Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 66.61 | 66.61 | 64.90 | 64.90 | 7,344 | -1.82(-2.73%) |
May 22, 2024 | 67.13 | 67.13 | 66.53 | 66.72 | 7,452 | -0.27(-0.40%) |
May 21, 2024 | 67.08 | 67.08 | 66.50 | 66.98 | 9,366 | -0.19(-0.28%) |
May 20, 2024 | 65.98 | 67.56 | 65.75 | 67.17 | 15,367 | +1.08(+1.63%) |
May 17, 2024 | 67.24 | 67.42 | 65.98 | 66.09 | 9,650 | -1.05(-1.56%) |
May 16, 2024 | 66.50 | 67.14 | 66.50 | 67.14 | 7,744 | +0.18(+0.27%) |
May 15, 2024 | 67.31 | 67.31 | 66.76 | 66.96 | 7,241 | -0.16(-0.24%) |
May 14, 2024 | 66.57 | 67.17 | 66.57 | 67.12 | 8,151 | +0.99(+1.50%) |
May 13, 2024 | 66.93 | 66.93 | 65.89 | 66.13 | 7,130 | -0.87(-1.30%) |
May 10, 2024 | 67.23 | 67.23 | 66.72 | 67.00 | 3,987 | +0.00(+0.00%) |
May 09, 2024 | 67.48 | 67.48 | 66.77 | 67.00 | 8,963 | +0.04(+0.06%) |
May 08, 2024 | 66.75 | 66.98 | 66.75 | 66.96 | 6,195 | -0.04(-0.06%) |
May 07, 2024 | 66.56 | 67.47 | 66.24 | 67.00 | 9,341 | +0.07(+0.10%) |
May 06, 2024 | 66.67 | 67.97 | 66.67 | 66.93 | 11,000 | -0.06(-0.09%) |
May 03, 2024 | 66.38 | 68.50 | 66.38 | 66.99 | 6,250 | +0.18(+0.27%) |
May 02, 2024 | 65.60 | 67.07 | 64.68 | 66.81 | 11,761 | -0.27(-0.40%) |
May 01, 2024 | 66.31 | 67.08 | 66.20 | 67.08 | 12,914 | +0.82(+1.24%) |
Apr 30, 2024 | 66.96 | 67.94 | 66.20 | 66.26 | 9,085 | -1.22(-1.81%) |
Apr 29, 2024 | 67.30 | 67.48 | 66.52 | 67.48 | 9,456 | +0.63(+0.94%) |
Apr 26, 2024 | 67.82 | 67.82 | 66.23 | 66.85 | 8,049 | -0.74(-1.09%) |
Apr 25, 2024 | 66.81 | 67.59 | 66.81 | 67.59 | 5,579 | +0.09(+0.13%) |
Apr 24, 2024 | 66.70 | 67.62 | 66.50 | 67.50 | 7,799 | +0.00(+0.00%) |
Apr 23, 2024 | 66.76 | 67.90 | 66.76 | 67.50 | 8,091 | +0.58(+0.87%) |
Apr 22, 2024 | 67.82 | 68.00 | 66.92 | 66.92 | 6,163 | -0.08(-0.12%) |
Apr 19, 2024 | 66.07 | 67.56 | 66.07 | 67.00 | 16,610 | +0.15(+0.22%) |
Apr 18, 2024 | 67.78 | 67.78 | 66.24 | 66.85 | 11,423 | -0.19(-0.28%) |
Apr 17, 2024 | 69.00 | 69.00 | 67.04 | 67.04 | 9,945 | -2.63(-3.77%) |
Apr 16, 2024 | 69.45 | 69.70 | 69.40 | 69.67 | 5,279 | +1.32(+1.93%) |
Apr 15, 2024 | 68.20 | 68.35 | 67.86 | 68.35 | 6,136 | -0.20(-0.29%) |
Apr 12, 2024 | 69.19 | 70.00 | 68.55 | 68.55 | 4,871 | -0.63(-0.91%) |
Apr 11, 2024 | 69.78 | 70.00 | 68.18 | 69.18 | 7,150 | -0.86(-1.23%) |
Apr 10, 2024 | 75.14 | 75.14 | 68.75 | 70.04 | 9,549 | -0.75(-1.06%) |
Apr 09, 2024 | 70.50 | 71.62 | 69.91 | 70.79 | 8,633 | +1.61(+2.33%) |
