Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.81 | 70.00 | 69.67 | 69.93 | 318,191 | +0.55(+0.79%) |
May 30, 2024 | 69.22 | 69.45 | 69.12 | 69.38 | 278,770 | +0.58(+0.84%) |
May 29, 2024 | 69.02 | 69.02 | 68.58 | 68.80 | 361,558 | -0.63(-0.91%) |
May 28, 2024 | 70.24 | 70.26 | 69.40 | 69.43 | 325,307 | -0.81(-1.15%) |
May 24, 2024 | 69.99 | 70.30 | 69.92 | 70.24 | 268,494 | +0.21(+0.30%) |
May 23, 2024 | 70.54 | 70.54 | 69.86 | 70.03 | 365,131 | -0.48(-0.68%) |
May 22, 2024 | 70.29 | 70.52 | 70.15 | 70.51 | 381,290 | +0.08(+0.11%) |
May 21, 2024 | 70.55 | 70.61 | 70.37 | 70.43 | 235,227 | +0.26(+0.37%) |
May 20, 2024 | 70.21 | 70.30 | 70.12 | 70.17 | 291,241 | -0.16(-0.23%) |
May 17, 2024 | 70.48 | 70.57 | 70.30 | 70.33 | 369,479 | -0.04(-0.06%) |
May 16, 2024 | 70.66 | 70.69 | 70.35 | 70.37 | 449,112 | -0.15(-0.21%) |
May 15, 2024 | 70.28 | 70.63 | 70.17 | 70.52 | 427,820 | +0.93(+1.33%) |
May 14, 2024 | 69.57 | 69.70 | 69.38 | 69.59 | 438,392 | +0.29(+0.42%) |
May 13, 2024 | 69.49 | 69.61 | 69.27 | 69.30 | 1,087,209 | +0.11(+0.16%) |
May 10, 2024 | 69.36 | 69.36 | 69.10 | 69.19 | 431,145 | -0.33(-0.47%) |
May 09, 2024 | 69.09 | 69.61 | 69.04 | 69.52 | 353,097 | +0.22(+0.32%) |
May 08, 2024 | 69.36 | 69.46 | 69.26 | 69.30 | 329,427 | -0.28(-0.40%) |
May 07, 2024 | 69.76 | 69.97 | 69.53 | 69.58 | 447,762 | +0.19(+0.27%) |
May 06, 2024 | 69.21 | 69.40 | 69.07 | 69.39 | 437,271 | +0.30(+0.43%) |
May 03, 2024 | 69.25 | 69.29 | 68.74 | 69.09 | 723,047 | +0.65(+0.95%) |
May 02, 2024 | 67.91 | 68.49 | 67.78 | 68.45 | 911,704 | +0.40(+0.59%) |
May 01, 2024 | 68.00 | 68.53 | 67.81 | 68.05 | 522,911 | +0.41(+0.60%) |
Apr 30, 2024 | 67.78 | 67.99 | 67.54 | 67.64 | 416,361 | -0.53(-0.77%) |
Apr 29, 2024 | 67.94 | 68.20 | 67.88 | 68.17 | 318,239 | +0.50(+0.73%) |
Apr 26, 2024 | 67.69 | 67.93 | 67.63 | 67.67 | 438,938 | +0.35(+0.52%) |
Apr 25, 2024 | 67.03 | 67.35 | 66.93 | 67.32 | 752,901 | -0.34(-0.50%) |
Apr 24, 2024 | 67.81 | 67.94 | 67.40 | 67.66 | 526,738 | -0.46(-0.67%) |
Apr 23, 2024 | 67.93 | 68.49 | 67.77 | 68.12 | 522,461 | +0.06(+0.09%) |
Apr 22, 2024 | 67.81 | 68.08 | 67.79 | 68.06 | 627,149 | +0.04(+0.06%) |
Apr 19, 2024 | 68.18 | 68.25 | 67.90 | 68.02 | 619,623 | +0.17(+0.25%) |
Apr 18, 2024 | 68.09 | 68.12 | 67.69 | 67.85 | 515,919 | -0.28(-0.41%) |
Apr 17, 2024 | 67.98 | 68.21 | 67.70 | 68.13 | 473,808 | +0.62(+0.91%) |
Apr 16, 2024 | 67.37 | 67.67 | 67.13 | 67.51 | 765,635 | -0.34(-0.50%) |
