Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 75.32 | 75.80 | 74.58 | 75.69 | 170,411 | -0.41(-0.54%) |
Jun 07, 2024 | 76.13 | 76.88 | 75.86 | 76.10 | 96,985 | -0.95(-1.23%) |
Jun 06, 2024 | 76.79 | 77.45 | 76.57 | 77.05 | 88,096 | -0.04(-0.05%) |
Jun 05, 2024 | 76.16 | 77.30 | 76.00 | 77.09 | 115,350 | +1.38(+1.82%) |
Jun 04, 2024 | 76.42 | 76.49 | 75.64 | 75.71 | 192,993 | -0.83(-1.08%) |
Jun 03, 2024 | 77.30 | 77.30 | 76.48 | 76.54 | 131,563 | -1.13(-1.45%) |
May 31, 2024 | 76.89 | 78.00 | 76.47 | 77.67 | 297,045 | +0.92(+1.20%) |
May 30, 2024 | 74.77 | 76.88 | 74.77 | 76.75 | 329,747 | +2.49(+3.35%) |
May 29, 2024 | 74.36 | 75.42 | 74.24 | 74.26 | 202,891 | -0.64(-0.85%) |
May 28, 2024 | 75.86 | 75.86 | 74.31 | 74.90 | 140,867 | -0.56(-0.74%) |
May 24, 2024 | 75.10 | 75.73 | 74.61 | 75.46 | 107,537 | +0.91(+1.22%) |
May 23, 2024 | 75.00 | 75.33 | 74.12 | 74.55 | 117,864 | -0.58(-0.77%) |
May 22, 2024 | 75.37 | 75.58 | 74.77 | 75.13 | 117,116 | -0.86(-1.13%) |
May 21, 2024 | 75.51 | 76.01 | 75.32 | 75.99 | 254,154 | +0.34(+0.45%) |
May 20, 2024 | 75.78 | 75.98 | 75.42 | 75.65 | 63,876 | -0.33(-0.43%) |
May 17, 2024 | 75.75 | 76.32 | 75.51 | 75.98 | 103,743 | +0.48(+0.64%) |
May 16, 2024 | 75.15 | 75.55 | 74.56 | 75.50 | 143,625 | +0.24(+0.32%) |
May 15, 2024 | 75.38 | 75.38 | 74.45 | 75.26 | 157,718 | +0.17(+0.23%) |
May 14, 2024 | 76.13 | 76.13 | 74.89 | 75.09 | 168,469 | -0.50(-0.66%) |
May 13, 2024 | 76.54 | 76.71 | 75.57 | 75.59 | 165,186 | -0.80(-1.05%) |
May 10, 2024 | 76.43 | 76.51 | 75.56 | 76.39 | 116,345 | +0.18(+0.24%) |
May 09, 2024 | 76.32 | 76.75 | 75.85 | 76.21 | 152,218 | +0.08(+0.11%) |
May 08, 2024 | 75.38 | 76.18 | 75.38 | 76.13 | 213,507 | +0.51(+0.67%) |
May 07, 2024 | 75.43 | 75.83 | 75.10 | 75.62 | 168,912 | +0.63(+0.84%) |
May 06, 2024 | 74.51 | 75.01 | 74.19 | 74.99 | 108,241 | +0.99(+1.34%) |
May 03, 2024 | 75.17 | 75.17 | 73.52 | 74.00 | 176,161 | -0.09(-0.12%) |
May 02, 2024 | 73.45 | 74.35 | 73.29 | 74.09 | 171,395 | +0.85(+1.15%) |
May 01, 2024 | 73.19 | 74.63 | 72.79 | 73.24 | 238,493 | +0.43(+0.59%) |
