Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 1,607 | -0.92(-1.41%) |
May 21, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 271 | +0.63(+0.97%) |
May 20, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 598 | -0.65(-0.99%) |
May 17, 2024 | 64.92 | 65.46 | 64.92 | 65.46 | 689 | +0.18(+0.28%) |
May 16, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 1,089 | +0.95(+1.48%) |
May 14, 2024 | 64.33 | 215 | -0.63(-0.97%) | |||
May 13, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 436 | +0.98(+1.53%) |
May 08, 2024 | 63.98 | 247 | +1.72(+2.76%) | |||
May 06, 2024 | 62.26 | 157 | +0.11(+0.18%) | |||
May 03, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 776 | +1.82(+3.02%) |
May 01, 2024 | 59.39 | 62.89 | 59.39 | 60.33 | 2,602 | -2.55(-4.06%) |
Apr 26, 2024 | 62.88 | 272 | -0.04(-0.06%) | |||
Apr 25, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 221 | -1.04(-1.63%) |
Apr 24, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 24,719 | +0.48(+0.76%) |
Apr 23, 2024 | 63.87 | 64.10 | 63.48 | 63.48 | 1,588 | -0.77(-1.20%) |
Apr 22, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 308 | +1.10(+1.74%) |
Apr 19, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 648 | +0.76(+1.22%) |
Apr 18, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 528 | +1.63(+2.68%) |
Apr 16, 2024 | 60.76 | 60,934 | -0.38(-0.62%) | |||
Apr 15, 2024 | 61.22 | 61.22 | 61.14 | 61.14 | 601 | -0.18(-0.29%) |
Apr 12, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 600 | -0.75(-1.21%) |
Apr 11, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 366 | +0.58(+0.94%) |
Apr 10, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 1,890 | -0.77(-1.24%) |
Apr 09, 2024 | 62.52 | 62.52 | 62.26 | 62.26 | 801 | -0.75(-1.19%) |
Apr 08, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 3,649 | +0.30(+0.48%) |
Apr 05, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 538 | +0.22(+0.35%) |
Apr 04, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 1,271 | -1.00(-1.58%) |
Apr 03, 2024 | 64.00 | 64.00 | 63.49 | 63.49 | 833 | -2.76(-4.17%) |
Apr 01, 2024 | 66.25 | 289 | +1.43(+2.21%) | |||
Mar 27, 2024 | 64.82 | 189 | +0.17(+0.26%) | |||
Mar 26, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 937 | +0.02(+0.03%) |
Mar 25, 2024 | 64.58 | 64.63 | 64.58 | 64.63 | 446 | -0.38(-0.58%) |
Mar 20, 2024 | 65.01 | 994 | +0.81(+1.26%) | |||
Mar 19, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 1,333 | -0.06(-0.09%) |
Mar 15, 2024 | 64.26 | 475 | -0.51(-0.79%) | |||
Mar 12, 2024 | 64.77 | 419 | +0.16(+0.25%) | |||
Mar 08, 2024 | 64.61 | 430 | +0.84(+1.32%) | |||
Mar 06, 2024 | 63.77 | 274 | -0.11(-0.17%) | |||
Mar 05, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 649 | +0.03(+0.05%) |
Mar 04, 2024 | 64.24 | 64.24 | 63.85 | 63.85 | 3,598 | +0.47(+0.75%) |
Mar 01, 2024 | 63.30 | 63.38 | 63.30 | 63.38 | 1,288 | -0.36(-0.56%) |
Feb 29, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 9,716 | -1.26(-1.95%) |
Feb 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 14,793 | -0.51(-0.78%) |
Feb 27, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 368 | -0.11(-0.17%) |
Feb 26, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 729 | +0.09(+0.14%) |
Feb 23, 2024 | 65.48 | 65.53 | 65.48 | 65.53 | 3,716 | -0.72(-1.09%) |
