Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 65.00 | 66.05 | 64.84 | 65.04 | 3,763,640 | -0.55(-0.84%) |
May 27, 2024 | 65.31 | 65.78 | 65.31 | 65.59 | 968,619 | +0.32(+0.49%) |
May 24, 2024 | 65.10 | 65.49 | 64.92 | 65.27 | 2,723,507 | +0.29(+0.45%) |
May 23, 2024 | 65.39 | 65.66 | 64.65 | 64.98 | 2,294,778 | -0.18(-0.28%) |
May 22, 2024 | 65.93 | 65.99 | 65.07 | 65.16 | 1,931,536 | -1.05(-1.59%) |
May 21, 2024 | 65.65 | 66.31 | 65.59 | 66.21 | 2,347,167 | +0.30(+0.46%) |
May 17, 2024 | 65.91 | 0 | +0.21(+0.32%) | |||
May 16, 2024 | 65.99 | 66.16 | 65.70 | 65.70 | 2,261,289 | -0.29(-0.44%) |
May 15, 2024 | 65.67 | 66.16 | 65.65 | 65.99 | 1,646,764 | +0.46(+0.70%) |
May 14, 2024 | 65.90 | 66.17 | 65.48 | 65.53 | 1,728,471 | -0.20(-0.30%) |
May 13, 2024 | 65.77 | 65.91 | 65.70 | 65.73 | 2,085,549 | +0.06(+0.09%) |
May 10, 2024 | 65.52 | 65.94 | 65.47 | 65.67 | 1,934,589 | +0.12(+0.18%) |
May 09, 2024 | 65.62 | 65.89 | 65.51 | 65.55 | 1,796,524 | -0.09(-0.14%) |
May 08, 2024 | 64.42 | 65.67 | 64.42 | 65.64 | 3,862,744 | +0.95(+1.47%) |
May 07, 2024 | 64.99 | 65.14 | 64.53 | 64.69 | 3,380,659 | -0.13(-0.20%) |
May 06, 2024 | 64.50 | 64.85 | 64.10 | 64.82 | 2,307,021 | +0.69(+1.08%) |
May 03, 2024 | 63.75 | 64.28 | 63.64 | 64.13 | 3,735,049 | +0.83(+1.31%) |
May 02, 2024 | 63.70 | 63.90 | 63.00 | 63.30 | 4,193,520 | -0.38(-0.60%) |
May 01, 2024 | 63.00 | 63.91 | 63.00 | 63.68 | 3,287,230 | +0.52(+0.82%) |
Apr 30, 2024 | 63.24 | 63.52 | 63.10 | 63.16 | 3,382,168 | -0.32(-0.50%) |
Apr 29, 2024 | 63.59 | 63.82 | 63.10 | 63.48 | 4,867,808 | -0.14(-0.22%) |
Apr 26, 2024 | 63.20 | 63.67 | 63.10 | 63.62 | 3,202,136 | +0.47(+0.74%) |
Apr 25, 2024 | 63.54 | 63.57 | 62.56 | 63.15 | 7,667,320 | -0.97(-1.51%) |
Apr 24, 2024 | 64.53 | 64.72 | 63.90 | 64.12 | 9,627,081 | -0.48(-0.74%) |
Apr 23, 2024 | 64.54 | 64.67 | 64.22 | 64.60 | 3,075,776 | +0.09(+0.14%) |
Apr 22, 2024 | 64.49 | 64.61 | 64.05 | 64.51 | 5,625,116 | +0.23(+0.36%) |
Apr 19, 2024 | 64.13 | 64.66 | 63.98 | 64.28 | 3,709,882 | +0.14(+0.22%) |
Apr 18, 2024 | 64.22 | 64.57 | 63.85 | 64.14 | 4,378,034 | -0.08(-0.12%) |
Apr 17, 2024 | 64.18 | 64.80 | 63.90 | 64.22 | 2,772,083 | +0.14(+0.22%) |
Apr 16, 2024 | 65.29 | 65.32 | 64.00 | 64.08 | 4,023,118 | -1.39(-2.12%) |
Apr 15, 2024 | 66.72 | 67.06 | 65.25 | 65.47 | 5,672,890 | -0.94(-1.42%) |
Apr 12, 2024 | 66.78 | 67.05 | 66.24 | 66.41 | 3,164,191 | -0.57(-0.85%) |
Apr 11, 2024 | 67.06 | 67.34 | 66.57 | 66.98 | 4,446,459 | -0.06(-0.09%) |
Apr 10, 2024 | 67.90 | 67.99 | 66.80 | 67.04 | 7,622,470 | -1.44(-2.10%) |
Apr 09, 2024 | 68.43 | 68.64 | 67.82 | 68.48 | 1,838,832 | +0.02(+0.03%) |