Apr 30, 2024 | 71.98 | 72.86 | 71.33 | 72.82 | 230,432 | +0.54(+0.74%) |
Apr 29, 2024 | 70.90 | 73.02 | 70.23 | 72.28 | 258,403 | +2.31(+3.30%) |
Apr 26, 2024 | 70.29 | 71.48 | 69.95 | 69.97 | 272,631 | +0.72(+1.03%) |
Apr 25, 2024 | 69.38 | 69.48 | 68.38 | 69.26 | 245,575 | -0.39(-0.56%) |
Apr 24, 2024 | 69.01 | 70.42 | 69.01 | 69.64 | 1,292,592 | +0.14(+0.20%) |
Apr 23, 2024 | 68.54 | 69.96 | 68.54 | 69.51 | 367,185 | +0.91(+1.33%) |
Apr 22, 2024 | 68.92 | 68.97 | 68.03 | 68.59 | 311,968 | -0.17(-0.25%) |
Apr 19, 2024 | 67.43 | 68.82 | 67.43 | 68.76 | 190,134 | +0.91(+1.33%) |
Apr 18, 2024 | 67.62 | 68.31 | 67.43 | 67.85 | 340,478 | +0.41(+0.60%) |
Apr 17, 2024 | 68.62 | 68.99 | 67.44 | 67.45 | 147,981 | -0.46(-0.67%) |
Apr 16, 2024 | 68.04 | 68.62 | 67.15 | 67.90 | 241,107 | -0.78(-1.13%) |
Apr 15, 2024 | 68.48 | 69.01 | 67.88 | 68.68 | 271,338 | +0.74(+1.08%) |
Apr 12, 2024 | 68.38 | 68.90 | 67.44 | 67.94 | 150,126 | -1.24(-1.80%) |
Apr 11, 2024 | 68.50 | 69.30 | 68.09 | 69.19 | 137,638 | +0.69(+1.00%) |
Apr 10, 2024 | 69.66 | 69.66 | 67.75 | 68.50 | 234,003 | -2.86(-4.01%) |
Apr 09, 2024 | 69.97 | 72.35 | 69.63 | 71.37 | 243,841 | +1.91(+2.75%) |
Apr 08, 2024 | 67.54 | 70.19 | 67.54 | 69.46 | 224,038 | +2.52(+3.76%) |
Apr 05, 2024 | 66.91 | 67.10 | 66.35 | 66.94 | 111,025 | -0.19(-0.28%) |
Apr 04, 2024 | 69.04 | 69.16 | 67.08 | 67.13 | 105,238 | -1.13(-1.66%) |
Apr 03, 2024 | 67.10 | 68.56 | 67.10 | 68.26 | 138,801 | +1.14(+1.70%) |
Apr 02, 2024 | 67.78 | 67.86 | 66.66 | 67.12 | 281,313 | -1.19(-1.75%) |
Apr 01, 2024 | 68.84 | 68.84 | 67.62 | 68.31 | 161,841 | -0.50(-0.72%) |
Mar 28, 2024 | 68.45 | 69.04 | 68.25 | 68.81 | 177,174 | +0.28(+0.41%) |
Mar 27, 2024 | 67.77 | 68.63 | 67.71 | 68.53 | 259,088 | +1.38(+2.06%) |
Mar 26, 2024 | 67.67 | 67.67 | 66.59 | 67.15 | 170,517 | -0.11(-0.16%) |
Mar 25, 2024 | 67.35 | 68.16 | 67.13 | 67.26 | 103,909 | -0.23(-0.34%) |
Mar 22, 2024 | 69.68 | 69.68 | 67.49 | 67.49 | 128,351 | -1.94(-2.79%) |
Mar 21, 2024 | 69.46 | 69.63 | 68.97 | 69.43 | 149,946 | +0.22(+0.32%) |
Mar 20, 2024 | 67.87 | 69.69 | 67.77 | 69.21 | 149,902 | +1.35(+1.99%) |