Feb 22, 2024 | 66.25 | 66.48 | 66.25 | 66.25 | 1,104 | -0.13(-0.20%) |
Feb 21, 2024 | 66.85 | 66.85 | 66.38 | 66.38 | 4,193 | -0.01(-0.02%) |
Feb 20, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 684 | +0.17(+0.26%) |
Feb 15, 2024 | 66.22 | 1,538 | +0.75(+1.15%) | |||
Feb 14, 2024 | 65.47 | 65.47 | 64.85 | 65.47 | 5,787 | -0.23(-0.35%) |
Feb 13, 2024 | 65.70 | 65.70 | 65.01 | 65.70 | 1,094 | +0.20(+0.31%) |
Feb 12, 2024 | 65.59 | 65.77 | 65.50 | 65.50 | 1,031 | -1.10(-1.65%) |
Feb 08, 2024 | 66.60 | 349 | +0.00(+0.00%) | |||
Feb 06, 2024 | 66.60 | 3,665 | +0.60(+0.91%) | |||
Feb 05, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 566 | -0.60(-0.91%) |
Feb 01, 2024 | 66.60 | 384 | -0.23(-0.35%) | |||
Jan 30, 2024 | 66.84 | 393 | -0.40(-0.60%) | |||
Jan 29, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 1,429 | +1.45(+2.21%) |
Jan 25, 2024 | 65.79 | 18,758 | -2.14(-3.15%) | |||
Jan 24, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 724 | +0.86(+1.28%) |
Jan 23, 2024 | 66.76 | 67.07 | 66.26 | 67.07 | 20,309 | +0.11(+0.16%) |
Jan 22, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 9,922 | +0.45(+0.68%) |
Jan 19, 2024 | 67.00 | 67.00 | 66.41 | 66.51 | 4,293 | +0.26(+0.39%) |
Jan 18, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 10,406 | -0.86(-1.28%) |
Jan 17, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 599 | -0.11(-0.17%) |
Jan 16, 2024 | 67.45 | 67.45 | 66.89 | 67.22 | 1,213 | +0.17(+0.26%) |
Jan 12, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 1,948 | +0.67(+1.00%) |
Jan 11, 2024 | 66.38 | 66.38 | 65.64 | 66.38 | 742 | -0.92(-1.36%) |
Jan 10, 2024 | 67.15 | 67.30 | 67.15 | 67.30 | 2,357 | +0.02(+0.03%) |
Jan 09, 2024 | 67.40 | 67.40 | 66.55 | 67.28 | 1,444 | -0.17(-0.25%) |
Jan 08, 2024 | 66.60 | 67.45 | 66.60 | 67.45 | 1,212 | +1.29(+1.95%) |
Jan 05, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 417 | -0.26(-0.38%) |
Jan 04, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 336 | +0.01(+0.01%) |
Jan 03, 2024 | 66.39 | 66.41 | 66.39 | 66.41 | 2,165 | +1.75(+2.71%) |
Dec 27, 2023 | 64.66 | 345 | +0.00(+0.01%) | |||
Dec 22, 2023 | 64.66 | 501 | +1.41(+2.22%) | |||
Dec 20, 2023 | 63.25 | 260 | -0.75(-1.17%) | |||
Dec 19, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 17,676 | +0.80(+1.27%) |
Dec 18, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 506 | +0.12(+0.19%) |
Dec 15, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 399 | -1.03(-1.60%) |
Dec 14, 2023 | 64.11 | 64.50 | 63.95 | 64.11 | 889 | -0.48(-0.75%) |
Dec 13, 2023 | 64.90 | 64.90 | 64.24 | 64.59 | 5,104 | -0.06(-0.09%) |
Dec 12, 2023 | 63.95 | 64.87 | 63.95 | 64.65 | 1,630 | +1.04(+1.63%) |
Dec 11, 2023 | 63.59 | 63.61 | 63.59 | 63.61 | 1,075 | +0.07(+0.11%) |
Dec 07, 2023 | 63.54 | 278 | -0.57(-0.89%) | |||
Dec 06, 2023 | 63.46 | 64.11 | 63.11 | 64.11 | 2,384 | +0.91(+1.45%) |
Dec 05, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 1,709 | -0.70(-1.10%) |
Dec 04, 2023 | 64.28 | 64.28 | 63.90 | 63.90 | 645 | +1.00(+1.59%) |
Dec 01, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 818 | -1.87(-2.89%) |
Nov 29, 2023 | 64.77 | 381 | -0.17(-0.26%) | |||
Nov 27, 2023 | 64.94 | 303 | +0.53(+0.82%) | |||
Nov 24, 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 969 | +1.03(+1.63%) |
Nov 22, 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 355 | -0.07(-0.11%) |
