Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 71.99 | 72.97 | 71.68 | 72.45 | 1,203,784 | -0.08(-0.11%) |
Jun 13, 2024 | 71.70 | 72.78 | 71.48 | 72.53 | 1,048,856 | +0.73(+1.01%) |
Jun 12, 2024 | 72.64 | 72.93 | 71.21 | 71.80 | 623,482 | +0.15(+0.21%) |
Jun 11, 2024 | 70.49 | 71.73 | 70.12 | 71.65 | 770,630 | +0.64(+0.90%) |
Jun 10, 2024 | 70.48 | 71.05 | 69.79 | 71.02 | 860,974 | +0.05(+0.07%) |
Jun 07, 2024 | 70.64 | 71.36 | 70.56 | 70.97 | 526,887 | -0.03(-0.04%) |
Jun 06, 2024 | 71.16 | 71.77 | 70.70 | 71.00 | 598,626 | -0.28(-0.39%) |
Jun 05, 2024 | 70.75 | 71.52 | 70.64 | 71.28 | 776,445 | +0.60(+0.85%) |
Jun 04, 2024 | 70.73 | 70.99 | 70.24 | 70.68 | 897,109 | -0.40(-0.56%) |
Jun 03, 2024 | 71.44 | 71.73 | 70.43 | 71.08 | 687,556 | -0.29(-0.40%) |
May 31, 2024 | 70.74 | 71.37 | 70.37 | 71.36 | 1,097,720 | +0.77(+1.09%) |
May 30, 2024 | 69.12 | 70.63 | 69.12 | 70.60 | 611,777 | +1.70(+2.47%) |
May 29, 2024 | 69.13 | 69.66 | 68.54 | 68.89 | 824,526 | -0.61(-0.87%) |
May 28, 2024 | 71.37 | 71.70 | 69.47 | 69.50 | 900,579 | -2.04(-2.85%) |
May 24, 2024 | 71.12 | 71.70 | 70.84 | 71.54 | 835,596 | +0.62(+0.87%) |
May 23, 2024 | 70.91 | 71.19 | 70.06 | 70.93 | 1,131,307 | +0.01(+0.01%) |
May 22, 2024 | 69.84 | 71.21 | 69.53 | 70.92 | 1,088,534 | +1.11(+1.58%) |
May 21, 2024 | 69.20 | 69.82 | 68.23 | 69.81 | 1,039,357 | +0.61(+0.88%) |
May 20, 2024 | 70.46 | 70.67 | 69.13 | 69.20 | 736,151 | -1.25(-1.78%) |
May 17, 2024 | 71.10 | 71.10 | 69.70 | 70.46 | 804,550 | -0.03(-0.04%) |
May 16, 2024 | 69.38 | 70.53 | 69.38 | 70.49 | 656,124 | +1.00(+1.43%) |
May 15, 2024 | 70.07 | 70.41 | 69.20 | 69.49 | 677,595 | -0.22(-0.31%) |
May 14, 2024 | 70.39 | 71.09 | 69.65 | 69.71 | 666,845 | -0.13(-0.19%) |
May 13, 2024 | 69.43 | 70.30 | 69.09 | 69.84 | 658,018 | +0.67(+0.96%) |
May 10, 2024 | 70.91 | 70.91 | 68.52 | 69.17 | 815,098 | -1.36(-1.93%) |
May 09, 2024 | 69.06 | 70.54 | 68.76 | 70.54 | 1,045,581 | +1.47(+2.13%) |
May 08, 2024 | 67.81 | 69.34 | 67.55 | 69.06 | 1,446,424 | +1.37(+2.03%) |
May 07, 2024 | 67.83 | 68.19 | 67.54 | 67.69 | 1,187,513 | -0.12(-0.18%) |
May 06, 2024 | 67.61 | 67.86 | 66.94 | 67.81 | 1,041,045 | +0.50(+0.74%) |
