Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 66.15 | 66.64 | 65.38 | 66.53 | 252,880 | +0.76(+1.16%) |
May 23, 2024 | 65.59 | 65.79 | 64.72 | 65.77 | 274,812 | +0.19(+0.29%) |
May 22, 2024 | 65.32 | 65.86 | 65.20 | 65.58 | 175,539 | +0.13(+0.20%) |
May 21, 2024 | 65.39 | 65.47 | 65.07 | 65.45 | 263,118 | -0.24(-0.37%) |
May 20, 2024 | 66.39 | 66.53 | 65.55 | 65.69 | 240,522 | -0.74(-1.11%) |
May 17, 2024 | 66.26 | 66.67 | 65.70 | 66.43 | 174,950 | +0.18(+0.27%) |
May 16, 2024 | 66.00 | 66.29 | 65.40 | 66.25 | 302,650 | +0.24(+0.36%) |
May 15, 2024 | 65.15 | 66.50 | 64.87 | 66.01 | 318,566 | +1.21(+1.87%) |
May 14, 2024 | 65.36 | 65.48 | 64.57 | 64.80 | 293,468 | +0.17(+0.26%) |
May 13, 2024 | 64.91 | 64.94 | 64.45 | 64.63 | 243,410 | +0.11(+0.17%) |
May 10, 2024 | 64.48 | 64.54 | 64.04 | 64.52 | 246,897 | +0.10(+0.16%) |
May 09, 2024 | 63.97 | 64.42 | 63.56 | 64.42 | 548,983 | +0.34(+0.53%) |
May 08, 2024 | 62.48 | 64.15 | 62.48 | 64.08 | 397,037 | +1.13(+1.80%) |
May 07, 2024 | 63.99 | 64.20 | 62.79 | 62.95 | 555,111 | -0.79(-1.24%) |
May 06, 2024 | 62.83 | 63.99 | 62.73 | 63.74 | 336,172 | +1.47(+2.36%) |
May 03, 2024 | 62.60 | 62.60 | 61.45 | 62.27 | 255,115 | +0.40(+0.65%) |
May 02, 2024 | 61.76 | 62.06 | 60.97 | 61.87 | 335,968 | +0.69(+1.13%) |
May 01, 2024 | 60.94 | 61.86 | 60.85 | 61.18 | 313,926 | +0.46(+0.76%) |
Apr 30, 2024 | 60.98 | 61.26 | 60.32 | 60.72 | 369,652 | -0.77(-1.25%) |
Apr 29, 2024 | 61.18 | 61.79 | 61.16 | 61.49 | 243,538 | +0.48(+0.79%) |
Apr 26, 2024 | 60.51 | 61.42 | 60.49 | 61.01 | 272,334 | +0.37(+0.61%) |
Apr 25, 2024 | 61.89 | 62.10 | 60.62 | 60.64 | 484,318 | -2.01(-3.21%) |
Apr 24, 2024 | 62.76 | 63.23 | 62.01 | 62.65 | 267,797 | -0.54(-0.85%) |
Apr 23, 2024 | 62.73 | 63.97 | 62.73 | 63.19 | 242,224 | +0.24(+0.38%) |
Apr 22, 2024 | 61.72 | 63.65 | 61.49 | 62.95 | 391,289 | +1.66(+2.71%) |
Apr 19, 2024 | 60.02 | 61.35 | 60.02 | 61.29 | 454,137 | +1.32(+2.20%) |
Apr 18, 2024 | 60.26 | 60.74 | 59.78 | 59.97 | 279,734 | -0.03(-0.05%) |
Apr 17, 2024 | 60.84 | 61.05 | 59.78 | 60.00 | 272,937 | -0.47(-0.78%) |
Apr 16, 2024 | 60.49 | 60.72 | 60.07 | 60.47 | 290,219 | -0.37(-0.61%) |
Apr 15, 2024 | 61.61 | 61.88 | 60.69 | 60.84 | 203,217 | -0.65(-1.06%) |