Nov 21, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 1,111 | +0.30(+0.48%) |
Nov 20, 2023 | 63.35 | 63.35 | 63.15 | 63.15 | 1,983 | +1.24(+2.00%) |
Nov 17, 2023 | 61.70 | 62.60 | 60.95 | 61.91 | 4,540 | -0.41(-0.66%) |
Nov 15, 2023 | 62.32 | 744 | -0.58(-0.92%) | |||
Nov 14, 2023 | 63.31 | 63.31 | 62.90 | 62.90 | 1,189 | +0.92(+1.48%) |
Nov 13, 2023 | 61.95 | 61.98 | 61.95 | 61.98 | 1,410 | +0.34(+0.55%) |
Nov 10, 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 848 | +0.56(+0.92%) |
Nov 09, 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 1,456 | +0.20(+0.32%) |
Nov 07, 2023 | 60.88 | 514 | -0.48(-0.79%) | |||
Nov 06, 2023 | 61.33 | 61.37 | 61.33 | 61.37 | 777 | +0.04(+0.07%) |
Nov 03, 2023 | 61.26 | 61.33 | 61.26 | 61.33 | 2,243 | +0.86(+1.42%) |
Nov 02, 2023 | 61.41 | 61.41 | 60.47 | 60.47 | 1,149 | +0.48(+0.80%) |
Nov 01, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 753 | +0.54(+0.91%) |
Oct 30, 2023 | 59.45 | 4,514 | +0.61(+1.04%) | |||
Oct 27, 2023 | 59.20 | 59.20 | 58.84 | 58.84 | 4,303 | -0.30(-0.51%) |
Oct 26, 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 2,378 | +1.38(+2.39%) |
Oct 25, 2023 | 57.66 | 57.76 | 57.66 | 57.76 | 1,685 | +0.56(+0.98%) |
Oct 24, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 596 | -0.14(-0.24%) |
Oct 23, 2023 | 57.46 | 57.56 | 57.03 | 57.34 | 1,287 | -0.42(-0.73%) |
Oct 20, 2023 | 57.05 | 57.76 | 57.05 | 57.76 | 858 | +0.81(+1.42%) |
Oct 19, 2023 | 56.95 | 57.21 | 56.95 | 56.95 | 2,207 | -0.83(-1.44%) |
Oct 18, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 6,242 | +0.37(+0.64%) |
Oct 17, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 1,783 | +0.34(+0.60%) |
Oct 16, 2023 | 56.97 | 57.26 | 56.97 | 57.07 | 6,702 | +0.26(+0.46%) |
Oct 13, 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 273 | -0.96(-1.66%) |
Oct 11, 2023 | 57.77 | 1,268 | +0.57(+1.00%) | |||
Oct 10, 2023 | 57.33 | 57.33 | 57.20 | 57.20 | 2,191 | +1.46(+2.62%) |
Oct 09, 2023 | 55.80 | 55.80 | 55.74 | 55.74 | 1,039 | +1.03(+1.88%) |
Oct 06, 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 795 | +0.14(+0.26%) |
Oct 05, 2023 | 54.88 | 54.88 | 54.57 | 54.57 | 1,096 | +0.39(+0.72%) |
Oct 04, 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 11,739 | +0.06(+0.11%) |
Oct 03, 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 704 | -0.02(-0.04%) |
Oct 02, 2023 | 54.43 | 54.43 | 54.14 | 54.14 | 933 | -1.47(-2.64%) |
Sep 29, 2023 | 55.38 | 55.61 | 55.38 | 55.61 | 1,747 | +1.00(+1.83%) |
Sep 28, 2023 | 54.44 | 54.61 | 54.44 | 54.61 | 2,675 | +0.51(+0.94%) |
Sep 27, 2023 | 54.87 | 54.87 | 54.10 | 54.10 | 4,395 | -1.34(-2.42%) |
Sep 26, 2023 | 55.99 | 55.99 | 55.44 | 55.44 | 8,281 | -0.43(-0.77%) |
Sep 25, 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 1,186 | -0.47(-0.83%) |
Sep 22, 2023 | 56.40 | 56.41 | 56.34 | 56.34 | 1,021 | -2.02(-3.46%) |
Sep 20, 2023 | 58.36 | 434 | +0.66(+1.14%) | |||
Sep 18, 2023 | 57.70 | 793 | +0.53(+0.93%) | |||
Sep 15, 2023 | 57.03 | 57.17 | 57.03 | 57.17 | 50,270 | +0.38(+0.67%) |
Sep 14, 2023 | 56.79 | 56.79 | 56.79 | 56.79 | 679 | -0.18(-0.32%) |
Sep 13, 2023 | 57.15 | 57.30 | 56.97 | 56.97 | 22,469 | -0.34(-0.59%) |
Sep 11, 2023 | 57.31 | 412 | +0.33(+0.57%) | |||
Sep 08, 2023 | 57.64 | 57.73 | 56.98 | 56.98 | 1,563 | +0.83(+1.49%) |
