Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.59 | 66.41 | 65.59 | 66.22 | 16,257 | +0.41(+0.62%) |
May 23, 2024 | 66.62 | 66.85 | 65.36 | 65.81 | 21,566 | +0.13(+0.20%) |
May 22, 2024 | 65.76 | 66.71 | 65.57 | 65.68 | 19,722 | -1.16(-1.74%) |
May 21, 2024 | 66.87 | 67.27 | 66.35 | 66.84 | 16,710 | -0.70(-1.03%) |
May 20, 2024 | 67.52 | 68.31 | 67.19 | 67.54 | 13,425 | -0.82(-1.20%) |
May 17, 2024 | 67.88 | 68.50 | 67.51 | 68.36 | 24,659 | +0.94(+1.39%) |
May 16, 2024 | 66.90 | 67.50 | 66.90 | 67.42 | 15,922 | +0.99(+1.50%) |
May 15, 2024 | 65.09 | 66.44 | 64.86 | 66.43 | 26,576 | +0.99(+1.51%) |
May 14, 2024 | 65.77 | 66.04 | 65.10 | 65.44 | 34,204 | -1.30(-1.94%) |
May 13, 2024 | 66.70 | 67.14 | 66.17 | 66.74 | 17,983 | +0.36(+0.54%) |
May 10, 2024 | 67.63 | 67.63 | 66.23 | 66.38 | 25,294 | -1.24(-1.83%) |
May 09, 2024 | 67.62 | 67.93 | 67.13 | 67.62 | 19,933 | +0.29(+0.43%) |
May 08, 2024 | 66.83 | 67.34 | 66.52 | 67.33 | 60,736 | -0.19(-0.28%) |
May 07, 2024 | 67.98 | 68.08 | 67.06 | 67.52 | 87,000 | -0.97(-1.42%) |
May 06, 2024 | 68.00 | 68.71 | 67.87 | 68.49 | 177,028 | +0.79(+1.17%) |
May 03, 2024 | 68.61 | 68.78 | 67.52 | 67.70 | 107,619 | -1.03(-1.50%) |
May 02, 2024 | 68.34 | 69.04 | 68.08 | 68.73 | 446,165 | +0.37(+0.54%) |
May 01, 2024 | 70.49 | 70.99 | 68.19 | 68.36 | 280,656 | -2.63(-3.70%) |
Apr 30, 2024 | 71.47 | 71.47 | 70.54 | 70.99 | 19,321 | -1.51(-2.09%) |
Apr 29, 2024 | 72.84 | 72.99 | 72.34 | 72.50 | 13,364 | -0.06(-0.08%) |
Apr 26, 2024 | 72.84 | 72.84 | 72.34 | 72.56 | 15,962 | +0.02(+0.03%) |
Apr 25, 2024 | 71.89 | 72.63 | 71.22 | 72.54 | 17,557 | +0.82(+1.14%) |
Apr 24, 2024 | 71.34 | 71.90 | 71.20 | 71.72 | 42,257 | +0.27(+0.38%) |
Apr 23, 2024 | 69.92 | 71.59 | 69.76 | 71.45 | 30,033 | +0.85(+1.20%) |
Apr 22, 2024 | 70.12 | 70.66 | 69.93 | 70.60 | 85,627 | -0.44(-0.62%) |
Apr 19, 2024 | 70.70 | 71.58 | 70.58 | 71.04 | 27,649 | +0.15(+0.20%) |
Apr 18, 2024 | 71.21 | 71.85 | 70.76 | 70.89 | 41,995 | -0.56(-0.78%) |
Apr 17, 2024 | 72.64 | 73.14 | 71.35 | 71.45 | 93,012 | -2.31(-3.14%) |
Apr 16, 2024 | 73.19 | 73.88 | 72.83 | 73.76 | 72,301 | +0.81(+1.10%) |
Apr 15, 2024 | 72.72 | 73.16 | 71.78 | 72.96 | 46,699 | -0.08(-0.11%) |
Apr 12, 2024 | 73.98 | 74.57 | 73.03 | 73.04 | 50,070 | +0.22(+0.30%) |
Apr 11, 2024 | 72.65 | 72.83 | 71.93 | 72.82 | 25,159 | -0.00(-0.00%) |
Apr 10, 2024 | 72.11 | 72.91 | 71.12 | 72.82 | 33,213 | +0.58(+0.80%) |