Apr 12, 2024 | 62.37 | 62.67 | 61.38 | 61.49 | 200,873 | -1.09(-1.74%) |
Apr 11, 2024 | 62.96 | 63.63 | 62.34 | 62.58 | 243,276 | -0.28(-0.45%) |
Apr 10, 2024 | 63.46 | 63.75 | 62.67 | 62.86 | 385,833 | -1.60(-2.48%) |
Apr 09, 2024 | 64.30 | 64.81 | 64.00 | 64.46 | 192,354 | +0.46(+0.72%) |
Apr 08, 2024 | 63.90 | 64.40 | 63.87 | 64.00 | 174,611 | +0.43(+0.68%) |
Apr 05, 2024 | 63.16 | 63.80 | 63.01 | 63.57 | 460,949 | +0.34(+0.54%) |
Apr 04, 2024 | 64.89 | 64.89 | 63.14 | 63.23 | 311,254 | -1.00(-1.56%) |
Apr 03, 2024 | 63.79 | 64.61 | 63.79 | 64.23 | 238,732 | -0.09(-0.14%) |
Apr 02, 2024 | 64.35 | 64.62 | 63.96 | 64.32 | 417,289 | -0.43(-0.66%) |
Apr 01, 2024 | 65.66 | 65.66 | 64.53 | 64.75 | 351,647 | -1.01(-1.54%) |
Mar 28, 2024 | 65.87 | 66.25 | 65.41 | 65.76 | 345,624 | -0.18(-0.27%) |
Mar 27, 2024 | 64.95 | 66.47 | 64.91 | 65.94 | 451,478 | +1.52(+2.36%) |
Mar 26, 2024 | 64.30 | 64.81 | 63.88 | 64.42 | 273,567 | +0.50(+0.78%) |
Mar 25, 2024 | 64.55 | 64.71 | 63.88 | 63.92 | 205,735 | -0.52(-0.80%) |
Mar 22, 2024 | 65.32 | 65.32 | 64.32 | 64.44 | 224,424 | -0.63(-0.96%) |
Mar 21, 2024 | 64.33 | 65.45 | 64.18 | 65.06 | 335,630 | +1.00(+1.57%) |
Mar 20, 2024 | 63.25 | 64.46 | 62.52 | 64.06 | 296,873 | +0.95(+1.50%) |
Mar 19, 2024 | 63.45 | 64.48 | 63.02 | 63.11 | 411,255 | -0.72(-1.12%) |
Mar 18, 2024 | 63.39 | 63.97 | 62.76 | 63.83 | 592,012 | +0.71(+1.12%) |
Mar 15, 2024 | 62.55 | 63.61 | 62.46 | 63.12 | 3,839,124 | +0.26(+0.41%) |
Mar 14, 2024 | 63.81 | 64.08 | 62.23 | 62.87 | 573,270 | -1.14(-1.79%) |
Mar 13, 2024 | 63.95 | 65.10 | 63.86 | 64.01 | 413,901 | -0.10(-0.16%) |
Mar 12, 2024 | 64.32 | 64.74 | 63.75 | 64.11 | 308,476 | -0.38(-0.59%) |
Mar 11, 2024 | 64.54 | 65.05 | 64.02 | 64.49 | 367,943 | -0.78(-1.19%) |
Mar 08, 2024 | 65.08 | 65.94 | 64.65 | 65.26 | 471,787 | +0.57(+0.88%) |
Mar 07, 2024 | 65.53 | 65.81 | 64.03 | 64.70 | 643,470 | +0.16(+0.25%) |
Mar 06, 2024 | 69.33 | 69.33 | 62.99 | 64.54 | 572,804 | +0.81(+1.26%) |
Mar 05, 2024 | 65.29 | 65.59 | 63.29 | 63.73 | 383,167 | -2.07(-3.14%) |
Mar 04, 2024 | 64.16 | 65.95 | 64.09 | 65.80 | 692,192 | +2.05(+3.21%) |
Mar 01, 2024 | 63.21 | 63.76 | 62.51 | 63.75 | 331,293 | +0.42(+0.66%) |
