Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 68.07 | 68.37 | 66.84 | 66.92 | 669,126 | -1.27(-1.86%) |
May 24, 2024 | 67.97 | 68.25 | 67.40 | 68.19 | 352,099 | +0.46(+0.68%) |
May 23, 2024 | 68.30 | 68.51 | 67.71 | 67.73 | 487,354 | -0.33(-0.48%) |
May 22, 2024 | 68.29 | 68.50 | 67.78 | 68.06 | 379,122 | -0.39(-0.57%) |
May 21, 2024 | 67.90 | 68.55 | 67.78 | 68.45 | 388,082 | +0.48(+0.71%) |
May 20, 2024 | 68.25 | 68.26 | 67.74 | 67.97 | 252,597 | -0.36(-0.53%) |
May 17, 2024 | 68.32 | 68.37 | 67.75 | 68.33 | 221,549 | -0.02(-0.03%) |
May 16, 2024 | 68.46 | 69.00 | 68.18 | 68.35 | 415,253 | -0.11(-0.16%) |
May 15, 2024 | 68.00 | 68.53 | 68.00 | 68.46 | 471,452 | +0.72(+1.06%) |
May 14, 2024 | 68.01 | 68.01 | 67.44 | 67.74 | 400,866 | -0.05(-0.07%) |
May 13, 2024 | 68.64 | 68.64 | 67.76 | 67.79 | 377,494 | -0.71(-1.04%) |
May 10, 2024 | 68.39 | 68.93 | 68.25 | 68.50 | 519,341 | -0.10(-0.15%) |
May 09, 2024 | 68.65 | 68.99 | 68.39 | 68.60 | 688,396 | +0.03(+0.04%) |
May 08, 2024 | 68.03 | 68.72 | 68.03 | 68.57 | 426,730 | +0.27(+0.40%) |
May 07, 2024 | 68.42 | 68.80 | 68.26 | 68.30 | 482,743 | +0.13(+0.19%) |
May 06, 2024 | 67.80 | 68.23 | 67.62 | 68.17 | 244,455 | +0.90(+1.34%) |
May 03, 2024 | 67.23 | 67.39 | 66.77 | 67.27 | 327,287 | +0.70(+1.05%) |
May 02, 2024 | 66.49 | 66.80 | 66.25 | 66.57 | 499,268 | +0.36(+0.54%) |
May 01, 2024 | 65.82 | 67.16 | 65.80 | 66.21 | 604,956 | +0.26(+0.39%) |
Apr 30, 2024 | 66.36 | 66.63 | 65.92 | 65.95 | 684,644 | -0.58(-0.87%) |
Apr 29, 2024 | 66.64 | 67.16 | 66.19 | 66.53 | 402,278 | -0.04(-0.06%) |
Apr 26, 2024 | 66.71 | 67.25 | 66.34 | 66.57 | 500,829 | +0.09(+0.14%) |
Apr 25, 2024 | 66.52 | 66.89 | 65.14 | 66.48 | 892,775 | -0.12(-0.18%) |
Apr 24, 2024 | 66.65 | 67.94 | 66.33 | 66.60 | 1,562,252 | -0.40(-0.60%) |
Apr 23, 2024 | 66.78 | 67.42 | 66.58 | 67.00 | 695,896 | +0.05(+0.07%) |
Apr 22, 2024 | 66.68 | 67.40 | 66.30 | 66.95 | 396,996 | +0.82(+1.24%) |
Apr 19, 2024 | 66.02 | 66.50 | 65.69 | 66.13 | 720,124 | +0.12(+0.18%) |
Apr 18, 2024 | 66.30 | 66.63 | 65.82 | 66.01 | 357,387 | -0.07(-0.11%) |
Apr 17, 2024 | 66.68 | 66.76 | 66.00 | 66.08 | 532,078 | -0.33(-0.50%) |
Apr 16, 2024 | 66.77 | 67.16 | 66.17 | 66.41 | 440,763 | -0.56(-0.84%) |
Apr 15, 2024 | 68.21 | 68.38 | 66.72 | 66.97 | 439,765 | -0.51(-0.76%) |