May 03, 2024 | 69.65 | 69.90 | 66.91 | 67.31 | 1,303,836 | -2.00(-2.89%) |
May 02, 2024 | 72.58 | 72.58 | 67.84 | 69.31 | 1,455,476 | -1.79(-2.52%) |
May 01, 2024 | 71.02 | 72.38 | 70.76 | 71.11 | 1,974,148 | -0.31(-0.43%) |
Apr 30, 2024 | 72.37 | 72.62 | 71.40 | 71.41 | 638,314 | -1.20(-1.65%) |
Apr 29, 2024 | 71.58 | 72.70 | 71.56 | 72.61 | 783,938 | +1.17(+1.63%) |
Apr 26, 2024 | 70.47 | 71.75 | 70.33 | 71.44 | 618,592 | +0.90(+1.27%) |
Apr 25, 2024 | 71.10 | 71.17 | 70.43 | 70.55 | 598,764 | -0.66(-0.92%) |
Apr 24, 2024 | 70.52 | 71.33 | 70.02 | 71.21 | 554,086 | +0.52(+0.73%) |
Apr 23, 2024 | 69.23 | 71.41 | 69.10 | 70.69 | 813,094 | +1.42(+2.06%) |
Apr 22, 2024 | 69.11 | 69.38 | 68.57 | 69.26 | 939,659 | +0.76(+1.10%) |
Apr 19, 2024 | 68.09 | 68.65 | 67.68 | 68.51 | 1,060,430 | +0.53(+0.78%) |
Apr 18, 2024 | 68.54 | 68.67 | 67.69 | 67.98 | 688,871 | -0.25(-0.36%) |
Apr 17, 2024 | 69.26 | 69.33 | 68.17 | 68.23 | 510,137 | -0.78(-1.13%) |
Apr 16, 2024 | 69.50 | 69.64 | 68.82 | 69.00 | 632,546 | -0.46(-0.66%) |
Apr 15, 2024 | 69.71 | 70.25 | 68.83 | 69.46 | 728,389 | -0.06(-0.09%) |
Apr 12, 2024 | 70.16 | 70.43 | 69.11 | 69.52 | 868,106 | -0.71(-1.01%) |
Apr 11, 2024 | 70.01 | 70.45 | 69.60 | 70.23 | 721,179 | +0.26(+0.37%) |
Apr 10, 2024 | 70.64 | 70.64 | 69.69 | 69.97 | 806,090 | -1.73(-2.42%) |
Apr 09, 2024 | 72.26 | 72.84 | 71.21 | 71.70 | 524,650 | -0.40(-0.55%) |
Apr 08, 2024 | 72.29 | 72.75 | 72.02 | 72.10 | 580,612 | -0.09(-0.12%) |
Apr 05, 2024 | 71.16 | 72.41 | 71.16 | 72.19 | 537,265 | +0.74(+1.03%) |
Apr 04, 2024 | 72.00 | 72.53 | 71.08 | 71.45 | 588,940 | -0.15(-0.21%) |
Apr 03, 2024 | 72.25 | 72.31 | 71.49 | 71.60 | 580,438 | -0.65(-0.90%) |
Apr 02, 2024 | 72.47 | 72.71 | 72.10 | 72.25 | 705,675 | -0.80(-1.09%) |
Apr 01, 2024 | 73.73 | 73.73 | 72.54 | 73.05 | 915,355 | -0.86(-1.16%) |
Mar 28, 2024 | 74.38 | 73.95 | 73.78 | 73.90 | 930,282 | -0.01(-0.01%) |
Mar 27, 2024 | 73.48 | 74.16 | 73.48 | 73.91 | 739,962 | +0.97(+1.32%) |
Mar 26, 2024 | 72.75 | 73.59 | 72.33 | 72.95 | 891,518 | +0.49(+0.67%) |
Mar 25, 2024 | 72.58 | 72.98 | 72.03 | 72.46 | 666,833 | -0.12(-0.16%) |
Mar 22, 2024 | 73.69 | 73.92 | 72.22 | 72.58 | 776,781 | -0.94(-1.27%) |
