 | 70.19 | 70.23 | 73,774 | -0.01(-0.01%) |
Apr 12, 2024 | 71.40 | 71.44 | 70.24 | 70.24 | 51,318 | -1.66(-2.31%) |
Apr 11, 2024 | 71.60 | 71.99 | 71.42 | 71.90 | 73,492 | +0.45(+0.63%) |
Apr 10, 2024 | 71.76 | 72.05 | 70.77 | 71.46 | 91,179 | -1.40(-1.93%) |
Apr 09, 2024 | 72.22 | 72.95 | 71.95 | 72.86 | 49,582 | +0.98(+1.36%) |
Apr 08, 2024 | 72.27 | 72.52 | 71.27 | 71.88 | 60,579 | +0.02(+0.03%) |
Apr 05, 2024 | 71.89 | 72.28 | 71.49 | 71.86 | 110,000 | -0.09(-0.12%) |
Apr 04, 2024 | 73.55 | 73.74 | 71.85 | 71.95 | 78,420 | -1.01(-1.38%) |
Apr 03, 2024 | 72.33 | 73.39 | 72.33 | 72.96 | 68,515 | +0.24(+0.33%) |
Apr 02, 2024 | 73.18 | 73.34 | 72.35 | 72.72 | 102,843 | -1.07(-1.44%) |
Apr 01, 2024 | 75.06 | 75.06 | 73.63 | 73.79 | 90,379 | -0.87(-1.16%) |
Mar 28, 2024 | 74.16 | 75.04 | 73.87 | 74.65 | 97,442 | +0.82(+1.11%) |
Mar 27, 2024 | 73.60 | 73.95 | 73.26 | 73.84 | 67,469 | +0.17(+0.23%) |
Mar 26, 2024 | 72.54 | 73.78 | 72.54 | 73.67 | 125,154 | +1.53(+2.13%) |
Mar 25, 2024 | 73.07 | 73.09 | 72.05 | 72.13 | 54,197 | -0.74(-1.01%) |
Mar 22, 2024 | 73.20 | 73.20 | 72.27 | 72.87 | 58,726 | +0.04(+0.05%) |
Mar 21, 2024 | 71.81 | 72.92 | 71.76 | 72.83 | 80,845 | +1.34(+1.88%) |
Mar 20, 2024 | 70.17 | 71.63 | 69.35 | 71.49 | 72,168 | +1.05(+1.48%) |
Mar 19, 2024 | 70.16 | 70.87 | 70.07 | 70.44 | 179,432 | +0.28(+0.40%) |
Mar 18, 2024 | 70.49 | 70.87 | 69.98 | 70.16 | 110,155 | -0.40(-0.56%) |
Mar 15, 2024 | 70.60 | 71.56 | 70.10 | 70.56 | 1,206,016 | -0.45(-0.63%) |
Mar 14, 2024 | 71.47 | 71.55 | 70.68 | 71.01 | 151,910 | -0.79(-1.10%) |
Mar 13, 2024 | 70.88 | 72.24 | 70.69 | 71.80 | 153,521 | +1.05(+1.48%) |
Mar 12, 2024 | 70.95 | 71.39 | 70.35 | 70.75 | 175,515 | +0.15(+0.21%) |
Mar 11, 2024 | 69.42 | 71.72 | 69.42 | 70.60 | 232,003 | +1.52(+2.20%) |
Mar 08, 2024 | 70.09 | 70.27 | 68.73 | 69.08 | 74,563 | -0.57(-0.81%) |
Mar 07, 2024 | 69.40 | 69.73 | 69.11 | 69.64 | 61,851 | +0.72(+1.04%) |
Mar 06, 2024 | 69.33 | 69.53 | 68.75 | 68.93 | 61,979 | +0.23(+0.33%) |
Mar 05, 2024 | 68.43 | 68.95 | 68.13 | 68.70 | 117,568 | +0.24(+0.35%) |
Mar 04, 2024 | 68.45 | 69.01 | 67.83 | 68.46 | 133,574 | +0.15(+0.22%) |
Mar 01, 2024 | 70.18 | 70.18 | 67.49 | 68.31 | 151,236 | -1.72(-2.46%) |