Apr 09, 2024 | 72.46 | 72.56 | 71.71 | 72.24 | 19,495 | +0.36(+0.50%) |
Apr 08, 2024 | 72.60 | 72.70 | 71.42 | 71.88 | 42,503 | -0.76(-1.05%) |
Apr 05, 2024 | 73.04 | 73.47 | 72.53 | 72.64 | 20,658 | -0.20(-0.27%) |
Apr 04, 2024 | 71.92 | 73.23 | 71.68 | 72.84 | 26,479 | +0.63(+0.87%) |
Apr 03, 2024 | 72.50 | 72.78 | 72.12 | 72.21 | 55,231 | +0.03(+0.04%) |
Apr 02, 2024 | 71.18 | 72.33 | 70.74 | 72.18 | 45,838 | +1.38(+1.95%) |
Apr 01, 2024 | 70.67 | 71.13 | 70.07 | 70.80 | 69,700 | -0.13(-0.18%) |
Mar 28, 2024 | 70.03 | 71.12 | 70.03 | 70.93 | 15,183 | +1.04(+1.49%) |
Mar 27, 2024 | 70.10 | 70.14 | 69.45 | 69.89 | 37,180 | -0.11(-0.16%) |
Mar 26, 2024 | 70.83 | 70.83 | 69.89 | 70.00 | 26,846 | -1.26(-1.77%) |
Mar 25, 2024 | 70.89 | 71.49 | 70.89 | 71.26 | 18,873 | +0.36(+0.51%) |
Mar 22, 2024 | 71.16 | 71.21 | 70.66 | 70.90 | 9,538 | +0.16(+0.23%) |
Mar 21, 2024 | 70.76 | 70.88 | 70.07 | 70.74 | 40,222 | -0.31(-0.44%) |
Mar 20, 2024 | 70.65 | 71.10 | 70.45 | 71.05 | 35,700 | -0.71(-0.99%) |
Mar 19, 2024 | 71.54 | 71.79 | 71.29 | 71.76 | 18,086 | +0.40(+0.56%) |
Mar 18, 2024 | 71.50 | 71.77 | 71.17 | 71.36 | 43,929 | +0.94(+1.33%) |
Mar 15, 2024 | 69.75 | 70.60 | 69.64 | 70.42 | 24,718 | +0.46(+0.65%) |
Mar 14, 2024 | 69.52 | 70.14 | 69.47 | 69.96 | 27,182 | +0.84(+1.21%) |
Mar 13, 2024 | 68.50 | 69.21 | 68.44 | 69.13 | 34,177 | +1.90(+2.82%) |
Mar 12, 2024 | 66.69 | 67.53 | 66.48 | 67.23 | 12,798 | +0.30(+0.45%) |
Mar 11, 2024 | 65.88 | 67.20 | 65.34 | 66.93 | 21,628 | +1.32(+2.01%) |
Mar 08, 2024 | 65.99 | 65.99 | 65.40 | 65.61 | 16,910 | -0.66(-1.00%) |
Mar 07, 2024 | 65.69 | 66.88 | 65.52 | 66.27 | 18,715 | +0.25(+0.37%) |
Mar 06, 2024 | 66.25 | 67.04 | 65.98 | 66.03 | 12,167 | +0.44(+0.68%) |
Mar 05, 2024 | 66.26 | 66.51 | 65.52 | 65.58 | 38,497 | -1.49(-2.22%) |
Mar 04, 2024 | 67.69 | 67.72 | 66.81 | 67.07 | 24,361 | -0.68(-1.00%) |
Mar 01, 2024 | 67.76 | 68.34 | 67.52 | 67.75 | 89,964 | +1.00(+1.50%) |
Feb 29, 2024 | 65.96 | 67.23 | 65.84 | 66.75 | 27,059 | +0.94(+1.43%) |
Feb 28, 2024 | 67.03 | 67.36 | 65.70 | 65.81 | 46,629 | -1.22(-1.82%) |
Feb 27, 2024 | 66.99 | 67.31 | 66.49 | 67.03 | 26,633 | +0.87(+1.31%) |
Feb 26, 2024 | 65.56 | 66.87 | 65.54 | 66.16 | 37,134 | +1.18(+1.82%) |
Feb 23, 2024 | 65.36 | 65.82 | 64.85 | 64.98 | 53,490 | -1.31(-1.98%) |
Feb 22, 2024 | 65.08 | 66.48 | 65.01 | 66.29 | 40,125 | +0.50(+0.76%) |
