Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 62.87 | 63.00 | 62.71 | 62.97 | 56,738 | +0.02(+0.03%) |
Jun 17, 2024 | 62.48 | 63.03 | 62.30 | 62.95 | 132,018 | +0.45(+0.72%) |
Jun 14, 2024 | 62.15 | 62.51 | 62.13 | 62.50 | 94,039 | +0.05(+0.08%) |
Jun 13, 2024 | 62.19 | 62.45 | 61.95 | 62.45 | 57,705 | +0.25(+0.40%) |
Jun 12, 2024 | 62.27 | 62.27 | 61.90 | 62.20 | 88,423 | +0.30(+0.48%) |
Jun 11, 2024 | 61.67 | 61.90 | 61.45 | 61.90 | 97,318 | +0.23(+0.37%) |
Jun 10, 2024 | 61.71 | 61.88 | 61.58 | 61.67 | 74,753 | -0.09(-0.15%) |
Jun 07, 2024 | 61.60 | 61.85 | 61.48 | 61.76 | 71,565 | +0.06(+0.10%) |
Jun 06, 2024 | 61.64 | 61.82 | 61.47 | 61.70 | 105,474 | +0.10(+0.16%) |
Jun 05, 2024 | 61.43 | 61.65 | 61.14 | 61.60 | 104,386 | +0.22(+0.36%) |
Jun 04, 2024 | 61.19 | 61.40 | 60.99 | 61.38 | 122,251 | +0.05(+0.08%) |
Jun 03, 2024 | 61.45 | 61.72 | 61.04 | 61.33 | 118,440 | -0.02(-0.03%) |
May 31, 2024 | 60.90 | 61.35 | 60.62 | 61.35 | 67,743 | +0.42(+0.69%) |
May 30, 2024 | 61.01 | 61.55 | 60.71 | 60.93 | 252,361 | -0.28(-0.46%) |
May 29, 2024 | 61.05 | 61.31 | 60.80 | 61.21 | 237,582 | -0.04(-0.07%) |
May 28, 2024 | 61.27 | 61.29 | 60.94 | 61.25 | 105,787 | +0.01(+0.02%) |
May 24, 2024 | 61.03 | 61.28 | 60.80 | 61.24 | 73,873 | +0.53(+0.87%) |
May 23, 2024 | 61.30 | 61.30 | 60.62 | 60.71 | 105,107 | -0.24(-0.39%) |
May 22, 2024 | 61.12 | 61.27 | 60.81 | 60.95 | 83,003 | -0.40(-0.65%) |
May 21, 2024 | 61.08 | 61.37 | 61.08 | 61.35 | 141,924 | +0.22(+0.36%) |
May 20, 2024 | 61.08 | 61.25 | 61.02 | 61.13 | 152,402 | -0.10(-0.16%) |
May 17, 2024 | 61.13 | 61.26 | 61.02 | 61.23 | 96,199 | +0.02(+0.03%) |
May 16, 2024 | 61.45 | 61.45 | 61.11 | 61.21 | 73,854 | -0.39(-0.63%) |
May 15, 2024 | 61.32 | 61.60 | 61.12 | 61.60 | 69,123 | +0.49(+0.80%) |
May 14, 2024 | 60.87 | 61.11 | 60.85 | 61.11 | 106,224 | +0.37(+0.61%) |
May 13, 2024 | 60.84 | 61.00 | 60.73 | 60.74 | 132,460 | +0.13(+0.21%) |
May 10, 2024 | 60.96 | 61.11 | 60.61 | 60.61 | 127,851 | -0.31(-0.51%) |
May 09, 2024 | 60.63 | 60.92 | 60.11 | 60.92 | 227,428 | +0.31(+0.51%) |
May 08, 2024 | 60.23 | 60.62 | 60.23 | 60.61 | 94,214 | -0.02(-0.03%) |