Feb 29, 2024 | 68.69 | 70.10 | 68.17 | 70.03 | 150,035 | +1.42(+2.07%) |
Feb 28, 2024 | 67.49 | 69.29 | 67.49 | 68.61 | 125,898 | +0.60(+0.89%) |
Feb 27, 2024 | 67.93 | 68.24 | 67.57 | 68.00 | 107,003 | +0.36(+0.53%) |
Feb 26, 2024 | 68.13 | 68.49 | 67.64 | 67.65 | 107,588 | -0.83(-1.22%) |
Feb 23, 2024 | 68.42 | 69.22 | 68.15 | 68.48 | 110,142 | +0.36(+0.52%) |
Feb 22, 2024 | 68.27 | 68.31 | 67.55 | 68.12 | 198,030 | +0.19(+0.28%) |
Feb 21, 2024 | 66.79 | 68.32 | 66.69 | 67.94 | 193,077 | +0.74(+1.11%) |
Feb 20, 2024 | 66.74 | 67.72 | 66.69 | 67.19 | 146,412 | -0.24(-0.35%) |
Feb 16, 2024 | 68.23 | 68.44 | 67.30 | 67.43 | 109,634 | -0.96(-1.41%) |
Feb 15, 2024 | 67.90 | 68.65 | 67.40 | 68.39 | 171,608 | -0.04(-0.06%) |
Feb 14, 2024 | 68.34 | 68.93 | 67.67 | 68.43 | 100,227 | +0.44(+0.64%) |
Feb 13, 2024 | 68.14 | 69.09 | 67.40 | 68.00 | 97,696 | -1.65(-2.36%) |
Feb 12, 2024 | 69.58 | 70.25 | 69.12 | 69.64 | 100,186 | -0.26(-0.37%) |
Feb 09, 2024 | 70.31 | 70.47 | 69.34 | 69.90 | 128,716 | -0.28(-0.40%) |
Feb 08, 2024 | 68.95 | 70.24 | 68.88 | 70.18 | 107,333 | +1.60(+2.33%) |
Feb 07, 2024 | 68.48 | 68.99 | 68.08 | 68.58 | 42,039 | +0.08(+0.12%) |
Feb 06, 2024 | 67.81 | 68.97 | 67.35 | 68.50 | 47,989 | +0.25(+0.36%) |
Feb 05, 2024 | 68.10 | 68.49 | 67.40 | 68.25 | 71,332 | -0.55(-0.79%) |
Feb 02, 2024 | 68.20 | 68.97 | 68.08 | 68.80 | 95,305 | -0.06(-0.09%) |
Feb 01, 2024 | 68.85 | 68.92 | 67.66 | 68.86 | 101,692 | +0.54(+0.78%) |
Jan 31, 2024 | 68.95 | 69.98 | 67.92 | 68.32 | 132,646 | -0.51(-0.73%) |
Jan 30, 2024 | 68.50 | 69.30 | 68.30 | 68.83 | 86,909 | -0.12(-0.17%) |
Jan 29, 2024 | 68.82 | 68.98 | 68.09 | 68.95 | 66,839 | +0.35(+0.51%) |
Jan 26, 2024 | 68.85 | 68.92 | 68.05 | 68.60 | 100,088 | +0.21(+0.30%) |
Jan 25, 2024 | 69.38 | 69.38 | 67.56 | 68.39 | 91,035 | +0.19(+0.28%) |
Jan 24, 2024 | 69.28 | 69.38 | 67.82 | 68.20 | 88,117 | -0.28(-0.41%) |
Jan 23, 2024 | 68.59 | 68.92 | 67.29 | 68.48 | 118,836 | +0.56(+0.83%) |
Jan 22, 2024 | 67.96 | 68.25 | 67.44 | 67.92 | 88,515 | +0.49(+0.72%) |
Jan 19, 2024 | 66.95 | 67.55 | 66.01 | 67.43 | 85,501 | +0.71(+1.07%) |
Jan 18, 2024 | 65.68 | 66.88 | 65.68 | 66.72 | 68,901 | +1.05(+1.60%) |