Apr 12, 2024 | 68.33 | 68.65 | 67.23 | 67.48 | 384,889 | -1.36(-1.98%) |
Apr 11, 2024 | 69.32 | 69.32 | 68.34 | 68.84 | 468,739 | -0.25(-0.36%) |
Apr 10, 2024 | 69.77 | 70.00 | 68.88 | 69.09 | 429,610 | -1.81(-2.55%) |
Apr 09, 2024 | 71.02 | 71.27 | 70.31 | 70.90 | 434,692 | +0.28(+0.40%) |
Apr 08, 2024 | 70.89 | 71.19 | 70.56 | 70.62 | 430,090 | -0.02(-0.03%) |
Apr 05, 2024 | 69.92 | 70.84 | 69.80 | 70.64 | 370,535 | +0.64(+0.91%) |
Apr 04, 2024 | 71.50 | 71.50 | 69.94 | 70.00 | 438,509 | -0.99(-1.39%) |
Apr 03, 2024 | 70.21 | 71.09 | 70.15 | 70.99 | 320,716 | +0.43(+0.61%) |
Apr 02, 2024 | 70.74 | 70.95 | 69.96 | 70.56 | 447,287 | -0.22(-0.31%) |
Apr 01, 2024 | 71.81 | 71.81 | 70.78 | 70.78 | 386,695 | -1.12(-1.56%) |
Mar 28, 2024 | 71.94 | 72.54 | 71.73 | 71.90 | 678,595 | -0.12(-0.17%) |
Mar 27, 2024 | 70.97 | 72.06 | 70.93 | 72.02 | 752,106 | +1.54(+2.19%) |
Mar 26, 2024 | 70.65 | 71.19 | 70.44 | 70.48 | 1,004,223 | -0.14(-0.20%) |
Mar 25, 2024 | 69.91 | 71.24 | 69.91 | 70.62 | 733,219 | +0.54(+0.77%) |
Mar 22, 2024 | 71.06 | 71.06 | 69.91 | 70.08 | 474,067 | -0.75(-1.06%) |
Mar 21, 2024 | 70.00 | 70.91 | 69.48 | 70.83 | 544,998 | +0.95(+1.36%) |
Mar 20, 2024 | 68.75 | 69.89 | 68.65 | 69.88 | 541,894 | +1.09(+1.58%) |
Mar 19, 2024 | 68.76 | 69.22 | 68.72 | 68.79 | 512,139 | +0.05(+0.07%) |
Mar 18, 2024 | 68.73 | 69.14 | 68.72 | 68.74 | 412,079 | +0.11(+0.16%) |
Mar 15, 2024 | 68.54 | 69.41 | 68.48 | 68.63 | 968,436 | -0.47(-0.68%) |
Mar 14, 2024 | 69.93 | 69.93 | 68.67 | 69.10 | 525,228 | -0.40(-0.58%) |
Mar 13, 2024 | 69.45 | 69.94 | 69.44 | 69.50 | 416,952 | -0.09(-0.13%) |
Mar 12, 2024 | 69.16 | 69.87 | 68.97 | 69.59 | 652,779 | +0.33(+0.48%) |
Mar 11, 2024 | 69.02 | 69.32 | 68.58 | 69.26 | 396,692 | +0.20(+0.29%) |
Mar 08, 2024 | 69.04 | 69.82 | 69.04 | 69.06 | 585,829 | +0.20(+0.29%) |
Mar 07, 2024 | 68.94 | 69.17 | 68.69 | 68.86 | 376,779 | +0.36(+0.53%) |
Mar 06, 2024 | 68.56 | 68.90 | 68.23 | 68.50 | 343,593 | +0.23(+0.34%) |
Mar 05, 2024 | 67.99 | 68.67 | 67.99 | 68.27 | 339,227 | +0.05(+0.07%) |
Mar 04, 2024 | 67.81 | 69.29 | 67.76 | 68.22 | 480,623 | +0.39(+0.57%) |
Mar 01, 2024 | 67.25 | 67.84 | 66.94 | 67.83 | 362,338 | +0.58(+0.86%) |
Feb 29, 2024 | 67.81 | 67.83 | 67.16 | 67.25 | 683,181 | -0.37(-0.55%) |