Mar 21, 2024 | 73.68 | 74.41 | 73.49 | 73.52 | 739,331 | +0.03(+0.04%) |
Mar 20, 2024 | 72.76 | 73.75 | 72.76 | 73.49 | 717,944 | +0.67(+0.92%) |
Mar 19, 2024 | 72.24 | 73.03 | 72.06 | 72.82 | 1,020,059 | +0.62(+0.86%) |
Mar 18, 2024 | 72.23 | 72.99 | 72.06 | 72.20 | 710,491 | +0.03(+0.04%) |
Mar 15, 2024 | 72.09 | 73.43 | 71.85 | 72.17 | 1,657,336 | -0.25(-0.34%) |
Mar 14, 2024 | 74.46 | 74.80 | 71.84 | 72.42 | 1,133,160 | -2.13(-2.86%) |
Mar 13, 2024 | 74.88 | 75.11 | 74.37 | 74.55 | 696,956 | -0.20(-0.27%) |
Mar 12, 2024 | 74.31 | 75.11 | 74.31 | 74.75 | 490,047 | +0.25(+0.33%) |
Mar 11, 2024 | 74.76 | 75.12 | 73.76 | 74.50 | 876,822 | -0.45(-0.60%) |
Mar 08, 2024 | 74.29 | 75.14 | 74.14 | 74.95 | 795,795 | +0.67(+0.91%) |
Mar 07, 2024 | 75.14 | 75.36 | 74.12 | 74.27 | 786,415 | -0.66(-0.89%) |
Mar 06, 2024 | 73.94 | 75.08 | 73.61 | 74.94 | 1,144,416 | +1.68(+2.29%) |
Mar 05, 2024 | 73.08 | 73.99 | 72.92 | 73.26 | 650,732 | +0.19(+0.26%) |
Mar 04, 2024 | 72.42 | 73.24 | 71.98 | 73.07 | 687,670 | +0.93(+1.29%) |
Mar 01, 2024 | 72.46 | 72.72 | 71.77 | 72.14 | 582,922 | -0.46(-0.63%) |
Feb 29, 2024 | 72.31 | 72.83 | 71.84 | 72.60 | 970,262 | +0.75(+1.05%) |
Feb 28, 2024 | 71.09 | 72.05 | 71.09 | 71.84 | 573,483 | +0.71(+1.00%) |
Feb 27, 2024 | 71.29 | 71.29 | 70.71 | 71.13 | 582,507 | -0.05(-0.07%) |
Feb 26, 2024 | 71.54 | 72.12 | 70.98 | 71.18 | 689,282 | -0.88(-1.23%) |
Feb 23, 2024 | 71.21 | 72.31 | 70.98 | 72.06 | 822,048 | +0.68(+0.96%) |
Feb 22, 2024 | 70.84 | 71.65 | 70.58 | 71.38 | 862,117 | +0.17(+0.24%) |
Feb 21, 2024 | 70.41 | 71.28 | 70.28 | 71.21 | 599,217 | +0.80(+1.14%) |
Feb 20, 2024 | 71.05 | 72.22 | 70.06 | 70.41 | 853,724 | -0.88(-1.24%) |
Feb 16, 2024 | 70.52 | 72.23 | 70.33 | 71.29 | 1,591,949 | +0.49(+0.69%) |
Feb 15, 2024 | 70.32 | 71.18 | 69.64 | 70.80 | 896,204 | +0.79(+1.13%) |
Feb 14, 2024 | 69.88 | 70.06 | 68.77 | 70.01 | 961,274 | +0.82(+1.19%) |
Feb 13, 2024 | 67.28 | 69.58 | 65.52 | 69.19 | 1,859,299 | +1.60(+2.36%) |
Feb 12, 2024 | 66.80 | 68.07 | 66.80 | 67.59 | 945,448 | +0.89(+1.34%) |
Feb 09, 2024 | 65.59 | 66.91 | 65.54 | 66.70 | 969,897 | +1.02(+1.56%) |