Apr 08, 2024 | 68.05 | 68.46 | 68.00 | 68.46 | 2,137,406 | +0.52(+0.77%) |
Apr 05, 2024 | 67.75 | 68.27 | 67.63 | 67.94 | 5,347,611 | +0.28(+0.41%) |
Apr 04, 2024 | 68.35 | 68.67 | 67.63 | 67.66 | 4,519,639 | -0.32(-0.47%) |
Apr 03, 2024 | 67.57 | 68.19 | 67.50 | 67.98 | 6,735,368 | +0.32(+0.47%) |
Apr 02, 2024 | 67.95 | 68.12 | 67.49 | 67.66 | 5,972,246 | -0.69(-1.01%) |
Apr 01, 2024 | 68.90 | 69.05 | 68.09 | 68.35 | 5,409,014 | -1.72(-2.45%) |
Mar 28, 2024 | 70.07 | 0 | +0.65(+0.94%) | |||
Mar 27, 2024 | 68.61 | 69.43 | 68.61 | 69.42 | 3,723,963 | +0.96(+1.40%) |
Mar 26, 2024 | 68.57 | 68.89 | 68.43 | 68.46 | 6,602,148 | +0.10(+0.15%) |
Mar 25, 2024 | 68.19 | 68.77 | 68.19 | 68.36 | 4,597,698 | -0.02(-0.03%) |
Mar 22, 2024 | 68.50 | 68.67 | 68.20 | 68.38 | 4,931,450 | +0.08(+0.12%) |
Mar 21, 2024 | 68.05 | 68.68 | 68.03 | 68.30 | 4,876,138 | +0.46(+0.68%) |
Mar 20, 2024 | 67.03 | 67.92 | 66.75 | 67.84 | 5,095,846 | +0.67(+1.00%) |
Mar 19, 2024 | 67.50 | 67.70 | 67.15 | 67.17 | 3,550,224 | -0.11(-0.16%) |
Mar 18, 2024 | 67.50 | 67.56 | 67.03 | 67.28 | 5,143,291 | -0.16(-0.24%) |
Mar 15, 2024 | 66.73 | 67.77 | 66.68 | 67.44 | 10,396,534 | +0.47(+0.70%) |
Mar 14, 2024 | 67.76 | 67.90 | 66.55 | 66.97 | 7,628,591 | -0.74(-1.09%) |
Mar 13, 2024 | 67.40 | 67.93 | 67.40 | 67.71 | 5,358,346 | +0.30(+0.45%) |
Mar 12, 2024 | 67.50 | 67.58 | 67.22 | 67.41 | 2,133,817 | +0.08(+0.12%) |
Mar 11, 2024 | 67.48 | 67.56 | 67.13 | 67.33 | 3,303,484 | -0.31(-0.46%) |
Mar 08, 2024 | 67.50 | 67.79 | 67.39 | 67.64 | 2,466,280 | +0.15(+0.22%) |
Mar 07, 2024 | 67.41 | 67.63 | 66.97 | 67.49 | 1,992,532 | +0.33(+0.49%) |
Mar 06, 2024 | 67.51 | 67.75 | 67.03 | 67.16 | 2,186,979 | -0.08(-0.12%) |
Mar 05, 2024 | 66.61 | 67.42 | 66.59 | 67.24 | 4,281,065 | +0.58(+0.87%) |
Mar 04, 2024 | 65.97 | 66.86 | 65.87 | 66.66 | 4,150,262 | +0.68(+1.03%) |
Mar 01, 2024 | 66.07 | 66.39 | 65.81 | 65.98 | 2,864,685 | +0.17(+0.26%) |
Feb 29, 2024 | 65.37 | 65.90 | 65.06 | 65.81 | 5,849,026 | +0.73(+1.12%) |
Feb 28, 2024 | 65.86 | 65.95 | 64.89 | 65.08 | 3,879,578 | -0.82(-1.24%) |
Feb 27, 2024 | 64.87 | 66.60 | 64.84 | 65.90 | 9,925,951 | +2.03(+3.18%) |
Feb 26, 2024 | 64.19 | 64.49 | 63.56 | 63.87 | 2,487,621 | -0.39(-0.61%) |
Feb 23, 2024 | 64.00 | 64.48 | 63.99 | 64.26 | 2,838,892 | +0.37(+0.58%) |
Feb 22, 2024 | 64.16 | 64.41 | 63.87 | 63.89 | 2,791,162 | -0.01(-0.02%) |
Feb 21, 2024 | 63.94 | 64.21 | 63.71 | 63.90 | 1,384,095 | -0.23(-0.36%) |
Feb 20, 2024 | 63.74 | 64.31 | 63.73 | 64.13 | 4,466,300 | +0.27(+0.42%) |
Feb 16, 2024 | 63.86 | 0 | +0.24(+0.38%) | |||
Feb 15, 2024 | 63.50 | 64.06 | 63.22 | 63.62 | 2,838,888 | +0.24(+0.38%) |