Feb 28, 2024 | 67.13 | 67.74 | 67.09 | 67.62 | 274,272 | +0.28(+0.42%) |
Feb 27, 2024 | 67.13 | 67.36 | 66.83 | 67.34 | 398,879 | +0.32(+0.48%) |
Feb 26, 2024 | 66.78 | 67.39 | 66.78 | 67.02 | 330,698 | -0.27(-0.40%) |
Feb 23, 2024 | 67.19 | 67.45 | 67.03 | 67.29 | 264,470 | +0.30(+0.45%) |
Feb 22, 2024 | 66.75 | 67.22 | 65.90 | 66.99 | 497,626 | +0.67(+1.01%) |
Feb 21, 2024 | 65.78 | 66.60 | 65.78 | 66.32 | 477,343 | +0.05(+0.08%) |
Feb 20, 2024 | 65.64 | 66.27 | 65.12 | 66.27 | 751,018 | +0.40(+0.61%) |
Feb 16, 2024 | 66.19 | 66.58 | 65.79 | 65.87 | 500,723 | -0.28(-0.42%) |
Feb 15, 2024 | 65.89 | 66.62 | 65.89 | 66.15 | 459,174 | +0.29(+0.44%) |
Feb 14, 2024 | 66.02 | 66.25 | 65.60 | 65.86 | 358,440 | +0.33(+0.50%) |
Feb 13, 2024 | 66.40 | 67.02 | 65.04 | 65.53 | 490,477 | -1.67(-2.49%) |
Feb 12, 2024 | 66.65 | 67.56 | 66.60 | 67.20 | 422,709 | +0.55(+0.83%) |
Feb 09, 2024 | 66.25 | 66.72 | 65.52 | 66.65 | 354,200 | +0.34(+0.51%) |
Feb 08, 2024 | 66.09 | 66.50 | 65.84 | 66.31 | 478,415 | +0.34(+0.52%) |
Feb 07, 2024 | 65.83 | 66.26 | 65.44 | 65.97 | 479,816 | +0.26(+0.40%) |
Feb 06, 2024 | 65.83 | 66.03 | 65.30 | 65.71 | 518,701 | -0.14(-0.21%) |
Feb 05, 2024 | 66.43 | 66.59 | 65.54 | 65.85 | 620,017 | -0.80(-1.20%) |
Feb 02, 2024 | 66.32 | 66.83 | 65.93 | 66.65 | 604,365 | +0.33(+0.50%) |
Feb 01, 2024 | 64.95 | 66.37 | 64.14 | 66.32 | 879,771 | +3.08(+4.87%) |
Jan 31, 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 1,286,966 | -1.00(-1.56%) |
Jan 30, 2024 | 64.09 | 64.35 | 64.00 | 64.24 | 471,805 | -0.12(-0.19%) |
Jan 29, 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 550,662 | +0.46(+0.72%) |
Jan 26, 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 354,463 | -0.02(-0.03%) |
Jan 25, 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 649,448 | -0.67(-1.04%) |
Jan 24, 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 2,327,360 | +0.81(+1.27%) |
Jan 23, 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 499,181 | -0.64(-0.99%) |
Jan 22, 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 670,217 | +0.93(+1.46%) |
Jan 19, 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 532,665 | +0.50(+0.79%) |
Jan 18, 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 794,142 | +0.12(+0.19%) |