Mar 19, 2024 | 67.77 | 68.50 | 67.41 | 67.85 | 240,268 | +0.24(+0.35%) |
Mar 18, 2024 | 68.44 | 68.75 | 67.57 | 67.62 | 289,702 | -0.92(-1.34%) |
Mar 15, 2024 | 67.04 | 68.65 | 67.04 | 68.53 | 560,106 | +1.00(+1.49%) |
Mar 14, 2024 | 68.90 | 68.90 | 66.59 | 67.53 | 237,459 | -2.07(-2.97%) |
Mar 13, 2024 | 68.76 | 70.23 | 68.76 | 69.59 | 175,505 | +0.74(+1.07%) |
Mar 12, 2024 | 68.72 | 69.02 | 68.10 | 68.86 | 119,333 | +0.10(+0.14%) |
Mar 11, 2024 | 68.04 | 69.02 | 67.82 | 68.76 | 150,290 | +0.47(+0.68%) |
Mar 08, 2024 | 68.02 | 68.67 | 67.55 | 68.29 | 157,072 | +0.80(+1.18%) |
Mar 07, 2024 | 66.48 | 67.51 | 66.48 | 67.50 | 117,853 | +1.67(+2.54%) |
Mar 06, 2024 | 66.31 | 66.35 | 65.47 | 65.83 | 134,987 | -0.04(-0.06%) |
Mar 05, 2024 | 66.12 | 66.50 | 65.52 | 65.87 | 169,112 | -0.57(-0.85%) |
Mar 04, 2024 | 66.15 | 66.89 | 66.09 | 66.43 | 323,418 | +0.12(+0.18%) |
Mar 01, 2024 | 66.35 | 66.37 | 65.61 | 66.31 | 190,367 | -0.20(-0.30%) |
Feb 29, 2024 | 64.95 | 66.69 | 64.40 | 66.51 | 382,750 | +2.43(+3.79%) |
Feb 28, 2024 | 64.06 | 64.66 | 63.75 | 64.09 | 127,844 | -0.61(-0.94%) |
Feb 27, 2024 | 65.77 | 65.77 | 64.37 | 64.69 | 129,173 | -0.59(-0.90%) |
Feb 26, 2024 | 66.91 | 67.12 | 64.89 | 65.28 | 325,906 | -2.04(-3.03%) |
Feb 23, 2024 | 66.65 | 67.50 | 66.35 | 67.32 | 275,117 | +1.05(+1.59%) |
Feb 22, 2024 | 65.45 | 66.29 | 65.29 | 66.26 | 182,918 | +0.52(+0.79%) |
Feb 21, 2024 | 64.72 | 65.77 | 64.60 | 65.75 | 234,655 | +0.88(+1.35%) |
Feb 20, 2024 | 64.46 | 65.14 | 64.10 | 64.87 | 154,387 | -0.27(-0.41%) |
Feb 16, 2024 | 64.02 | 65.60 | 63.99 | 65.14 | 273,396 | +0.75(+1.16%) |
Feb 15, 2024 | 62.12 | 64.40 | 62.12 | 64.39 | 225,206 | +2.60(+4.20%) |
Feb 14, 2024 | 61.64 | 61.83 | 60.46 | 61.80 | 272,578 | +0.95(+1.57%) |
Feb 13, 2024 | 59.90 | 61.90 | 59.90 | 60.84 | 546,616 | -0.99(-1.61%) |
Feb 12, 2024 | 60.30 | 62.09 | 59.84 | 61.84 | 339,100 | +1.78(+2.96%) |
Feb 09, 2024 | 57.87 | 60.26 | 54.72 | 60.06 | 807,694 | -2.34(-3.75%) |
Feb 08, 2024 | 62.71 | 62.76 | 61.66 | 62.39 | 180,934 | -0.32(-0.51%) |
Feb 07, 2024 | 62.06 | 62.71 | 61.36 | 62.71 | 181,476 | +0.96(+1.56%) |