May 07, 2024 | 60.57 | 60.70 | 60.41 | 60.63 | 277,432 | -0.11(-0.18%) |
May 06, 2024 | 60.26 | 60.74 | 60.26 | 60.74 | 194,222 | +0.61(+1.01%) |
May 03, 2024 | 60.31 | 60.31 | 59.91 | 60.13 | 170,605 | +0.44(+0.74%) |
May 02, 2024 | 59.61 | 59.72 | 59.11 | 59.69 | 130,410 | +0.32(+0.54%) |
May 01, 2024 | 59.30 | 59.95 | 59.09 | 59.37 | 233,985 | +0.11(+0.19%) |
Apr 30, 2024 | 60.02 | 60.15 | 59.26 | 59.26 | 218,339 | -0.91(-1.51%) |
Apr 29, 2024 | 60.16 | 60.26 | 59.93 | 60.17 | 108,538 | +0.00(+0.00%) |
Apr 26, 2024 | 59.91 | 60.27 | 59.89 | 60.17 | 60,027 | +0.45(+0.75%) |
Apr 25, 2024 | 59.18 | 59.72 | 59.03 | 59.72 | 68,210 | -0.03(-0.05%) |
Apr 24, 2024 | 60.16 | 60.37 | 59.66 | 59.75 | 84,748 | -0.46(-0.76%) |
Apr 23, 2024 | 59.70 | 60.28 | 59.70 | 60.21 | 133,809 | +0.51(+0.85%) |
Apr 22, 2024 | 59.36 | 59.77 | 59.19 | 59.70 | 281,912 | +0.64(+1.08%) |
Apr 19, 2024 | 59.50 | 59.71 | 58.92 | 59.06 | 138,738 | -0.64(-1.07%) |
Apr 18, 2024 | 59.71 | 60.12 | 59.57 | 59.70 | 138,293 | +0.04(+0.07%) |
Apr 17, 2024 | 60.16 | 60.20 | 59.59 | 59.66 | 197,388 | -0.38(-0.63%) |
Apr 16, 2024 | 59.93 | 60.14 | 59.67 | 60.04 | 277,811 | +0.05(+0.08%) |
Apr 15, 2024 | 60.87 | 61.00 | 59.86 | 59.99 | 72,268 | -0.65(-1.07%) |
Apr 12, 2024 | 60.83 | 61.06 | 60.35 | 60.64 | 162,516 | -0.59(-0.96%) |
Apr 11, 2024 | 61.06 | 61.29 | 60.79 | 61.23 | 119,845 | +0.51(+0.84%) |
Apr 10, 2024 | 60.93 | 61.12 | 60.66 | 60.72 | 107,389 | -0.48(-0.78%) |
Apr 09, 2024 | 61.36 | 61.38 | 60.88 | 61.20 | 70,923 | -0.14(-0.23%) |
Apr 08, 2024 | 61.37 | 61.42 | 61.16 | 61.34 | 71,676 | -0.05(-0.08%) |
Apr 05, 2024 | 61.04 | 61.40 | 60.98 | 61.39 | 115,769 | +0.48(+0.79%) |
Apr 04, 2024 | 61.72 | 61.85 | 60.66 | 60.91 | 154,308 | -0.55(-0.89%) |
Apr 03, 2024 | 61.21 | 61.57 | 61.19 | 61.46 | 261,396 | +0.27(+0.44%) |
Apr 02, 2024 | 60.98 | 61.36 | 60.91 | 61.19 | 103,305 | -0.21(-0.34%) |
Apr 01, 2024 | 61.64 | 61.72 | 61.40 | 61.40 | 128,392 | -0.26(-0.42%) |
Mar 28, 2024 | 61.47 | 61.70 | 61.42 | 61.66 | 213,953 | +0.26(+0.42%) |
Mar 27, 2024 | 61.49 | 61.54 | 61.16 | 61.40 | 508,590 | -0.01(-0.02%) |