Apr 15, 2024 | 68.31 | 68.31 | 67.69 | 67.85 | 630,322 | -1.04(-1.51%) |
Apr 12, 2024 | 69.09 | 69.27 | 68.89 | 68.89 | 729,630 | +0.22(+0.32%) |
Apr 11, 2024 | 69.03 | 69.16 | 68.45 | 68.67 | 1,014,338 | -0.24(-0.35%) |
Apr 10, 2024 | 69.60 | 69.65 | 68.78 | 68.91 | 587,142 | -1.45(-2.06%) |
Apr 09, 2024 | 70.17 | 70.39 | 70.08 | 70.36 | 368,508 | +0.59(+0.84%) |
Apr 08, 2024 | 69.60 | 69.90 | 69.56 | 69.77 | 436,926 | +0.06(+0.09%) |
Apr 05, 2024 | 69.80 | 70.15 | 69.70 | 69.71 | 621,995 | -0.66(-0.94%) |
Apr 04, 2024 | 70.54 | 70.54 | 70.06 | 70.38 | 704,854 | +0.29(+0.41%) |
Apr 03, 2024 | 69.64 | 70.14 | 69.46 | 70.09 | 655,866 | +0.00(+0.00%) |
Apr 02, 2024 | 69.73 | 70.14 | 69.51 | 70.09 | 637,378 | -0.25(-0.35%) |
Apr 01, 2024 | 70.89 | 70.95 | 70.29 | 70.34 | 642,988 | -1.15(-1.61%) |
Mar 28, 2024 | 71.45 | 71.75 | 71.30 | 71.49 | 769,810 | -0.03(-0.04%) |
Mar 27, 2024 | 70.92 | 71.52 | 70.92 | 71.52 | 397,536 | +0.65(+0.92%) |
Mar 26, 2024 | 70.77 | 70.94 | 70.58 | 70.87 | 452,119 | +0.13(+0.18%) |
Mar 25, 2024 | 71.00 | 71.00 | 70.68 | 70.74 | 374,612 | -0.36(-0.50%) |
Mar 22, 2024 | 71.30 | 71.31 | 70.99 | 71.09 | 515,616 | +0.49(+0.70%) |
Mar 21, 2024 | 70.68 | 70.86 | 70.40 | 70.60 | 459,698 | +0.16(+0.22%) |
Mar 20, 2024 | 70.47 | 70.69 | 69.94 | 70.44 | 740,227 | +0.11(+0.15%) |
Mar 19, 2024 | 70.29 | 70.55 | 70.20 | 70.33 | 9,089,284 | +0.18(+0.25%) |
Mar 18, 2024 | 70.30 | 70.43 | 70.09 | 70.15 | 871,763 | -0.23(-0.32%) |
Mar 15, 2024 | 70.44 | 70.50 | 70.26 | 70.38 | 489,786 | +0.00(+0.00%) |
Mar 14, 2024 | 70.86 | 70.86 | 70.30 | 70.38 | 461,160 | -0.85(-1.19%) |
Mar 13, 2024 | 71.35 | 71.59 | 71.18 | 71.23 | 918,049 | -0.23(-0.32%) |
Mar 12, 2024 | 71.63 | 71.73 | 71.35 | 71.46 | 1,673,552 | -0.49(-0.69%) |
Mar 11, 2024 | 71.99 | 72.09 | 71.73 | 71.95 | 4,892,182 | +0.08(+0.11%) |
Mar 08, 2024 | 71.84 | 72.07 | 71.77 | 71.87 | 704,127 | +0.03(+0.04%) |
Mar 07, 2024 | 72.07 | 72.09 | 71.63 | 71.84 | 786,974 | +0.01(+0.01%) |
Mar 06, 2024 | 71.65 | 71.96 | 71.57 | 71.83 | 1,328,886 | +0.39(+0.54%) |
Mar 05, 2024 | 71.33 | 71.72 | 71.17 | 71.45 | 851,733 | +0.76(+1.08%) |
Mar 04, 2024 | 70.35 | 70.79 | 70.35 | 70.69 | 1,019,171 | -0.23(-0.32%) |
Mar 01, 2024 | 70.06 | 70.97 | 69.90 | 70.92 | 2,147,874 | +0.45(+0.64%) |
Feb 29, 2024 | 70.34 | 70.72 | 70.33 | 70.46 | 980,974 | +0.30(+0.42%) |
Feb 28, 2024 | 69.97 | 70.25 | 69.89 | 70.17 | 1,020,183 | +0.20(+0.28%) |
Feb 27, 2024 | 70.09 | 70.31 | 69.94 | 69.97 | 893,541 | -0.30(-0.42%) |