Feb 06, 2024 | 60.43 | 61.88 | 60.43 | 61.75 | 163,913 | +1.11(+1.84%) |
Feb 05, 2024 | 61.28 | 61.44 | 60.42 | 60.63 | 214,122 | -1.57(-2.53%) |
Feb 02, 2024 | 61.33 | 62.50 | 60.62 | 62.21 | 127,525 | +0.11(+0.18%) |
Feb 01, 2024 | 61.40 | 62.14 | 60.84 | 62.10 | 138,862 | +0.81(+1.32%) |
Jan 31, 2024 | 62.46 | 63.34 | 61.28 | 61.29 | 176,407 | -1.17(-1.87%) |
Jan 30, 2024 | 61.83 | 62.76 | 61.83 | 62.45 | 167,881 | +0.13(+0.21%) |
Jan 29, 2024 | 61.92 | 62.76 | 61.65 | 62.32 | 233,186 | +0.29(+0.46%) |
Jan 26, 2024 | 61.64 | 62.38 | 61.51 | 62.04 | 155,996 | +0.85(+1.39%) |
Jan 25, 2024 | 60.84 | 61.32 | 60.01 | 61.19 | 138,722 | +1.11(+1.84%) |
Jan 24, 2024 | 61.86 | 61.86 | 59.81 | 60.08 | 91,892 | -1.24(-2.03%) |
Jan 23, 2024 | 62.48 | 62.48 | 61.31 | 61.33 | 141,515 | -0.26(-0.42%) |
Jan 22, 2024 | 60.92 | 62.17 | 60.92 | 61.58 | 187,844 | +1.21(+2.00%) |
Jan 19, 2024 | 59.98 | 60.38 | 58.82 | 60.38 | 150,340 | +0.56(+0.94%) |
Jan 18, 2024 | 59.93 | 59.96 | 59.25 | 59.81 | 145,987 | +0.07(+0.12%) |
Jan 17, 2024 | 59.82 | 60.31 | 59.40 | 59.75 | 173,743 | -1.07(-1.75%) |
Jan 16, 2024 | 61.17 | 61.32 | 60.55 | 60.81 | 120,957 | -1.23(-1.99%) |
Jan 12, 2024 | 62.55 | 62.78 | 61.73 | 62.05 | 99,617 | +0.53(+0.87%) |
Jan 11, 2024 | 62.01 | 62.01 | 60.92 | 61.51 | 141,467 | -0.74(-1.19%) |
Jan 10, 2024 | 61.78 | 62.31 | 61.53 | 62.26 | 111,540 | +0.03(+0.05%) |
Jan 09, 2024 | 61.97 | 62.51 | 61.68 | 62.23 | 150,010 | -0.89(-1.41%) |
Jan 08, 2024 | 62.04 | 63.12 | 61.75 | 63.11 | 116,800 | +0.82(+1.32%) |
Jan 05, 2024 | 62.38 | 63.45 | 62.26 | 62.29 | 145,131 | -0.83(-1.31%) |
Jan 04, 2024 | 63.61 | 63.61 | 62.61 | 63.12 | 157,623 | -0.29(-0.45%) |
Jan 03, 2024 | 64.86 | 64.86 | 63.36 | 63.41 | 169,048 | -1.64(-2.52%) |
Jan 02, 2024 | 64.70 | 65.53 | 64.29 | 65.05 | 177,568 | -0.16(-0.24%) |
Dec 29, 2023 | 65.84 | 65.96 | 64.92 | 65.21 | 113,829 | -0.71(-1.08%) |
Dec 28, 2023 | 65.12 | 65.99 | 65.12 | 65.92 | 108,018 | +0.42(+0.65%) |
Dec 27, 2023 | 65.69 | 66.04 | 65.38 | 65.50 | 108,418 | -0.27(-0.41%) |
Dec 26, 2023 | 65.80 | 66.23 | 65.46 | 65.76 | 166,292 | +0.28(+0.42%) |