Feb 29, 2024 | 62.35 | 63.58 | 61.69 | 63.33 | 512,587 | +2.42(+3.97%) |
Feb 28, 2024 | 60.15 | 61.46 | 59.87 | 60.92 | 430,718 | +0.58(+0.96%) |
Feb 27, 2024 | 59.43 | 60.41 | 59.36 | 60.34 | 370,178 | +1.24(+2.10%) |
Feb 26, 2024 | 58.99 | 59.42 | 58.82 | 59.09 | 190,372 | -0.23(-0.39%) |
Feb 23, 2024 | 59.05 | 59.74 | 58.77 | 59.32 | 167,940 | +0.33(+0.56%) |
Feb 22, 2024 | 58.82 | 59.08 | 58.37 | 59.00 | 197,761 | +0.16(+0.27%) |
Feb 21, 2024 | 58.15 | 58.86 | 58.15 | 58.84 | 190,361 | +0.30(+0.51%) |
Feb 20, 2024 | 57.61 | 58.75 | 57.61 | 58.54 | 206,454 | +0.08(+0.14%) |
Feb 16, 2024 | 59.29 | 59.46 | 58.45 | 58.46 | 252,665 | -1.30(-2.18%) |
Feb 15, 2024 | 59.17 | 60.27 | 59.17 | 59.76 | 338,485 | +0.88(+1.49%) |
Feb 14, 2024 | 58.55 | 59.23 | 58.43 | 58.89 | 187,778 | +1.01(+1.75%) |
Feb 13, 2024 | 59.10 | 59.43 | 57.50 | 57.87 | 446,985 | -2.69(-4.44%) |
Feb 12, 2024 | 58.92 | 60.78 | 58.92 | 60.56 | 379,045 | +1.92(+3.27%) |
Feb 09, 2024 | 58.61 | 59.16 | 58.21 | 58.64 | 278,752 | -0.06(-0.10%) |
Feb 08, 2024 | 58.28 | 58.83 | 58.15 | 58.70 | 265,916 | +0.37(+0.63%) |
Feb 07, 2024 | 58.49 | 58.56 | 58.08 | 58.33 | 268,380 | -0.20(-0.34%) |
Feb 06, 2024 | 58.58 | 59.33 | 58.22 | 58.53 | 420,472 | -0.18(-0.31%) |
Feb 05, 2024 | 58.72 | 58.92 | 58.31 | 58.71 | 209,930 | -0.51(-0.86%) |
Feb 02, 2024 | 58.29 | 59.47 | 58.29 | 59.21 | 222,811 | +0.46(+0.78%) |
Feb 01, 2024 | 58.62 | 59.06 | 57.84 | 58.76 | 276,686 | +0.39(+0.66%) |
Jan 31, 2024 | 58.76 | 59.35 | 58.34 | 58.37 | 410,080 | -0.74(-1.25%) |
Jan 30, 2024 | 57.97 | 59.36 | 57.97 | 59.10 | 274,707 | +0.78(+1.33%) |
Jan 29, 2024 | 58.09 | 58.47 | 57.77 | 58.33 | 196,869 | +0.02(+0.03%) |
Jan 26, 2024 | 58.41 | 58.52 | 57.99 | 58.31 | 186,685 | +0.28(+0.48%) |
Jan 25, 2024 | 58.07 | 58.07 | 57.43 | 58.03 | 279,444 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 57.95 | 57.03 | 57.41 | 173,440 | +0.15(+0.26%) |
Jan 23, 2024 | 57.58 | 57.82 | 57.09 | 57.26 | 315,381 | +0.33(+0.58%) |
Jan 22, 2024 | 56.51 | 57.08 | 56.35 | 56.94 | 252,618 | +0.87(+1.54%) |
Jan 19, 2024 | 55.70 | 56.10 | 54.98 | 56.07 | 230,505 | +0.49(+0.88%) |
Jan 18, 2024 | 55.33 | 55.58 | 54.98 | 55.58 | 140,328 | +0.47(+0.85%) |