Mar 26, 2024 | 61.49 | 61.63 | 61.38 | 61.41 | 124,508 | +0.10(+0.16%) |
Mar 25, 2024 | 61.21 | 61.83 | 61.21 | 61.31 | 62,946 | +0.13(+0.21%) |
Mar 22, 2024 | 61.39 | 61.49 | 61.17 | 61.18 | 99,722 | -0.34(-0.55%) |
Mar 21, 2024 | 61.65 | 61.65 | 61.41 | 61.52 | 100,475 | -0.00(-0.00%) |
Mar 20, 2024 | 60.81 | 61.52 | 60.74 | 61.52 | 89,666 | +0.71(+1.17%) |
Mar 19, 2024 | 60.30 | 60.81 | 60.30 | 60.81 | 74,962 | +0.29(+0.48%) |
Mar 18, 2024 | 60.64 | 60.82 | 60.26 | 60.52 | 72,705 | +0.27(+0.45%) |
Mar 15, 2024 | 60.53 | 60.88 | 60.25 | 60.25 | 180,986 | -0.67(-1.10%) |
Mar 14, 2024 | 60.87 | 61.22 | 60.32 | 60.92 | 342,983 | -0.06(-0.10%) |
Mar 13, 2024 | 60.71 | 61.35 | 60.68 | 60.98 | 161,119 | +0.10(+0.16%) |
Mar 12, 2024 | 60.33 | 60.92 | 60.15 | 60.88 | 212,116 | +0.72(+1.19%) |
Mar 11, 2024 | 60.17 | 60.32 | 59.88 | 60.16 | 183,450 | -0.32(-0.53%) |
Mar 08, 2024 | 60.87 | 61.19 | 60.33 | 60.48 | 92,671 | -0.46(-0.75%) |
Mar 07, 2024 | 60.56 | 61.06 | 60.56 | 60.94 | 46,578 | +0.55(+0.91%) |
Mar 06, 2024 | 60.45 | 60.60 | 60.17 | 60.39 | 100,826 | +0.21(+0.35%) |
Mar 05, 2024 | 60.22 | 60.39 | 59.79 | 60.18 | 167,186 | -0.39(-0.64%) |
Mar 04, 2024 | 60.51 | 60.72 | 60.36 | 60.57 | 153,603 | +0.00(+0.00%) |
Mar 01, 2024 | 60.20 | 60.57 | 60.16 | 60.57 | 157,503 | +0.41(+0.68%) |
Feb 29, 2024 | 59.92 | 60.25 | 59.71 | 60.16 | 70,514 | +0.22(+0.37%) |
Feb 28, 2024 | 59.91 | 59.94 | 59.72 | 59.94 | 197,036 | -0.24(-0.40%) |
Feb 27, 2024 | 60.13 | 60.20 | 59.98 | 60.18 | 123,415 | +0.06(+0.10%) |
Feb 26, 2024 | 60.13 | 60.28 | 60.01 | 60.12 | 76,191 | -0.09(-0.15%) |
Feb 23, 2024 | 59.93 | 60.23 | 59.81 | 60.21 | 82,841 | +0.29(+0.48%) |
Feb 22, 2024 | 59.38 | 59.92 | 59.38 | 59.92 | 69,977 | +1.70(+2.91%) |
Feb 21, 2024 | 58.67 | 59.01 | 58.23 | 58.23 | 83,816 | -0.70(-1.19%) |
Feb 20, 2024 | 58.88 | 58.94 | 58.51 | 58.93 | 107,799 | -0.07(-0.12%) |
Feb 16, 2024 | 59.36 | 59.48 | 58.98 | 59.00 | 83,909 | -0.60(-1.00%) |
Feb 15, 2024 | 59.38 | 59.61 | 59.20 | 59.60 | 154,123 | +0.15(+0.25%) |
Feb 14, 2024 | 59.23 | 59.45 | 58.87 | 59.45 | 102,783 | +0.79(+1.34%) |
