Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 67.69 | 67.75 | 66.36 | 66.48 | 1,065,933 | -0.93(-1.38%) |
May 22, 2024 | 67.61 | 67.70 | 67.04 | 67.41 | 2,651,427 | -0.24(-0.35%) |
May 21, 2024 | 68.69 | 68.76 | 67.53 | 67.65 | 2,594,770 | -1.21(-1.76%) |
May 20, 2024 | 68.78 | 69.06 | 68.56 | 68.86 | 705,207 | -0.10(-0.15%) |
May 17, 2024 | 68.90 | 69.23 | 68.56 | 68.96 | 1,028,502 | +0.27(+0.39%) |
May 16, 2024 | 68.66 | 69.00 | 68.16 | 68.69 | 1,194,264 | +0.07(+0.10%) |
May 15, 2024 | 68.13 | 69.56 | 68.04 | 68.62 | 3,240,857 | +0.97(+1.43%) |
May 14, 2024 | 68.16 | 68.58 | 67.53 | 67.65 | 1,436,463 | -0.67(-0.98%) |
May 13, 2024 | 68.82 | 69.28 | 68.27 | 68.32 | 995,175 | -0.15(-0.22%) |
May 10, 2024 | 68.68 | 69.07 | 68.34 | 68.47 | 1,195,152 | -0.12(-0.17%) |
May 09, 2024 | 66.75 | 68.75 | 66.75 | 68.59 | 2,259,965 | +1.53(+2.28%) |
May 08, 2024 | 66.44 | 67.38 | 66.41 | 67.06 | 1,587,153 | +0.08(+0.12%) |
May 07, 2024 | 67.29 | 67.67 | 66.72 | 66.98 | 1,305,314 | -0.42(-0.62%) |
May 06, 2024 | 67.30 | 67.66 | 67.06 | 67.40 | 1,166,390 | +0.60(+0.90%) |
May 03, 2024 | 67.17 | 67.37 | 66.09 | 66.80 | 1,454,089 | +0.66(+1.00%) |
May 02, 2024 | 66.51 | 66.82 | 66.03 | 66.14 | 1,709,333 | +0.21(+0.32%) |
May 01, 2024 | 65.73 | 66.76 | 65.61 | 65.93 | 1,216,327 | +0.45(+0.69%) |
Apr 30, 2024 | 66.85 | 67.14 | 65.44 | 65.48 | 1,721,204 | -1.77(-2.63%) |
Apr 29, 2024 | 67.24 | 67.45 | 66.88 | 67.25 | 1,458,068 | +0.40(+0.60%) |
Apr 26, 2024 | 66.44 | 67.05 | 65.80 | 66.85 | 1,504,631 | +1.05(+1.60%) |
Apr 25, 2024 | 64.77 | 66.03 | 64.45 | 65.80 | 2,279,346 | +0.03(+0.05%) |
Apr 24, 2024 | 66.27 | 66.51 | 65.36 | 65.77 | 2,572,658 | -0.72(-1.08%) |
Apr 23, 2024 | 65.89 | 66.64 | 65.63 | 66.49 | 1,525,011 | +0.89(+1.36%) |
Apr 22, 2024 | 64.60 | 65.67 | 64.45 | 65.60 | 1,493,183 | +0.71(+1.09%) |
Apr 19, 2024 | 64.48 | 64.97 | 64.10 | 64.89 | 1,572,019 | -0.03(-0.05%) |
Apr 18, 2024 | 64.96 | 65.27 | 64.53 | 64.92 | 1,441,733 | +0.00(+0.00%) |
Apr 17, 2024 | 65.67 | 65.87 | 64.72 | 64.92 | 2,511,019 | +0.05(+0.08%) |
Apr 16, 2024 | 65.82 | 65.82 | 64.74 | 64.87 | 2,859,401 | -1.67(-2.51%) |
Apr 15, 2024 | 67.72 | 67.79 | 66.42 | 66.54 | 1,801,075 | -0.88(-1.31%) |
Apr 12, 2024 | 67.80 | 68.06 | 67.30 | 67.42 | 2,858,967 | -1.25(-1.82%) |
Apr 11, 2024 | 68.69 | 68.69 | 68.01 | 68.67 | 1,966,398 | +0.23(+0.34%) |
Apr 10, 2024 | 69.05 | 69.12 | 67.97 | 68.44 | 3,205,008 | -1.37(-1.96%) |
Apr 09, 2024 | 70.60 | 71.12 | 69.59 | 69.81 | 2,771,738 | -0.76(-1.08%) |