Feb 26, 2024 | 70.58 | 70.58 | 70.01 | 70.27 | 811,707 | -0.26(-0.36%) |
Feb 23, 2024 | 69.94 | 70.61 | 69.94 | 70.52 | 1,021,007 | +0.61(+0.87%) |
Feb 22, 2024 | 69.79 | 70.01 | 69.73 | 69.91 | 1,221,066 | +0.21(+0.30%) |
Feb 21, 2024 | 70.07 | 70.09 | 69.55 | 69.71 | 548,718 | -0.32(-0.45%) |
Feb 20, 2024 | 69.95 | 70.20 | 69.89 | 70.02 | 415,628 | +0.12(+0.17%) |
Feb 16, 2024 | 69.71 | 69.92 | 69.65 | 69.90 | 410,369 | -0.33(-0.48%) |
Feb 15, 2024 | 70.41 | 70.45 | 69.99 | 70.24 | 389,144 | +0.32(+0.46%) |
Feb 14, 2024 | 69.52 | 69.97 | 69.51 | 69.91 | 445,943 | +0.42(+0.61%) |
Feb 13, 2024 | 69.75 | 69.89 | 69.44 | 69.49 | 486,802 | -1.09(-1.55%) |
Feb 12, 2024 | 70.62 | 70.66 | 70.27 | 70.58 | 689,614 | +0.07(+0.10%) |
Feb 09, 2024 | 70.58 | 70.64 | 70.43 | 70.51 | 1,104,717 | -0.18(-0.25%) |
Feb 08, 2024 | 70.83 | 70.88 | 70.49 | 70.69 | 3,288,857 | -0.52(-0.73%) |
Feb 07, 2024 | 71.32 | 71.58 | 71.10 | 71.21 | 564,077 | -0.31(-0.43%) |
Feb 06, 2024 | 71.02 | 71.58 | 70.99 | 71.52 | 689,422 | +0.56(+0.79%) |
Feb 05, 2024 | 71.50 | 71.60 | 70.77 | 70.96 | 980,927 | -1.15(-1.60%) |
Feb 02, 2024 | 72.16 | 72.31 | 71.79 | 72.11 | 997,856 | -1.17(-1.60%) |
Feb 01, 2024 | 72.95 | 73.59 | 72.72 | 73.28 | 2,133,488 | +1.10(+1.52%) |
Jan 31, 2024 | 72.16 | 72.51 | 71.89 | 72.18 | 589,140 | +0.36(+0.51%) |
Jan 30, 2024 | 71.56 | 71.82 | 71.19 | 71.82 | 640,247 | +0.52(+0.73%) |
Jan 29, 2024 | 70.97 | 71.48 | 70.90 | 71.30 | 605,854 | +0.61(+0.86%) |
Jan 26, 2024 | 70.87 | 70.95 | 70.54 | 70.69 | 663,698 | -0.14(-0.19%) |
Jan 25, 2024 | 70.43 | 70.97 | 70.43 | 70.83 | 3,147,758 | +0.52(+0.74%) |
Jan 24, 2024 | 71.05 | 71.09 | 70.26 | 70.31 | 574,509 | -0.35(-0.50%) |
Jan 23, 2024 | 70.76 | 70.76 | 70.37 | 70.66 | 498,358 | -0.45(-0.63%) |
Jan 22, 2024 | 71.23 | 71.41 | 70.96 | 71.11 | 1,136,066 | +0.35(+0.50%) |
Jan 19, 2024 | 70.59 | 70.81 | 70.21 | 70.76 | 3,816,382 | +0.17(+0.24%) |
Jan 18, 2024 | 70.98 | 71.07 | 70.43 | 70.59 | 561,054 | -0.51(-0.72%) |
Jan 17, 2024 | 71.10 | 71.27 | 70.69 | 71.10 | 403,225 | -0.06(-0.08%) |
Jan 16, 2024 | 71.72 | 71.79 | 70.93 | 71.16 | 681,827 | -1.14(-1.57%) |
Jan 12, 2024 | 72.32 | 72.69 | 72.00 | 72.30 | 1,142,902 | +0.13(+0.18%) |
Jan 11, 2024 | 71.81 | 72.31 | 71.51 | 72.17 | 510,627 | +0.38(+0.53%) |
Jan 10, 2024 | 72.28 | 72.39 | 71.71 | 71.79 | 490,868 | -0.20(-0.27%) |
Jan 09, 2024 | 71.83 | 72.14 | 71.74 | 71.98 | 2,454,872 | -0.08(-0.11%) |