Jan 17, 2024 | 55.45 | 55.84 | 54.79 | 55.12 | 230,752 | -0.89(-1.58%) |
Jan 16, 2024 | 55.38 | 56.01 | 55.27 | 56.00 | 201,203 | +0.16(+0.29%) |
Jan 12, 2024 | 56.51 | 56.51 | 55.58 | 55.84 | 182,376 | +0.00(+0.00%) |
Jan 11, 2024 | 55.38 | 56.02 | 55.14 | 55.84 | 357,274 | +0.31(+0.56%) |
Jan 10, 2024 | 54.83 | 55.91 | 54.49 | 55.53 | 246,391 | +0.44(+0.79%) |
Jan 09, 2024 | 55.21 | 55.59 | 54.73 | 55.10 | 244,490 | -0.86(-1.53%) |
Jan 08, 2024 | 54.73 | 55.97 | 54.61 | 55.95 | 299,280 | +1.06(+1.94%) |
Jan 05, 2024 | 55.10 | 56.08 | 54.88 | 54.89 | 193,182 | -0.62(-1.11%) |
Jan 04, 2024 | 56.52 | 56.52 | 55.08 | 55.50 | 378,399 | -0.77(-1.36%) |
Jan 03, 2024 | 57.53 | 57.68 | 56.24 | 56.27 | 578,478 | -1.83(-3.15%) |
Jan 02, 2024 | 58.55 | 59.10 | 57.84 | 58.10 | 267,135 | -0.95(-1.60%) |
Dec 29, 2023 | 58.93 | 59.36 | 58.77 | 59.05 | 310,693 | +0.11(+0.19%) |
Dec 28, 2023 | 58.47 | 59.03 | 58.16 | 58.94 | 231,408 | +0.25(+0.42%) |
Dec 27, 2023 | 58.71 | 59.21 | 58.53 | 58.69 | 364,411 | +0.10(+0.17%) |
Dec 26, 2023 | 58.65 | 59.00 | 58.11 | 58.59 | 334,889 | +0.27(+0.46%) |
Dec 22, 2023 | 58.74 | 59.23 | 58.20 | 58.32 | 188,984 | -0.05(-0.09%) |
Dec 21, 2023 | 58.19 | 58.42 | 57.07 | 58.37 | 307,616 | +0.50(+0.86%) |
Dec 20, 2023 | 58.81 | 59.91 | 57.84 | 57.87 | 515,539 | -0.96(-1.62%) |
Dec 19, 2023 | 57.92 | 58.96 | 57.78 | 58.83 | 469,460 | +1.29(+2.24%) |
Dec 18, 2023 | 57.30 | 58.22 | 56.96 | 57.54 | 340,385 | +0.34(+0.59%) |
Dec 15, 2023 | 56.91 | 57.48 | 56.54 | 57.20 | 1,168,387 | +0.32(+0.56%) |
Dec 14, 2023 | 56.31 | 57.17 | 56.25 | 56.89 | 567,856 | +1.00(+1.79%) |
Dec 13, 2023 | 55.08 | 55.89 | 53.98 | 55.89 | 868,845 | +0.56(+1.02%) |
Dec 12, 2023 | 55.25 | 55.51 | 54.71 | 55.32 | 291,782 | +0.00(+0.00%) |
Dec 11, 2023 | 54.12 | 55.68 | 53.90 | 55.32 | 406,590 | +1.19(+2.19%) |
Dec 08, 2023 | 53.09 | 54.27 | 52.84 | 54.14 | 389,224 | +0.82(+1.54%) |
Dec 07, 2023 | 52.39 | 53.35 | 51.51 | 53.32 | 624,868 | +2.17(+4.24%) |
Dec 06, 2023 | 53.13 | 54.52 | 51.06 | 51.15 | 737,373 | -1.65(-3.13%) |
Dec 05, 2023 | 53.38 | 53.39 | 52.59 | 52.80 | 424,994 | -0.92(-1.71%) |
Dec 04, 2023 | 52.20 | 53.73 | 52.17 | 53.72 | 388,218 | +1.38(+2.63%) |