Dec 22, 2023 | 65.49 | 66.12 | 65.37 | 65.49 | 139,287 | +0.29(+0.44%) |
Dec 21, 2023 | 65.35 | 65.54 | 64.36 | 65.20 | 360,543 | +0.47(+0.73%) |
Dec 20, 2023 | 66.14 | 66.71 | 64.59 | 64.73 | 313,905 | -1.17(-1.77%) |
Dec 19, 2023 | 64.89 | 66.15 | 64.78 | 65.89 | 206,968 | +1.67(+2.60%) |
Dec 18, 2023 | 64.83 | 65.42 | 63.76 | 64.22 | 322,177 | -0.61(-0.94%) |
Dec 15, 2023 | 64.44 | 64.99 | 63.37 | 64.83 | 1,161,168 | +0.55(+0.86%) |
Dec 14, 2023 | 63.84 | 65.27 | 63.63 | 64.28 | 329,423 | +1.53(+2.44%) |
Dec 13, 2023 | 60.59 | 63.04 | 60.59 | 62.75 | 246,558 | +1.97(+3.23%) |
Dec 12, 2023 | 60.64 | 61.08 | 59.79 | 60.78 | 211,418 | +0.19(+0.31%) |
Dec 11, 2023 | 60.35 | 61.11 | 60.01 | 60.60 | 251,828 | -0.04(-0.07%) |
Dec 08, 2023 | 61.03 | 61.52 | 60.41 | 60.63 | 115,533 | -0.30(-0.49%) |
Dec 07, 2023 | 59.90 | 61.11 | 59.45 | 60.93 | 217,879 | +0.87(+1.45%) |
Dec 06, 2023 | 60.02 | 60.65 | 59.81 | 60.06 | 188,725 | +0.63(+1.06%) |
Dec 05, 2023 | 58.84 | 59.43 | 57.99 | 59.43 | 352,894 | +0.30(+0.50%) |
Dec 04, 2023 | 58.86 | 59.56 | 58.53 | 59.13 | 139,385 | +0.13(+0.22%) |
Dec 01, 2023 | 57.03 | 59.12 | 57.03 | 59.00 | 220,339 | +1.76(+3.07%) |
Nov 30, 2023 | 57.73 | 57.79 | 57.08 | 57.25 | 197,778 | -0.48(-0.84%) |
Nov 29, 2023 | 58.11 | 59.00 | 57.65 | 57.73 | 262,208 | +0.27(+0.46%) |
Nov 28, 2023 | 57.63 | 58.18 | 57.31 | 57.46 | 237,794 | -0.05(-0.09%) |
Nov 27, 2023 | 58.13 | 58.15 | 57.09 | 57.51 | 201,073 | -0.61(-1.05%) |
Nov 24, 2023 | 58.01 | 58.70 | 57.87 | 58.13 | 110,570 | +0.53(+0.93%) |
Nov 22, 2023 | 57.21 | 57.83 | 56.64 | 57.59 | 1,929,433 | +0.91(+1.60%) |
Nov 21, 2023 | 56.52 | 57.49 | 55.83 | 56.68 | 566,186 | -0.86(-1.49%) |
Nov 20, 2023 | 58.50 | 58.98 | 57.53 | 57.54 | 416,842 | -2.47(-4.12%) |
Nov 17, 2023 | 61.34 | 61.34 | 59.73 | 60.01 | 282,128 | -0.71(-1.17%) |
Nov 16, 2023 | 60.72 | 60.98 | 59.67 | 60.72 | 139,284 | +0.20(+0.33%) |
Nov 15, 2023 | 60.75 | 61.20 | 60.06 | 60.53 | 307,092 | -0.12(-0.20%) |
Nov 14, 2023 | 58.40 | 60.66 | 58.40 | 60.64 | 213,192 | +3.85(+6.79%) |
Nov 13, 2023 | 56.88 | 57.34 | 56.01 | 56.79 | 127,335 | -0.09(-0.16%) |