Feb 08, 2024 | 65.02 | 65.79 | 64.56 | 65.67 | 1,409,955 | +0.89(+1.38%) |
Feb 07, 2024 | 65.16 | 65.22 | 64.62 | 64.78 | 1,101,592 | -0.36(-0.55%) |
Feb 06, 2024 | 66.66 | 66.74 | 63.58 | 65.14 | 1,427,648 | -1.57(-2.35%) |
Feb 05, 2024 | 66.80 | 67.12 | 65.85 | 66.71 | 887,498 | -0.49(-0.72%) |
Feb 02, 2024 | 66.93 | 67.39 | 66.55 | 67.19 | 880,635 | -0.41(-0.60%) |
Feb 01, 2024 | 66.78 | 67.62 | 66.20 | 67.60 | 586,152 | +1.02(+1.53%) |
Jan 31, 2024 | 67.78 | 68.18 | 66.37 | 66.58 | 846,055 | -0.98(-1.45%) |
Jan 30, 2024 | 68.03 | 68.41 | 67.44 | 67.56 | 1,069,930 | -1.05(-1.53%) |
Jan 29, 2024 | 68.66 | 68.73 | 67.68 | 68.61 | 915,820 | -0.09(-0.13%) |
Jan 26, 2024 | 69.63 | 69.67 | 68.63 | 68.70 | 718,487 | -0.71(-1.03%) |
Jan 25, 2024 | 69.06 | 69.61 | 68.78 | 69.41 | 854,457 | +1.03(+1.51%) |
Jan 24, 2024 | 68.69 | 68.97 | 67.70 | 68.38 | 637,718 | -0.42(-0.61%) |
Jan 23, 2024 | 68.79 | 69.15 | 68.02 | 68.80 | 1,117,866 | +0.27(+0.39%) |
Jan 22, 2024 | 67.21 | 68.62 | 66.90 | 68.53 | 910,419 | +1.69(+2.52%) |
Jan 19, 2024 | 67.02 | 67.17 | 66.30 | 66.84 | 744,449 | -0.15(-0.22%) |
Jan 18, 2024 | 67.00 | 67.36 | 66.51 | 66.99 | 475,429 | +0.19(+0.28%) |
Jan 17, 2024 | 66.88 | 67.62 | 66.45 | 66.80 | 468,572 | -0.91(-1.35%) |
Jan 16, 2024 | 67.08 | 67.95 | 66.85 | 67.72 | 706,233 | +0.04(+0.06%) |
Jan 12, 2024 | 67.01 | 67.81 | 66.73 | 67.68 | 1,033,300 | +1.20(+1.81%) |
Jan 11, 2024 | 66.25 | 66.61 | 65.47 | 66.48 | 491,616 | +0.39(+0.59%) |
Jan 10, 2024 | 66.63 | 66.67 | 65.53 | 66.09 | 601,372 | -0.67(-1.01%) |
Jan 09, 2024 | 66.82 | 67.38 | 66.62 | 66.77 | 739,393 | -0.37(-0.55%) |
Jan 08, 2024 | 66.90 | 67.53 | 66.80 | 67.13 | 769,212 | +0.08(+0.12%) |
Jan 05, 2024 | 67.13 | 68.14 | 66.75 | 67.05 | 1,037,668 | -0.51(-0.75%) |
Jan 04, 2024 | 66.76 | 67.87 | 66.53 | 67.56 | 833,628 | +0.71(+1.07%) |
Jan 03, 2024 | 67.65 | 68.16 | 66.83 | 66.84 | 1,057,090 | -1.67(-2.43%) |
Jan 02, 2024 | 67.69 | 68.80 | 67.31 | 68.51 | 787,408 | +0.62(+0.91%) |
Dec 29, 2023 | 67.97 | 68.28 | 67.81 | 67.90 | 534,486 | -0.15(-0.22%) |
Dec 28, 2023 | 67.85 | 68.21 | 67.63 | 68.04 | 504,672 | -0.10(-0.15%) |
Dec 27, 2023 | 67.71 | 68.20 | 67.64 | 68.14 | 748,117 | +0.62(+0.91%) |