Apr 08, 2024 | 69.04 | 69.18 | 69.04 | 69.18 | 5,205 | -0.64(-0.91%) |
Apr 05, 2024 | 69.89 | 69.89 | 69.82 | 69.82 | 3,390 | -0.76(-1.07%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.85 | 70.57 | 7,640 | +0.89(+1.27%) |
Apr 03, 2024 | 67.82 | 70.61 | 67.79 | 69.69 | 12,946 | +1.22(+1.79%) |
Apr 02, 2024 | 71.76 | 72.19 | 68.46 | 68.46 | 13,001 | -3.29(-4.59%) |
Apr 01, 2024 | 70.12 | 72.60 | 68.44 | 71.76 | 9,782 | +1.16(+1.65%) |
Mar 28, 2024 | 70.14 | 71.44 | 70.14 | 70.59 | 9,977 | +1.30(+1.88%) |
Mar 27, 2024 | 69.67 | 70.46 | 69.29 | 69.29 | 9,384 | +0.06(+0.09%) |
Mar 26, 2024 | 70.06 | 70.10 | 69.23 | 69.23 | 3,823 | -0.63(-0.90%) |
Mar 25, 2024 | 69.91 | 70.18 | 68.94 | 69.86 | 4,658 | +0.41(+0.59%) |
Mar 22, 2024 | 70.46 | 70.47 | 69.45 | 69.45 | 5,577 | -1.30(-1.84%) |
Mar 21, 2024 | 74.24 | 74.24 | 70.75 | 70.75 | 11,874 | -0.91(-1.26%) |
Mar 20, 2024 | 69.89 | 72.34 | 69.89 | 71.66 | 8,782 | +0.81(+1.14%) |
Mar 19, 2024 | 72.33 | 72.53 | 70.85 | 70.85 | 5,121 | -0.75(-1.04%) |
Mar 18, 2024 | 71.99 | 73.02 | 70.99 | 71.60 | 12,747 | -0.82(-1.13%) |
Mar 15, 2024 | 69.92 | 72.85 | 69.92 | 72.41 | 19,291 | +1.88(+2.67%) |
Mar 14, 2024 | 72.48 | 72.48 | 69.20 | 70.53 | 10,221 | -2.67(-3.64%) |
Mar 13, 2024 | 71.54 | 73.30 | 71.54 | 73.20 | 5,159 | +3.50(+5.03%) |
Mar 12, 2024 | 69.24 | 70.86 | 69.07 | 69.70 | 8,314 | +0.03(+0.04%) |
Mar 11, 2024 | 69.43 | 69.93 | 69.34 | 69.67 | 6,743 | +0.09(+0.13%) |
Mar 08, 2024 | 69.44 | 70.03 | 69.29 | 69.58 | 4,718 | +1.06(+1.55%) |
Mar 07, 2024 | 68.86 | 70.22 | 68.51 | 68.51 | 2,784 | -0.59(-0.85%) |
Mar 06, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 2,192 | +1.35(+2.00%) |
Mar 05, 2024 | 69.50 | 69.52 | 67.46 | 67.75 | 6,267 | -2.68(-3.80%) |
Mar 04, 2024 | 69.46 | 70.55 | 69.45 | 70.42 | 3,036 | +1.34(+1.94%) |
Mar 01, 2024 | 69.18 | 70.43 | 69.08 | 69.08 | 9,377 | -0.24(-0.34%) |
Feb 29, 2024 | 72.44 | 72.44 | 69.27 | 69.32 | 11,259 | -0.94(-1.33%) |
Feb 28, 2024 | 70.61 | 70.82 | 69.87 | 70.25 | 5,382 | -0.74(-1.04%) |
Feb 27, 2024 | 71.18 | 71.18 | 70.99 | 70.99 | 2,460 | -0.85(-1.18%) |
Feb 26, 2024 | 72.33 | 72.44 | 70.93 | 71.84 | 3,639 | -0.42(-0.58%) |
Feb 23, 2024 | 72.08 | 73.52 | 71.66 | 72.26 | 3,393 | +0.68(+0.95%) |
Feb 22, 2024 | 74.10 | 74.10 | 71.58 | 71.58 | 3,521 | -0.42(-0.58%) |
Feb 21, 2024 | 72.78 | 73.34 | 72.00 | 72.00 | 4,867 | -0.75(-1.03%) |