Feb 13, 2024 | 58.81 | 59.13 | 58.65 | 58.66 | 99,502 | -0.75(-1.26%) |
Feb 12, 2024 | 59.53 | 59.68 | 59.27 | 59.41 | 181,515 | -0.26(-0.43%) |
Feb 09, 2024 | 59.28 | 59.74 | 59.13 | 59.67 | 95,592 | +0.55(+0.93%) |
Feb 08, 2024 | 58.94 | 59.34 | 58.94 | 59.12 | 60,829 | +0.24(+0.41%) |
Feb 07, 2024 | 58.61 | 59.09 | 58.51 | 58.88 | 107,518 | +0.33(+0.56%) |
Feb 06, 2024 | 58.73 | 58.83 | 58.30 | 58.55 | 93,464 | -0.40(-0.68%) |
Feb 05, 2024 | 58.43 | 58.95 | 58.13 | 58.95 | 70,944 | +0.37(+0.63%) |
Feb 02, 2024 | 58.08 | 58.63 | 58.08 | 58.58 | 43,448 | +0.34(+0.58%) |
Feb 01, 2024 | 57.93 | 58.31 | 57.80 | 58.24 | 141,032 | +0.32(+0.55%) |
Jan 31, 2024 | 58.21 | 58.42 | 57.66 | 57.92 | 151,052 | -0.85(-1.44%) |
Jan 30, 2024 | 58.70 | 58.87 | 58.45 | 58.77 | 122,937 | +0.20(+0.34%) |
Jan 29, 2024 | 58.18 | 58.58 | 58.06 | 58.57 | 118,993 | +0.35(+0.60%) |
Jan 26, 2024 | 58.14 | 58.29 | 57.89 | 58.22 | 43,380 | -0.02(-0.03%) |
Jan 25, 2024 | 58.20 | 58.31 | 57.88 | 58.24 | 106,791 | +0.37(+0.64%) |
Jan 24, 2024 | 58.33 | 58.40 | 57.85 | 57.87 | 320,968 | -0.31(-0.53%) |
Jan 23, 2024 | 58.06 | 58.22 | 57.73 | 58.18 | 133,203 | +0.15(+0.26%) |
Jan 22, 2024 | 57.95 | 58.19 | 57.95 | 58.03 | 70,410 | +0.28(+0.48%) |
Jan 19, 2024 | 57.57 | 57.94 | 57.51 | 57.75 | 97,247 | +0.03(+0.05%) |
Jan 18, 2024 | 57.39 | 57.72 | 57.18 | 57.72 | 129,832 | +0.39(+0.68%) |
Jan 17, 2024 | 57.13 | 57.37 | 56.97 | 57.33 | 120,434 | +0.04(+0.07%) |
Jan 16, 2024 | 57.22 | 57.49 | 57.06 | 57.29 | 85,826 | -0.52(-0.90%) |
Jan 12, 2024 | 57.42 | 57.81 | 57.18 | 57.81 | 109,345 | +0.18(+0.31%) |
Jan 11, 2024 | 57.26 | 57.63 | 56.81 | 57.63 | 120,757 | +0.47(+0.82%) |
Jan 10, 2024 | 56.78 | 57.26 | 56.78 | 57.16 | 119,995 | +0.35(+0.61%) |
Jan 09, 2024 | 56.37 | 56.84 | 56.27 | 56.81 | 75,538 | +0.07(+0.12%) |
Jan 08, 2024 | 56.27 | 56.74 | 56.15 | 56.74 | 160,928 | +0.27(+0.48%) |
Jan 05, 2024 | 56.12 | 56.47 | 55.87 | 56.47 | 132,439 | +0.48(+0.86%) |
Jan 04, 2024 | 56.14 | 56.36 | 55.82 | 55.99 | 96,372 | -0.15(-0.27%) |
Jan 03, 2024 | 55.96 | 56.24 | 55.91 | 56.14 | 157,939 | +0.14(+0.25%) |