Jan 17, 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 581,758 | -0.27(-0.43%) |
Jan 16, 2024 | 63.12 | 63.47 | 62.67 | 63.14 | 458,219 | -0.56(-0.88%) |
Jan 12, 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 422,443 | +0.25(+0.39%) |
Jan 11, 2024 | 62.80 | 63.59 | 62.76 | 63.45 | 767,388 | +0.55(+0.87%) |
Jan 10, 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 686,746 | +0.42(+0.67%) |
Jan 09, 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 798,017 | -0.86(-1.36%) |
Jan 08, 2024 | 63.21 | 63.49 | 62.67 | 63.34 | 770,399 | +0.44(+0.70%) |
Jan 05, 2024 | 62.54 | 63.10 | 62.54 | 62.90 | 560,011 | +0.12(+0.19%) |
Jan 04, 2024 | 62.28 | 63.22 | 61.58 | 62.78 | 942,882 | +0.57(+0.92%) |
Jan 03, 2024 | 62.77 | 62.82 | 62.21 | 62.21 | 612,197 | -0.71(-1.13%) |
Jan 02, 2024 | 63.06 | 63.22 | 62.50 | 62.92 | 661,705 | -0.63(-0.99%) |
Dec 29, 2023 | 63.81 | 64.06 | 63.39 | 63.55 | 419,510 | -0.37(-0.58%) |
Dec 28, 2023 | 64.35 | 64.41 | 63.87 | 63.92 | 394,903 | -0.22(-0.34%) |
Dec 27, 2023 | 64.06 | 64.42 | 63.62 | 64.14 | 460,111 | +0.02(+0.03%) |
Dec 26, 2023 | 64.11 | 64.47 | 63.81 | 64.12 | 386,362 | -0.01(-0.02%) |
Dec 22, 2023 | 64.13 | 64.48 | 63.93 | 64.13 | 335,676 | +0.16(+0.25%) |
Dec 21, 2023 | 63.66 | 64.13 | 63.20 | 63.97 | 648,450 | +0.83(+1.32%) |
Dec 20, 2023 | 63.27 | 64.24 | 63.00 | 63.14 | 682,115 | -0.07(-0.11%) |
Dec 19, 2023 | 62.68 | 63.44 | 62.47 | 63.21 | 751,639 | +0.53(+0.84%) |
Dec 18, 2023 | 62.12 | 62.75 | 61.76 | 62.68 | 598,151 | +1.12(+1.82%) |
Dec 15, 2023 | 62.19 | 62.80 | 61.45 | 61.56 | 1,672,271 | -0.91(-1.46%) |
Dec 14, 2023 | 61.83 | 62.80 | 61.61 | 62.47 | 657,108 | +1.11(+1.81%) |
Dec 13, 2023 | 60.12 | 61.48 | 60.12 | 61.36 | 533,454 | +1.23(+2.05%) |
Dec 12, 2023 | 60.08 | 60.34 | 59.76 | 60.13 | 580,597 | +0.09(+0.15%) |
Dec 11, 2023 | 59.81 | 60.19 | 59.53 | 60.04 | 332,625 | +0.23(+0.38%) |
Dec 08, 2023 | 59.41 | 60.00 | 59.34 | 59.81 | 444,476 | +0.32(+0.53%) |
Dec 07, 2023 | 59.18 | 59.67 | 59.06 | 59.49 | 316,948 | +0.33(+0.55%) |
Dec 06, 2023 | 59.40 | 59.77 | 59.11 | 59.17 | 578,782 | -0.03(-0.05%) |
Dec 05, 2023 | 59.44 | 59.63 | 58.99 | 59.20 | 671,900 | -0.50(-0.83%) |
Dec 04, 2023 | 59.07 | 59.77 | 59.07 | 59.69 | 466,679 | +0.24(+0.40%) |
Dec 01, 2023 | 58.32 | 59.50 | 57.92 | 59.45 | 586,913 | +1.20(+2.06%) |