Feb 20, 2024 | 70.15 | 72.74 | 70.15 | 72.74 | 4,432 | +0.85(+1.18%) |
Feb 16, 2024 | 74.31 | 74.67 | 71.90 | 71.90 | 6,159 | -2.36(-3.18%) |
Feb 15, 2024 | 71.01 | 74.92 | 71.01 | 74.26 | 5,628 | +3.20(+4.51%) |
Feb 14, 2024 | 68.97 | 71.05 | 68.97 | 71.05 | 5,868 | +3.52(+5.22%) |
Feb 13, 2024 | 69.26 | 69.26 | 67.53 | 67.53 | 12,912 | -4.32(-6.01%) |
Feb 12, 2024 | 71.90 | 73.24 | 70.24 | 71.85 | 6,159 | +1.44(+2.05%) |
Feb 09, 2024 | 70.19 | 70.90 | 69.32 | 70.40 | 7,310 | +1.29(+1.87%) |
Feb 08, 2024 | 69.65 | 69.65 | 69.11 | 69.11 | 3,178 | -1.16(-1.66%) |
Feb 07, 2024 | 70.37 | 72.00 | 70.03 | 70.27 | 8,577 | -0.14(-0.20%) |
Feb 06, 2024 | 67.79 | 70.42 | 67.79 | 70.41 | 8,914 | +2.74(+4.04%) |
Feb 05, 2024 | 69.63 | 69.82 | 67.68 | 67.68 | 10,247 | -1.23(-1.79%) |
Feb 02, 2024 | 69.20 | 70.61 | 68.91 | 68.91 | 3,255 | -1.62(-2.30%) |
Feb 01, 2024 | 69.84 | 70.53 | 69.67 | 70.53 | 11,695 | +1.10(+1.59%) |
Jan 31, 2024 | 72.03 | 72.23 | 69.43 | 69.43 | 8,878 | -2.00(-2.80%) |
Jan 30, 2024 | 72.52 | 73.13 | 71.39 | 71.43 | 13,305 | -0.93(-1.28%) |
Jan 29, 2024 | 71.66 | 74.56 | 71.27 | 72.35 | 20,052 | +1.45(+2.05%) |
Jan 26, 2024 | 72.25 | 72.25 | 70.79 | 70.90 | 4,544 | -0.10(-0.14%) |
Jan 25, 2024 | 71.51 | 73.39 | 68.90 | 71.00 | 8,914 | +0.63(+0.89%) |
Jan 24, 2024 | 71.64 | 71.64 | 68.94 | 70.37 | 8,508 | -0.40(-0.56%) |
Jan 23, 2024 | 73.67 | 74.32 | 70.77 | 70.77 | 6,770 | -4.01(-5.36%) |
Jan 22, 2024 | 74.87 | 76.14 | 73.55 | 74.78 | 15,581 | +1.19(+1.62%) |
Jan 19, 2024 | 70.45 | 73.59 | 68.77 | 73.59 | 21,821 | +3.28(+4.67%) |
Jan 18, 2024 | 71.16 | 71.36 | 70.07 | 70.30 | 7,907 | -0.67(-0.94%) |
Jan 17, 2024 | 72.03 | 72.65 | 70.09 | 70.97 | 18,998 | -0.25(-0.35%) |
Jan 16, 2024 | 72.58 | 73.54 | 71.22 | 71.22 | 14,684 | -1.17(-1.62%) |
Jan 12, 2024 | 71.65 | 74.91 | 70.63 | 72.39 | 25,055 | +2.27(+3.24%) |
Jan 11, 2024 | 68.72 | 70.63 | 67.75 | 70.13 | 12,852 | +0.36(+0.51%) |
Jan 10, 2024 | 70.40 | 70.40 | 68.87 | 69.77 | 8,366 | -1.10(-1.56%) |
Jan 09, 2024 | 69.09 | 72.08 | 69.09 | 70.87 | 14,015 | +0.87(+1.24%) |
Jan 08, 2024 | 70.67 | 71.38 | 69.67 | 70.01 | 15,279 | -0.73(-1.03%) |
Jan 05, 2024 | 69.67 | 71.72 | 68.48 | 70.73 | 12,437 | +0.77(+1.10%) |
Jan 04, 2024 | 69.71 | 70.78 | 68.84 | 69.97 | 10,115 | +1.15(+1.68%) |
Jan 03, 2024 | 70.47 | 70.62 | 68.16 | 68.81 | 11,515 | -2.03(-2.87%) |