Apr 08, 2024 | 70.75 | 70.90 | 70.22 | 70.57 | 1,466,711 | +0.25(+0.36%) |
Apr 05, 2024 | 70.12 | 70.37 | 69.67 | 70.32 | 2,234,297 | +1.02(+1.47%) |
Apr 04, 2024 | 69.76 | 70.20 | 69.19 | 69.30 | 2,240,895 | +0.28(+0.41%) |
Apr 03, 2024 | 69.07 | 69.86 | 68.83 | 69.02 | 1,236,589 | -0.16(-0.23%) |
Apr 02, 2024 | 69.23 | 69.39 | 68.77 | 69.18 | 2,187,536 | +0.26(+0.38%) |
Apr 01, 2024 | 69.48 | 69.62 | 68.46 | 68.92 | 1,253,513 | -0.39(-0.56%) |
Mar 28, 2024 | 69.38 | 69.29 | 69.26 | 69.31 | 1,013,995 | +0.23(+0.33%) |
Mar 27, 2024 | 68.80 | 69.41 | 68.38 | 69.08 | 1,636,467 | +0.62(+0.91%) |
Mar 26, 2024 | 67.77 | 68.66 | 67.41 | 68.46 | 1,345,964 | +0.87(+1.29%) |
Mar 25, 2024 | 67.55 | 67.94 | 67.26 | 67.59 | 1,008,646 | +0.11(+0.16%) |
Mar 22, 2024 | 67.62 | 67.89 | 67.31 | 67.48 | 2,649,619 | -0.15(-0.22%) |
Mar 21, 2024 | 67.75 | 68.02 | 67.27 | 67.63 | 1,484,644 | -0.28(-0.41%) |
Mar 20, 2024 | 66.07 | 68.17 | 65.83 | 67.91 | 2,691,653 | +1.85(+2.80%) |
Mar 19, 2024 | 66.67 | 66.67 | 65.94 | 66.06 | 2,836,091 | -0.89(-1.33%) |
Mar 18, 2024 | 67.17 | 67.46 | 66.52 | 66.95 | 1,539,160 | +0.00(+0.00%) |
Mar 15, 2024 | 67.03 | 67.91 | 66.69 | 66.95 | 3,804,094 | -0.32(-0.48%) |
Mar 14, 2024 | 67.21 | 67.72 | 66.92 | 67.27 | 2,730,783 | +0.10(+0.15%) |
Mar 13, 2024 | 65.62 | 67.23 | 65.53 | 67.17 | 3,550,972 | +1.64(+2.50%) |
Mar 12, 2024 | 65.87 | 65.98 | 65.16 | 65.53 | 1,869,513 | -0.31(-0.47%) |
Mar 11, 2024 | 65.58 | 66.25 | 65.37 | 65.84 | 1,911,836 | +0.25(+0.38%) |
Mar 08, 2024 | 65.69 | 66.28 | 65.42 | 65.59 | 2,124,957 | +0.00(+0.00%) |
Mar 07, 2024 | 66.00 | 66.10 | 65.46 | 65.59 | 1,436,594 | -0.10(-0.15%) |
Mar 06, 2024 | 66.36 | 66.58 | 65.69 | 65.69 | 2,065,861 | -0.19(-0.29%) |
Mar 05, 2024 | 65.42 | 66.08 | 65.32 | 65.88 | 2,073,135 | +0.25(+0.38%) |
Mar 04, 2024 | 65.28 | 66.09 | 65.28 | 65.63 | 1,271,199 | -0.01(-0.02%) |
Mar 01, 2024 | 65.24 | 66.99 | 64.93 | 65.64 | 4,500,432 | +0.40(+0.61%) |
Feb 29, 2024 | 65.08 | 65.50 | 64.70 | 65.24 | 3,238,160 | +0.35(+0.54%) |
Feb 28, 2024 | 65.62 | 65.95 | 64.49 | 64.89 | 2,309,024 | -1.23(-1.86%) |
Feb 27, 2024 | 66.16 | 66.43 | 65.92 | 66.12 | 2,635,683 | -0.05(-0.08%) |
Feb 26, 2024 | 66.53 | 66.53 | 65.92 | 66.17 | 1,934,409 | -0.36(-0.54%) |
Feb 23, 2024 | 67.30 | 67.30 | 66.22 | 66.53 | 2,570,239 | -0.67(-1.00%) |
Feb 22, 2024 | 67.70 | 67.70 | 66.50 | 67.20 | 2,355,108 | +0.08(+0.12%) |
Feb 21, 2024 | 67.54 | 67.54 | 66.79 | 67.12 | 2,412,463 | -0.19(-0.28%) |