Nov 30, 2023 | 57.62 | 58.32 | 57.45 | 58.25 | 980,660 | +0.78(+1.36%) |
Nov 29, 2023 | 57.77 | 57.96 | 57.30 | 57.47 | 566,897 | -0.04(-0.07%) |
Nov 28, 2023 | 57.36 | 57.61 | 57.02 | 57.51 | 476,170 | +0.23(+0.40%) |
Nov 27, 2023 | 57.47 | 57.47 | 57.04 | 57.28 | 476,027 | -0.28(-0.48%) |
Nov 24, 2023 | 57.18 | 57.67 | 57.05 | 57.56 | 191,502 | +0.26(+0.45%) |
Nov 22, 2023 | 57.26 | 57.69 | 57.19 | 57.30 | 446,946 | +0.04(+0.07%) |
Nov 21, 2023 | 57.84 | 57.84 | 57.10 | 57.26 | 634,457 | -0.61(-1.05%) |
Nov 20, 2023 | 57.43 | 58.06 | 57.13 | 57.86 | 455,406 | +0.29(+0.50%) |
Nov 17, 2023 | 58.01 | 58.01 | 57.38 | 57.58 | 598,066 | -0.31(-0.53%) |
Nov 16, 2023 | 58.04 | 58.34 | 57.58 | 57.88 | 606,777 | -0.08(-0.14%) |
Nov 15, 2023 | 57.26 | 57.98 | 57.21 | 57.96 | 514,382 | +0.75(+1.32%) |
Nov 14, 2023 | 56.29 | 57.46 | 56.29 | 57.21 | 371,256 | +1.43(+2.56%) |
Nov 13, 2023 | 56.07 | 56.08 | 55.73 | 55.78 | 296,069 | -0.37(-0.65%) |
Nov 10, 2023 | 55.83 | 56.22 | 55.24 | 56.15 | 404,966 | +0.62(+1.11%) |
Nov 09, 2023 | 55.86 | 56.19 | 55.38 | 55.53 | 449,065 | -0.03(-0.05%) |
Nov 08, 2023 | 55.64 | 55.76 | 55.40 | 55.56 | 338,294 | +0.03(+0.05%) |
Nov 07, 2023 | 55.54 | 56.08 | 55.40 | 55.53 | 353,330 | -0.26(-0.46%) |
Nov 06, 2023 | 55.63 | 55.80 | 55.12 | 55.79 | 506,147 | +0.17(+0.30%) |
Nov 03, 2023 | 55.33 | 55.91 | 55.33 | 55.62 | 392,325 | +0.71(+1.28%) |
Nov 02, 2023 | 53.92 | 54.99 | 53.66 | 54.92 | 514,166 | +1.14(+2.12%) |
Nov 01, 2023 | 53.42 | 53.87 | 53.11 | 53.77 | 480,501 | +0.50(+0.93%) |
Oct 31, 2023 | 53.32 | 53.60 | 52.99 | 53.28 | 845,941 | +0.15(+0.28%) |
Oct 30, 2023 | 53.24 | 53.59 | 52.57 | 53.13 | 528,485 | +0.25(+0.47%) |
Oct 27, 2023 | 52.47 | 53.26 | 51.95 | 52.88 | 825,133 | +0.36(+0.68%) |
Oct 26, 2023 | 53.20 | 53.87 | 51.82 | 52.52 | 764,011 | -1.49(-2.76%) |
Oct 25, 2023 | 53.78 | 54.15 | 53.32 | 54.01 | 823,297 | -0.11(-0.20%) |
Oct 24, 2023 | 54.40 | 54.66 | 53.84 | 54.12 | 551,518 | -0.18(-0.33%) |
Oct 23, 2023 | 54.53 | 54.92 | 54.26 | 54.30 | 443,400 | -0.31(-0.56%) |
Oct 20, 2023 | 55.26 | 55.41 | 54.50 | 54.61 | 557,365 | -0.58(-1.04%) |
Oct 19, 2023 | 55.33 | 55.83 | 54.94 | 55.18 | 546,738 | -0.30(-0.54%) |
Oct 18, 2023 | 56.30 | 56.44 | 55.45 | 55.48 | 433,525 | -1.24(-2.19%) |