Sep 07, 2023 | 56.90 | 57.22 | 56.15 | 56.15 | 938 | -0.19(-0.34%) |
Sep 05, 2023 | 56.34 | 2,995 | -1.26(-2.19%) | |||
Aug 31, 2023 | 57.60 | 441 | -1.96(-3.29%) | |||
Aug 30, 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 344 | +1.61(+2.78%) |
Aug 29, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 17,866 | +0.20(+0.35%) |
Aug 28, 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 626 | -0.50(-0.86%) |
Aug 25, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 1,127 | +0.64(+1.11%) |
Aug 24, 2023 | 57.50 | 57.61 | 57.50 | 57.61 | 10,786 | -0.05(-0.09%) |
Aug 23, 2023 | 57.00 | 57.66 | 57.00 | 57.66 | 6,130 | +0.09(+0.16%) |
Aug 22, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 405 | -0.48(-0.83%) |
Aug 21, 2023 | 57.30 | 58.05 | 57.30 | 58.05 | 2,167 | -0.27(-0.46%) |
Aug 18, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 623 | +0.57(+0.99%) |
Aug 17, 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 3,394 | -0.35(-0.60%) |
Aug 15, 2023 | 58.10 | 204 | -2.16(-3.58%) | |||
Aug 14, 2023 | 60.41 | 60.41 | 60.26 | 60.26 | 799 | -0.84(-1.37%) |
Aug 10, 2023 | 61.10 | 544 | +2.26(+3.84%) | |||
Aug 04, 2023 | 58.84 | 69,381 | -2.76(-4.48%) | |||
Aug 01, 2023 | 61.60 | 41,588 | -0.94(-1.50%) | |||
Jul 28, 2023 | 62.54 | 4,296 | +0.26(+0.42%) | |||
Jul 27, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 794 | +0.44(+0.71%) |
Jul 26, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 712 | -0.21(-0.34%) |
Jul 25, 2023 | 62.40 | 62.40 | 62.05 | 62.05 | 1,362 | -0.35(-0.56%) |
Jul 21, 2023 | 62.40 | 312 | -0.41(-0.65%) | |||
Jul 20, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 555 | +0.35(+0.56%) |
Jul 19, 2023 | 62.46 | 62.49 | 62.46 | 62.46 | 468 | +0.84(+1.37%) |
Jul 18, 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 799 | -0.84(-1.35%) |
Jul 17, 2023 | 62.36 | 62.46 | 62.36 | 62.46 | 2,475 | +0.66(+1.07%) |
Jul 14, 2023 | 62.84 | 62.84 | 61.80 | 61.80 | 446 | -0.15(-0.24%) |
Jul 13, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 956 | +1.20(+1.98%) |
Jul 10, 2023 | 60.75 | 1,200 | -0.13(-0.21%) | |||
Jul 07, 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 4,429 | +0.29(+0.48%) |
Jul 06, 2023 | 60.59 | 60.59 | 60.59 | 60.59 | 644 | -0.36(-0.59%) |
Jul 03, 2023 | 60.95 | 403 | +0.19(+0.31%) | |||
Jun 29, 2023 | 60.76 | 349 | +0.02(+0.03%) | |||
Jun 28, 2023 | 60.74 | 60.74 | 60.74 | 60.74 | 5,894 | +0.29(+0.48%) |
Jun 26, 2023 | 60.45 | 503 | -1.15(-1.87%) | |||
Jun 23, 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 724 | +1.01(+1.67%) |
Jun 20, 2023 | 60.59 | 193 | +0.64(+1.07%) | |||
Jun 16, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 19,537 | -0.32(-0.53%) |
Jun 15, 2023 | 59.87 | 60.27 | 59.87 | 60.27 | 1,009 | +2.27(+3.91%) |
Jun 14, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 472 | +0.01(+0.02%) |
Jun 13, 2023 | 57.28 | 58.34 | 57.28 | 57.99 | 972 | -0.33(-0.57%) |
Jun 12, 2023 | 57.30 | 58.32 | 57.30 | 58.32 | 1,448 | +0.32(+0.56%) |
Jun 09, 2023 | 57.95 | 58.00 | 57.95 | 58.00 | 4,770 | -1.65(-2.77%) |
Jun 07, 2023 | 59.65 | 1,009 | -0.74(-1.23%) | |||
Jun 06, 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 1,204 | +0.99(+1.67%) |
Jun 05, 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 1,351 | -0.84(-1.39%) |
Jun 02, 2023 | 60.40 | 60.40 | 60.24 | 60.24 | 1,614 | +1.26(+2.14%) |