Dec 26, 2023 | 67.83 | 68.00 | 67.52 | 67.53 | 457,472 | -0.28(-0.41%) |
Dec 22, 2023 | 67.73 | 68.28 | 67.43 | 67.81 | 441,262 | +0.23(+0.34%) |
Dec 21, 2023 | 67.80 | 67.88 | 66.99 | 67.58 | 532,602 | +0.30(+0.44%) |
Dec 20, 2023 | 68.31 | 68.45 | 67.22 | 67.28 | 719,738 | -1.15(-1.68%) |
Dec 19, 2023 | 68.71 | 68.95 | 68.28 | 68.43 | 659,973 | +0.12(+0.17%) |
Dec 18, 2023 | 67.84 | 68.47 | 67.46 | 68.31 | 892,032 | +0.70(+1.04%) |
Dec 15, 2023 | 67.94 | 68.35 | 66.97 | 67.61 | 2,662,408 | -0.67(-0.99%) |
Dec 14, 2023 | 67.64 | 68.70 | 67.31 | 68.28 | 1,260,949 | +1.73(+2.59%) |
Dec 13, 2023 | 65.23 | 66.63 | 64.76 | 66.56 | 1,033,514 | +1.20(+1.83%) |
Dec 12, 2023 | 65.38 | 65.78 | 65.02 | 65.36 | 612,712 | +0.00(+0.00%) |
Dec 11, 2023 | 64.36 | 65.57 | 64.03 | 65.36 | 977,326 | +0.91(+1.41%) |
Dec 08, 2023 | 64.50 | 65.24 | 63.97 | 64.45 | 985,382 | +0.03(+0.05%) |
Dec 07, 2023 | 64.39 | 64.93 | 64.10 | 64.42 | 915,307 | +0.03(+0.05%) |
Dec 06, 2023 | 63.94 | 64.42 | 63.79 | 64.39 | 968,585 | +0.59(+0.93%) |
Dec 05, 2023 | 63.09 | 64.27 | 63.09 | 63.80 | 1,345,028 | +0.32(+0.50%) |
Dec 04, 2023 | 60.62 | 63.58 | 60.62 | 63.49 | 1,809,105 | +2.71(+4.45%) |
Dec 01, 2023 | 60.55 | 60.97 | 59.90 | 60.78 | 707,121 | +0.27(+0.44%) |
Nov 30, 2023 | 60.59 | 61.10 | 60.27 | 60.51 | 1,046,875 | +0.25(+0.41%) |
Nov 29, 2023 | 60.26 | 60.91 | 60.15 | 60.27 | 688,029 | +0.40(+0.68%) |
Nov 28, 2023 | 60.26 | 60.33 | 59.85 | 59.86 | 503,201 | -0.54(-0.90%) |
Nov 27, 2023 | 60.19 | 60.82 | 60.05 | 60.40 | 809,659 | -0.17(-0.28%) |
Nov 24, 2023 | 60.32 | 60.87 | 60.12 | 60.57 | 357,109 | +0.32(+0.52%) |
Nov 22, 2023 | 60.11 | 60.38 | 59.49 | 60.26 | 654,404 | +0.61(+1.03%) |
Nov 21, 2023 | 59.57 | 60.06 | 59.29 | 59.64 | 533,231 | +0.02(+0.03%) |
Nov 20, 2023 | 59.91 | 60.07 | 59.52 | 59.62 | 672,843 | -0.42(-0.71%) |
Nov 17, 2023 | 59.48 | 60.19 | 59.43 | 60.05 | 880,567 | +1.02(+1.72%) |
Nov 16, 2023 | 59.57 | 59.85 | 58.80 | 59.03 | 728,193 | -0.76(-1.27%) |
Nov 15, 2023 | 59.87 | 60.80 | 59.58 | 59.79 | 1,191,976 | -0.11(-0.18%) |
Nov 14, 2023 | 58.62 | 59.94 | 58.36 | 59.90 | 878,063 | +2.31(+4.01%) |
Nov 13, 2023 | 56.99 | 57.69 | 56.78 | 57.59 | 798,889 | +0.37(+0.64%) |