Oct 17, 2023 | 57.56 | 57.56 | 56.53 | 56.72 | 925,397 | +0.32(+0.56%) |
Oct 16, 2023 | 56.37 | 56.86 | 56.20 | 56.41 | 536,531 | +0.39(+0.69%) |
Oct 13, 2023 | 56.54 | 56.73 | 55.71 | 56.02 | 510,286 | -0.43(-0.76%) |
Oct 12, 2023 | 57.48 | 57.48 | 56.18 | 56.45 | 432,339 | -1.00(-1.75%) |
Oct 11, 2023 | 57.65 | 57.79 | 56.88 | 57.45 | 383,909 | -0.01(-0.02%) |
Oct 10, 2023 | 57.42 | 57.91 | 57.32 | 57.46 | 559,420 | +0.23(+0.40%) |
Oct 09, 2023 | 57.34 | 57.68 | 56.98 | 57.23 | 406,294 | -0.51(-0.88%) |
Oct 06, 2023 | 57.80 | 58.38 | 57.35 | 57.74 | 530,958 | -0.10(-0.17%) |
Oct 05, 2023 | 57.17 | 58.95 | 56.65 | 57.84 | 590,406 | +0.52(+0.90%) |
Oct 04, 2023 | 56.78 | 57.41 | 56.41 | 57.32 | 427,375 | +0.69(+1.21%) |
Oct 03, 2023 | 58.46 | 58.65 | 56.49 | 56.63 | 554,383 | -2.11(-3.60%) |
Oct 02, 2023 | 59.64 | 59.72 | 58.62 | 58.75 | 404,896 | -1.05(-1.76%) |
Sep 29, 2023 | 60.11 | 60.66 | 59.75 | 59.80 | 500,827 | -0.02(-0.03%) |
Sep 28, 2023 | 60.16 | 60.35 | 59.59 | 59.82 | 563,842 | -0.17(-0.28%) |
Sep 27, 2023 | 59.92 | 60.26 | 59.82 | 59.99 | 869,291 | +0.20(+0.33%) |
Sep 26, 2023 | 60.05 | 60.20 | 59.58 | 59.79 | 610,923 | -0.53(-0.87%) |
Sep 25, 2023 | 59.82 | 60.40 | 60.09 | 60.32 | 606,275 | +0.50(+0.83%) |
Sep 22, 2023 | 59.92 | 60.46 | 59.81 | 59.82 | 414,857 | -0.02(-0.03%) |
Sep 21, 2023 | 60.66 | 60.96 | 59.69 | 59.84 | 483,641 | -0.99(-1.63%) |
Sep 20, 2023 | 61.17 | 61.68 | 60.80 | 60.83 | 466,290 | -0.16(-0.26%) |
Sep 19, 2023 | 61.10 | 61.35 | 60.70 | 60.99 | 508,467 | -0.22(-0.36%) |
Sep 18, 2023 | 60.52 | 61.49 | 60.35 | 61.21 | 619,374 | +0.68(+1.12%) |
Sep 15, 2023 | 60.35 | 60.88 | 60.13 | 60.54 | 1,310,273 | -0.08(-0.13%) |
Sep 14, 2023 | 60.44 | 60.87 | 60.19 | 60.62 | 487,799 | +0.30(+0.49%) |
Sep 13, 2023 | 60.13 | 60.37 | 59.43 | 60.32 | 758,148 | +0.26(+0.43%) |
Sep 12, 2023 | 60.42 | 61.36 | 59.48 | 60.06 | 567,067 | -0.64(-1.05%) |
Sep 11, 2023 | 61.08 | 61.32 | 60.46 | 60.69 | 344,453 | -0.24(-0.39%) |
Sep 08, 2023 | 60.27 | 61.04 | 59.94 | 60.93 | 411,424 | +0.70(+1.17%) |
Sep 07, 2023 | 60.18 | 60.53 | 59.86 | 60.23 | 500,833 | -0.17(-0.28%) |
Sep 06, 2023 | 60.88 | 61.16 | 60.21 | 60.40 | 483,881 | -0.50(-0.82%) |
Sep 05, 2023 | 61.18 | 61.33 | 60.25 | 60.89 | 680,088 | -0.68(-1.10%) |