Jan 17, 2024 | 65.91 | 66.59 | 65.38 | 65.67 | 78,840 | -0.52(-0.78%) |
Jan 16, 2024 | 65.15 | 66.51 | 65.07 | 66.18 | 108,810 | +0.52(+0.79%) |
Jan 12, 2024 | 66.97 | 67.69 | 65.39 | 65.67 | 49,089 | -0.54(-0.81%) |
Jan 11, 2024 | 65.47 | 66.51 | 64.51 | 66.20 | 98,474 | +0.78(+1.20%) |
Jan 10, 2024 | 64.99 | 65.71 | 64.72 | 65.42 | 79,160 | +0.24(+0.36%) |
Jan 09, 2024 | 64.57 | 65.29 | 64.34 | 65.18 | 62,735 | -0.09(-0.14%) |
Jan 08, 2024 | 64.82 | 65.56 | 64.77 | 65.27 | 66,235 | +0.72(+1.12%) |
Jan 05, 2024 | 64.91 | 65.53 | 64.34 | 64.55 | 90,993 | -1.51(-2.28%) |
Jan 04, 2024 | 66.22 | 66.45 | 65.26 | 66.05 | 90,245 | +0.01(+0.01%) |
Jan 03, 2024 | 67.71 | 67.98 | 66.04 | 66.04 | 64,869 | -2.02(-2.97%) |
Jan 02, 2024 | 68.72 | 69.00 | 67.40 | 68.06 | 160,985 | -0.48(-0.69%) |
Dec 29, 2023 | 69.17 | 69.17 | 68.23 | 68.54 | 47,475 | -0.47(-0.68%) |
Dec 28, 2023 | 69.06 | 69.12 | 68.61 | 69.01 | 45,455 | +0.26(+0.37%) |
Dec 27, 2023 | 68.74 | 68.80 | 67.82 | 68.75 | 45,800 | +0.23(+0.33%) |
Dec 26, 2023 | 68.37 | 68.87 | 67.42 | 68.52 | 46,995 | +0.49(+0.71%) |
Dec 22, 2023 | 68.03 | 69.16 | 67.50 | 68.03 | 40,850 | +0.51(+0.75%) |
Dec 21, 2023 | 67.65 | 67.98 | 67.27 | 67.53 | 41,738 | +0.16(+0.24%) |
Dec 20, 2023 | 68.75 | 69.55 | 67.37 | 67.37 | 103,257 | -1.19(-1.73%) |
Dec 19, 2023 | 67.45 | 68.79 | 67.45 | 68.56 | 82,418 | +1.21(+1.80%) |
Dec 18, 2023 | 67.57 | 67.82 | 66.70 | 67.35 | 116,567 | +0.02(+0.03%) |
Dec 15, 2023 | 67.91 | 67.95 | 66.98 | 67.33 | 198,305 | -0.41(-0.60%) |
Dec 14, 2023 | 66.67 | 68.14 | 66.52 | 67.74 | 96,847 | +1.19(+1.79%) |
Dec 13, 2023 | 65.30 | 66.58 | 64.55 | 66.55 | 228,030 | +1.55(+2.38%) |
Dec 12, 2023 | 64.48 | 65.10 | 63.80 | 65.00 | 52,401 | +0.52(+0.80%) |
Dec 11, 2023 | 64.14 | 65.13 | 63.75 | 64.49 | 59,905 | +0.18(+0.28%) |
Dec 08, 2023 | 63.25 | 64.62 | 63.25 | 64.31 | 52,319 | +0.82(+1.30%) |
Dec 07, 2023 | 62.97 | 63.73 | 62.95 | 63.49 | 49,458 | +0.44(+0.69%) |
Dec 06, 2023 | 63.06 | 64.06 | 62.89 | 63.05 | 127,772 | +0.55(+0.89%) |
Dec 05, 2023 | 63.67 | 63.67 | 62.38 | 62.49 | 34,508 | -1.43(-2.23%) |
Dec 04, 2023 | 63.83 | 64.84 | 63.47 | 63.92 | 79,010 | +0.10(+0.16%) |