Feb 20, 2024 | 67.81 | 68.09 | 67.11 | 67.31 | 1,715,555 | +0.01(+0.01%) |
Feb 16, 2024 | 67.47 | 67.59 | 67.07 | 67.30 | 2,354,410 | -0.28(-0.41%) |
Feb 15, 2024 | 67.37 | 67.97 | 67.30 | 67.58 | 1,814,733 | +0.26(+0.39%) |
Feb 14, 2024 | 67.38 | 67.44 | 66.92 | 67.32 | 1,904,561 | +0.77(+1.16%) |
Feb 13, 2024 | 66.66 | 67.21 | 66.29 | 66.55 | 2,423,859 | -0.99(-1.47%) |
Feb 12, 2024 | 67.52 | 68.17 | 67.37 | 67.54 | 1,577,572 | +0.12(+0.18%) |
Feb 09, 2024 | 67.78 | 67.94 | 67.38 | 67.42 | 1,747,343 | -0.11(-0.16%) |
Feb 08, 2024 | 68.76 | 68.76 | 67.41 | 67.53 | 1,819,693 | -1.28(-1.86%) |
Feb 07, 2024 | 69.12 | 69.39 | 68.53 | 68.81 | 1,782,727 | -0.11(-0.16%) |
Feb 06, 2024 | 67.99 | 69.27 | 67.74 | 68.92 | 3,568,493 | +1.32(+1.95%) |
Feb 05, 2024 | 67.58 | 68.09 | 66.98 | 67.60 | 1,322,137 | -0.34(-0.50%) |
Feb 02, 2024 | 67.18 | 68.01 | 67.11 | 67.94 | 2,337,135 | +0.30(+0.44%) |
Feb 01, 2024 | 66.76 | 68.13 | 66.70 | 67.64 | 2,775,293 | +0.98(+1.47%) |
Jan 31, 2024 | 66.89 | 67.52 | 66.53 | 66.66 | 2,088,487 | -0.37(-0.55%) |
Jan 30, 2024 | 66.08 | 67.17 | 66.06 | 67.03 | 1,776,808 | +0.65(+0.98%) |
Jan 29, 2024 | 66.61 | 66.61 | 65.91 | 66.38 | 1,908,493 | -0.01(-0.02%) |
Jan 26, 2024 | 65.60 | 66.75 | 65.45 | 66.39 | 2,754,838 | +0.90(+1.37%) |
Jan 25, 2024 | 64.85 | 65.65 | 63.84 | 65.49 | 2,326,253 | +1.06(+1.65%) |
Jan 24, 2024 | 65.25 | 65.45 | 64.38 | 64.43 | 3,041,455 | -0.01(-0.02%) |
Jan 23, 2024 | 64.33 | 64.52 | 63.69 | 64.44 | 1,504,946 | +0.40(+0.62%) |
Jan 22, 2024 | 65.19 | 65.29 | 63.83 | 64.04 | 1,614,995 | -1.08(-1.66%) |
Jan 19, 2024 | 64.16 | 65.19 | 63.81 | 65.12 | 2,089,043 | +1.18(+1.85%) |
Jan 18, 2024 | 63.80 | 63.96 | 63.20 | 63.94 | 2,316,172 | +0.31(+0.49%) |
Jan 17, 2024 | 64.04 | 64.04 | 63.03 | 63.63 | 3,240,542 | -0.79(-1.23%) |
Jan 16, 2024 | 65.00 | 65.45 | 64.28 | 64.42 | 3,082,923 | -1.93(-2.91%) |
Jan 12, 2024 | 66.65 | 66.74 | 66.21 | 66.35 | 2,943,097 | +0.32(+0.48%) |
Jan 11, 2024 | 65.57 | 66.14 | 65.15 | 66.03 | 2,420,758 | +0.50(+0.76%) |
Jan 10, 2024 | 65.29 | 65.68 | 65.08 | 65.53 | 1,667,624 | +0.29(+0.44%) |
Jan 09, 2024 | 66.45 | 66.53 | 65.21 | 65.24 | 2,704,329 | -1.75(-2.61%) |
Jan 08, 2024 | 66.87 | 67.28 | 66.70 | 66.99 | 2,632,666 | +0.11(+0.16%) |
Jan 05, 2024 | 65.73 | 67.01 | 65.65 | 66.88 | 2,779,849 | +1.54(+2.36%) |
Jan 04, 2024 | 65.71 | 65.96 | 65.02 | 65.34 | 3,610,804 | -0.33(-0.50%) |
Jan 03, 2024 | 67.06 | 67.15 | 65.63 | 65.67 | 5,388,353 | -1.53(-2.28%) |