Nov 10, 2023 | 56.72 | 57.56 | 56.32 | 57.22 | 949,150 | +0.66(+1.17%) |
Nov 09, 2023 | 57.59 | 57.82 | 56.49 | 56.56 | 934,764 | -0.86(-1.50%) |
Nov 08, 2023 | 57.90 | 57.98 | 56.79 | 57.42 | 1,059,430 | -0.41(-0.70%) |
Nov 07, 2023 | 58.16 | 58.29 | 57.60 | 57.83 | 996,898 | -0.53(-0.91%) |
Nov 06, 2023 | 58.10 | 58.54 | 57.08 | 58.36 | 1,368,380 | +0.00(+0.00%) |
Nov 03, 2023 | 60.09 | 60.14 | 58.15 | 58.36 | 1,558,663 | -1.68(-2.80%) |
Nov 02, 2023 | 56.29 | 60.48 | 55.68 | 60.04 | 2,839,176 | +7.18(+13.58%) |
Nov 01, 2023 | 53.90 | 53.90 | 52.24 | 52.86 | 1,816,905 | -0.89(-1.65%) |
Oct 31, 2023 | 53.66 | 54.06 | 53.48 | 53.75 | 814,106 | +0.34(+0.63%) |
Oct 30, 2023 | 53.42 | 54.02 | 53.28 | 53.41 | 816,417 | +0.46(+0.88%) |
Oct 27, 2023 | 53.68 | 53.70 | 52.65 | 52.95 | 729,920 | -0.75(-1.40%) |
Oct 26, 2023 | 53.25 | 54.07 | 53.15 | 53.70 | 814,979 | +0.55(+1.04%) |
Oct 25, 2023 | 53.20 | 53.71 | 53.04 | 53.14 | 570,447 | -0.35(-0.65%) |
Oct 24, 2023 | 53.04 | 53.88 | 52.91 | 53.49 | 711,138 | +0.62(+1.18%) |
Oct 23, 2023 | 53.01 | 53.91 | 52.84 | 52.87 | 1,075,246 | -0.41(-0.76%) |
Oct 20, 2023 | 54.02 | 54.29 | 53.05 | 53.27 | 957,319 | -0.78(-1.44%) |
Oct 19, 2023 | 54.97 | 55.39 | 53.87 | 54.05 | 1,643,374 | -1.07(-1.94%) |
Oct 18, 2023 | 55.37 | 55.63 | 54.95 | 55.12 | 919,068 | -0.49(-0.89%) |
Oct 17, 2023 | 54.40 | 56.07 | 54.38 | 55.61 | 1,226,856 | +1.02(+1.86%) |
Oct 16, 2023 | 53.48 | 54.81 | 53.22 | 54.60 | 793,614 | +1.42(+2.67%) |
Oct 13, 2023 | 53.10 | 53.56 | 53.03 | 53.17 | 925,985 | +0.17(+0.32%) |
Oct 12, 2023 | 54.29 | 54.42 | 52.59 | 53.01 | 814,375 | -1.32(-2.44%) |
Oct 11, 2023 | 55.01 | 55.16 | 53.97 | 54.33 | 977,589 | -0.64(-1.17%) |
Oct 10, 2023 | 54.52 | 55.18 | 54.28 | 54.97 | 1,246,530 | +0.34(+0.61%) |
Oct 09, 2023 | 53.74 | 54.74 | 53.67 | 54.64 | 819,739 | +0.81(+1.50%) |
Oct 06, 2023 | 53.82 | 54.30 | 53.57 | 53.83 | 637,801 | -0.15(-0.27%) |
Oct 05, 2023 | 54.18 | 54.50 | 53.40 | 53.97 | 977,574 | -0.30(-0.55%) |
Oct 04, 2023 | 54.07 | 54.39 | 53.84 | 54.27 | 1,007,690 | +0.05(+0.09%) |
Oct 03, 2023 | 54.09 | 54.51 | 53.49 | 54.22 | 1,990,228 | -0.73(-1.33%) |