Feb 21, 2024 | 65.29 | 65.83 | 65.21 | 65.79 | 13,631 | +0.49(+0.75%) |
Feb 20, 2024 | 65.98 | 65.98 | 64.93 | 65.30 | 44,598 | -1.22(-1.83%) |
Feb 16, 2024 | 65.80 | 66.74 | 65.76 | 66.52 | 17,013 | +0.21(+0.32%) |
Feb 15, 2024 | 66.24 | 67.01 | 66.17 | 66.31 | 13,763 | +0.03(+0.05%) |
Feb 14, 2024 | 68.46 | 68.62 | 66.15 | 66.28 | 15,691 | -2.09(-3.06%) |
Feb 13, 2024 | 68.10 | 68.99 | 67.74 | 68.37 | 19,594 | +0.61(+0.90%) |
Feb 12, 2024 | 67.49 | 67.88 | 66.60 | 67.76 | 16,522 | +0.96(+1.44%) |
Feb 09, 2024 | 67.29 | 67.47 | 66.71 | 66.80 | 9,922 | -0.23(-0.34%) |
Feb 08, 2024 | 66.34 | 67.03 | 66.12 | 67.03 | 38,234 | +2.02(+3.11%) |
Feb 07, 2024 | 64.11 | 65.01 | 63.75 | 65.01 | 34,650 | +1.50(+2.36%) |
Feb 06, 2024 | 63.34 | 63.58 | 62.89 | 63.51 | 16,519 | +0.30(+0.47%) |
Feb 05, 2024 | 61.88 | 63.27 | 61.51 | 63.21 | 18,622 | +2.11(+3.45%) |
Feb 02, 2024 | 61.32 | 62.07 | 60.72 | 61.10 | 46,601 | -1.60(-2.55%) |
Feb 01, 2024 | 63.77 | 63.95 | 61.77 | 62.70 | 111,079 | -0.93(-1.46%) |
Jan 31, 2024 | 65.42 | 65.42 | 63.47 | 63.63 | 15,266 | -2.00(-3.04%) |
Jan 30, 2024 | 64.18 | 65.68 | 64.11 | 65.63 | 22,554 | +0.72(+1.11%) |
Jan 29, 2024 | 65.68 | 65.68 | 64.38 | 64.91 | 35,653 | -1.58(-2.38%) |
Jan 26, 2024 | 65.31 | 66.60 | 64.64 | 66.49 | 20,554 | +1.21(+1.85%) |
Jan 25, 2024 | 64.85 | 65.48 | 64.40 | 65.28 | 15,218 | +1.14(+1.78%) |
Jan 24, 2024 | 64.07 | 64.68 | 63.77 | 64.14 | 18,886 | +0.39(+0.61%) |
Jan 23, 2024 | 63.63 | 64.14 | 63.48 | 63.75 | 15,621 | -0.81(-1.25%) |
Jan 22, 2024 | 63.30 | 64.64 | 63.26 | 64.56 | 30,703 | +1.75(+2.79%) |
Jan 19, 2024 | 63.09 | 63.28 | 62.24 | 62.81 | 22,258 | +0.11(+0.18%) |
Jan 18, 2024 | 61.54 | 62.96 | 61.41 | 62.70 | 35,091 | +1.01(+1.64%) |
Jan 17, 2024 | 60.45 | 61.75 | 60.41 | 61.69 | 13,773 | +0.61(+1.00%) |
Jan 16, 2024 | 62.54 | 62.54 | 60.79 | 61.08 | 15,947 | -0.15(-0.24%) |
Jan 12, 2024 | 62.36 | 62.65 | 61.13 | 61.23 | 16,274 | -0.06(-0.10%) |
Jan 11, 2024 | 61.17 | 61.64 | 60.58 | 61.29 | 23,316 | +1.63(+2.73%) |
Jan 10, 2024 | 61.05 | 61.14 | 59.38 | 59.66 | 14,868 | -0.18(-0.30%) |
Jan 09, 2024 | 59.43 | 60.37 | 59.10 | 59.84 | 16,399 | +1.07(+1.82%) |
Jan 08, 2024 | 58.32 | 58.85 | 57.87 | 58.77 | 32,276 | -2.03(-3.34%) |
Jan 05, 2024 | 61.25 | 61.50 | 60.58 | 60.80 | 17,887 | -0.03(-0.05%) |
Jan 04, 2024 | 61.77 | 61.77 | 60.23 | 60.83 | 48,067 | -1.46(-2.34%) |
Jan 03, 2024 | 61.18 | 62.69 | 61.08 | 62.29 | 21,887 | +1.86(+3.08%) |