Jan 08, 2024 | 71.36 | 72.15 | 71.35 | 72.06 | 460,465 | +0.72(+1.00%) |
Jan 05, 2024 | 71.48 | 72.31 | 71.28 | 71.35 | 728,949 | -0.58(-0.80%) |
Jan 04, 2024 | 71.92 | 72.10 | 71.74 | 71.93 | 754,173 | -0.79(-1.09%) |
Jan 03, 2024 | 72.03 | 72.76 | 71.79 | 72.72 | 1,067,142 | +0.01(+0.01%) |
Jan 02, 2024 | 72.73 | 72.89 | 72.49 | 72.71 | 766,801 | -0.47(-0.64%) |
Dec 29, 2023 | 73.32 | 73.63 | 73.05 | 73.18 | 492,295 | -0.49(-0.67%) |
Dec 28, 2023 | 74.09 | 74.13 | 73.55 | 73.67 | 483,164 | -0.39(-0.53%) |
Dec 27, 2023 | 73.57 | 74.12 | 73.50 | 74.06 | 706,945 | +1.09(+1.49%) |
Dec 26, 2023 | 72.87 | 73.09 | 72.81 | 72.98 | 700,739 | +0.21(+0.28%) |
Dec 22, 2023 | 73.32 | 73.32 | 72.64 | 72.77 | 709,989 | -0.29(-0.40%) |
Dec 21, 2023 | 73.50 | 73.52 | 72.89 | 73.06 | 870,082 | -0.22(-0.29%) |
Dec 20, 2023 | 73.08 | 73.40 | 72.74 | 73.28 | 776,142 | +0.35(+0.48%) |
Dec 19, 2023 | 72.97 | 73.24 | 72.82 | 72.93 | 816,509 | +0.21(+0.28%) |
Dec 18, 2023 | 72.92 | 72.92 | 72.59 | 72.72 | 1,634,864 | -0.46(-0.63%) |
Dec 15, 2023 | 73.14 | 73.31 | 72.91 | 73.18 | 846,150 | -0.01(-0.01%) |
Dec 14, 2023 | 72.59 | 73.29 | 72.38 | 73.19 | 1,239,043 | +1.39(+1.93%) |
Dec 13, 2023 | 70.72 | 71.89 | 70.48 | 71.80 | 908,422 | +1.54(+2.20%) |
Dec 12, 2023 | 69.80 | 70.28 | 69.61 | 70.26 | 605,544 | +0.38(+0.55%) |
Dec 11, 2023 | 69.74 | 69.91 | 69.43 | 69.87 | 748,391 | -0.12(-0.17%) |
Dec 08, 2023 | 69.89 | 70.15 | 69.66 | 69.99 | 2,122,453 | -0.50(-0.71%) |
Dec 07, 2023 | 70.37 | 70.87 | 70.26 | 70.49 | 1,243,414 | -0.17(-0.24%) |
Dec 06, 2023 | 70.35 | 70.83 | 70.17 | 70.66 | 534,298 | +0.67(+0.96%) |
Dec 05, 2023 | 69.40 | 70.08 | 69.34 | 69.98 | 671,690 | +1.20(+1.75%) |
Dec 04, 2023 | 68.78 | 69.01 | 68.55 | 68.78 | 556,640 | -0.34(-0.50%) |
Dec 01, 2023 | 68.25 | 69.22 | 67.94 | 69.12 | 474,252 | +1.09(+1.60%) |
Nov 30, 2023 | 68.31 | 68.34 | 67.73 | 68.03 | 2,492,097 | -0.62(-0.91%) |
Nov 29, 2023 | 68.27 | 68.65 | 68.06 | 68.65 | 2,454,470 | +0.85(+1.25%) |
Nov 28, 2023 | 67.44 | 67.84 | 67.33 | 67.81 | 555,866 | +0.19(+0.29%) |
Nov 27, 2023 | 67.06 | 67.61 | 66.91 | 67.61 | 572,652 | +0.74(+1.11%) |
Nov 24, 2023 | 66.91 | 67.00 | 66.73 | 66.87 | 153,064 | -0.46(-0.68%) |
Nov 22, 2023 | 67.45 | 67.55 | 67.00 | 67.33 | 302,400 | +0.26(+0.39%) |
Nov 21, 2023 | 67.04 | 67.17 | 66.66 | 67.07 | 385,095 | +0.01(+0.01%) |
Nov 20, 2023 | 66.55 | 67.11 | 66.45 | 67.06 | 396,043 | +0.45(+0.67%) |