Feb 14, 2024 | 63.27 | 63.65 | 63.07 | 63.38 | 2,604,327 | +0.54(+0.86%) |
Feb 13, 2024 | 63.21 | 63.44 | 62.25 | 62.84 | 3,889,992 | -0.94(-1.47%) |
Feb 12, 2024 | 63.32 | 63.95 | 63.20 | 63.78 | 2,568,936 | +0.52(+0.82%) |
Feb 09, 2024 | 61.70 | 63.27 | 61.70 | 63.26 | 2,999,615 | +1.55(+2.51%) |
Feb 08, 2024 | 62.50 | 62.55 | 61.57 | 61.71 | 2,111,229 | -0.83(-1.33%) |
Feb 07, 2024 | 62.99 | 63.03 | 62.51 | 62.54 | 1,623,719 | -0.43(-0.68%) |
Feb 06, 2024 | 62.57 | 63.07 | 62.51 | 62.97 | 2,912,412 | +0.38(+0.61%) |
Feb 05, 2024 | 62.99 | 63.03 | 62.31 | 62.59 | 3,129,588 | -0.52(-0.82%) |
Feb 02, 2024 | 63.10 | 63.28 | 62.71 | 63.11 | 2,503,486 | -0.32(-0.50%) |
Feb 01, 2024 | 62.82 | 63.53 | 62.21 | 63.43 | 3,577,385 | +0.56(+0.89%) |
Jan 31, 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 4,435,507 | -0.02(-0.03%) |
Jan 30, 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 5,067,309 | +0.16(+0.26%) |
Jan 29, 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 3,161,031 | +0.35(+0.56%) |
Jan 26, 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 5,676,821 | +0.52(+0.84%) |
Jan 25, 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 4,041,883 | +0.19(+0.31%) |
Jan 24, 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 2,846,624 | +0.52(+0.85%) |
Jan 23, 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 2,605,290 | -0.65(-1.05%) |
Jan 22, 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 4,633,793 | -0.22(-0.35%) |
Jan 19, 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 3,955,751 | +0.71(+1.16%) |
Jan 18, 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 4,742,954 | -0.67(-1.08%) |
Jan 17, 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 4,079,923 | -0.67(-1.07%) |
Jan 16, 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 4,343,630 | -0.29(-0.46%) |
Jan 15, 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 2,510,234 | +0.03(+0.05%) |
Jan 12, 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 4,563,737 | +0.17(+0.27%) |
Jan 11, 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 4,770,227 | -0.86(-1.35%) |
Jan 10, 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 3,439,008 | -0.02(-0.03%) |
Jan 09, 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 3,467,309 | -0.57(-0.89%) |
Jan 08, 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 5,157,415 | +0.78(+1.23%) |
Jan 05, 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 3,754,431 | +0.32(+0.51%) |
Jan 04, 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 5,137,722 | +0.37(+0.59%) |
Jan 03, 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 4,734,287 | -0.61(-0.96%) |