Nov 10, 2023 | 56.72 | 57.32 | 56.25 | 56.88 | 124,757 | +0.26(+0.45%) |
Nov 09, 2023 | 57.32 | 57.34 | 56.56 | 56.62 | 245,437 | -0.08(-0.14%) |
Nov 08, 2023 | 57.32 | 57.32 | 56.37 | 56.70 | 103,366 | -0.42(-0.74%) |
Nov 07, 2023 | 57.36 | 57.41 | 56.67 | 57.13 | 112,112 | -0.14(-0.24%) |
Nov 06, 2023 | 57.62 | 57.77 | 57.03 | 57.27 | 149,211 | -0.71(-1.23%) |
Nov 03, 2023 | 57.50 | 58.32 | 57.03 | 57.98 | 135,992 | +1.75(+3.11%) |
Nov 02, 2023 | 55.78 | 56.27 | 55.33 | 56.23 | 134,130 | +1.27(+2.30%) |
Nov 01, 2023 | 55.14 | 55.29 | 54.44 | 54.96 | 137,393 | -0.38(-0.69%) |
Oct 31, 2023 | 54.46 | 55.46 | 54.46 | 55.35 | 173,169 | +1.26(+2.32%) |
Oct 30, 2023 | 55.56 | 55.65 | 54.06 | 54.09 | 191,306 | -0.73(-1.32%) |
Oct 27, 2023 | 55.60 | 55.60 | 54.51 | 54.82 | 200,548 | -0.42(-0.76%) |
Oct 26, 2023 | 54.92 | 55.77 | 54.92 | 55.24 | 186,515 | +0.80(+1.48%) |
Oct 25, 2023 | 54.32 | 55.33 | 54.02 | 54.43 | 184,118 | -0.45(-0.82%) |
Oct 24, 2023 | 55.74 | 56.13 | 54.86 | 54.88 | 419,039 | -0.78(-1.41%) |
Oct 23, 2023 | 55.81 | 56.55 | 55.23 | 55.67 | 381,166 | -0.81(-1.44%) |
Oct 20, 2023 | 57.30 | 57.30 | 55.11 | 56.48 | 542,940 | +1.36(+2.47%) |
Oct 19, 2023 | 55.14 | 56.22 | 54.62 | 55.12 | 434,341 | +0.02(+0.04%) |
Oct 18, 2023 | 56.47 | 56.59 | 54.89 | 55.10 | 351,961 | -1.95(-3.42%) |
Oct 17, 2023 | 53.46 | 57.47 | 53.12 | 57.05 | 463,877 | +4.67(+8.91%) |
Oct 16, 2023 | 52.69 | 53.26 | 52.25 | 52.38 | 434,443 | +0.26(+0.49%) |
Oct 13, 2023 | 52.31 | 52.58 | 51.89 | 52.13 | 224,877 | -0.13(-0.24%) |
Oct 12, 2023 | 53.67 | 53.82 | 52.25 | 52.26 | 261,954 | -1.21(-2.26%) |
Oct 11, 2023 | 55.14 | 55.38 | 53.41 | 53.46 | 235,450 | -1.74(-3.15%) |
Oct 10, 2023 | 54.72 | 55.56 | 54.60 | 55.20 | 343,327 | +0.53(+0.97%) |
Oct 09, 2023 | 55.01 | 55.32 | 54.55 | 54.67 | 178,288 | -0.68(-1.22%) |
Oct 06, 2023 | 55.16 | 55.74 | 54.66 | 55.35 | 191,734 | +0.01(+0.02%) |
Oct 05, 2023 | 55.46 | 55.82 | 54.98 | 55.34 | 187,631 | -0.07(-0.12%) |
Oct 04, 2023 | 55.61 | 55.94 | 54.90 | 55.40 | 222,667 | +0.11(+0.20%) |
Oct 03, 2023 | 55.33 | 55.50 | 54.97 | 55.30 | 280,719 | -0.20(-0.35%) |