Nov 17, 2023 | 66.72 | 66.86 | 66.40 | 66.61 | 471,715 | +0.28(+0.43%) |
Nov 16, 2023 | 65.99 | 66.44 | 65.99 | 66.33 | 609,115 | +0.72(+1.10%) |
Nov 15, 2023 | 65.92 | 65.96 | 65.41 | 65.60 | 492,160 | -0.68(-1.03%) |
Nov 14, 2023 | 66.32 | 66.48 | 66.02 | 66.29 | 556,655 | +1.37(+2.12%) |
Nov 13, 2023 | 64.71 | 65.02 | 64.43 | 64.91 | 365,535 | -0.12(-0.18%) |
Nov 10, 2023 | 65.18 | 65.23 | 64.83 | 65.03 | 375,623 | +0.45(+0.69%) |
Nov 09, 2023 | 65.55 | 65.55 | 64.22 | 64.58 | 498,961 | -1.18(-1.79%) |
Nov 08, 2023 | 65.27 | 65.87 | 65.24 | 65.76 | 334,933 | +0.70(+1.08%) |
Nov 07, 2023 | 64.68 | 65.27 | 64.68 | 65.06 | 439,190 | +0.87(+1.35%) |
Nov 06, 2023 | 64.51 | 64.56 | 64.10 | 64.19 | 518,860 | -0.50(-0.77%) |
Nov 03, 2023 | 65.48 | 65.67 | 64.67 | 64.69 | 661,953 | +0.32(+0.50%) |
Nov 02, 2023 | 64.10 | 64.47 | 63.88 | 64.37 | 840,862 | +1.28(+2.02%) |
Nov 01, 2023 | 62.34 | 63.14 | 62.30 | 63.09 | 585,428 | +1.24(+2.01%) |
Oct 31, 2023 | 62.28 | 62.55 | 61.85 | 61.85 | 622,509 | -0.24(-0.39%) |
Oct 30, 2023 | 62.01 | 62.33 | 61.66 | 62.09 | 577,485 | -0.19(-0.31%) |
Oct 27, 2023 | 62.23 | 62.45 | 61.95 | 62.29 | 375,520 | -0.20(-0.33%) |
Oct 26, 2023 | 61.85 | 62.60 | 61.79 | 62.49 | 481,867 | +0.64(+1.04%) |
Oct 25, 2023 | 62.21 | 62.21 | 61.61 | 61.85 | 425,942 | -0.99(-1.57%) |
Oct 24, 2023 | 62.41 | 62.88 | 62.15 | 62.84 | 593,665 | +0.55(+0.89%) |
Oct 23, 2023 | 61.30 | 62.59 | 61.07 | 62.29 | 677,320 | +0.76(+1.23%) |
Oct 20, 2023 | 61.38 | 61.67 | 61.28 | 61.53 | 640,272 | +0.31(+0.51%) |
Oct 19, 2023 | 62.01 | 62.28 | 61.22 | 61.22 | 723,303 | -1.05(-1.68%) |
Oct 18, 2023 | 62.36 | 62.54 | 61.97 | 62.27 | 2,258,109 | -0.58(-0.93%) |
Oct 17, 2023 | 62.74 | 63.16 | 62.45 | 62.85 | 411,168 | -0.73(-1.14%) |
Oct 16, 2023 | 63.65 | 63.81 | 63.41 | 63.58 | 330,286 | -0.74(-1.15%) |
Oct 13, 2023 | 64.41 | 64.56 | 64.09 | 64.31 | 536,542 | +0.77(+1.21%) |
Oct 12, 2023 | 64.67 | 64.78 | 63.40 | 63.55 | 407,247 | -1.33(-2.05%) |
Oct 11, 2023 | 64.63 | 64.89 | 64.36 | 64.88 | 253,769 | +0.96(+1.50%) |
Oct 10, 2023 | 63.46 | 64.26 | 63.22 | 63.92 | 432,301 | +0.01(+0.02%) |
Oct 09, 2023 | 63.06 | 63.94 | 62.90 | 63.91 | 391,864 | +1.14(+1.81%) |
Oct 06, 2023 | 62.21 | 63.10 | 62.09 | 62.77 | 1,107,009 | -0.50(-0.80%) |
Oct 05, 2023 | 63.47 | 63.52 | 63.07 | 63.28 | 416,341 | -0.17(-0.28%) |
Oct 04, 2023 | 63.10 | 63.50 | 62.86 | 63.45 | 445,231 | +0.77(+1.22%) |
Oct 03, 2023 | 63.49 | 63.65 | 62.56 | 62.69 | 896,969 | -1.15(-1.81%) |