Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.87 | 72.12 | 71.52 | 71.94 | 195,365 | +1.20(+1.70%) |
May 30, 2024 | 70.26 | 70.87 | 70.26 | 70.74 | 496,934 | +0.92(+1.32%) |
May 29, 2024 | 69.91 | 70.32 | 69.70 | 69.82 | 98,675 | -0.86(-1.22%) |
May 28, 2024 | 71.33 | 71.42 | 70.51 | 70.68 | 103,043 | -0.56(-0.79%) |
May 24, 2024 | 70.97 | 71.42 | 70.91 | 71.24 | 164,449 | -0.36(-0.50%) |
May 23, 2024 | 72.12 | 72.23 | 71.38 | 71.59 | 188,170 | +0.64(+0.91%) |
May 22, 2024 | 71.05 | 71.41 | 70.55 | 70.95 | 389,577 | -0.15(-0.21%) |
May 21, 2024 | 70.32 | 71.26 | 70.29 | 71.10 | 188,533 | +0.62(+0.88%) |
May 20, 2024 | 70.10 | 70.72 | 70.05 | 70.48 | 191,639 | +0.78(+1.12%) |
May 17, 2024 | 69.66 | 69.86 | 69.19 | 69.70 | 188,188 | +0.00(+0.00%) |
May 16, 2024 | 69.57 | 70.05 | 69.45 | 69.70 | 241,559 | +0.07(+0.10%) |
May 15, 2024 | 69.00 | 69.78 | 68.65 | 69.63 | 188,347 | +0.88(+1.28%) |
May 14, 2024 | 68.77 | 68.90 | 68.38 | 68.75 | 187,439 | +0.35(+0.51%) |
May 13, 2024 | 68.23 | 69.46 | 68.10 | 68.40 | 303,786 | -1.91(-2.72%) |
May 10, 2024 | 70.39 | 70.61 | 70.19 | 70.31 | 139,054 | +0.01(+0.01%) |
May 09, 2024 | 69.97 | 70.50 | 69.88 | 70.30 | 270,869 | +0.57(+0.82%) |
May 08, 2024 | 69.34 | 69.86 | 69.33 | 69.73 | 78,335 | +0.07(+0.10%) |
May 07, 2024 | 69.57 | 69.74 | 69.18 | 69.66 | 114,466 | +0.32(+0.46%) |
May 06, 2024 | 70.50 | 70.50 | 69.13 | 69.34 | 148,406 | +0.53(+0.77%) |
May 03, 2024 | 69.21 | 69.31 | 68.60 | 68.81 | 128,659 | +1.51(+2.24%) |
May 02, 2024 | 66.92 | 67.34 | 66.71 | 67.30 | 162,966 | -0.22(-0.33%) |
May 01, 2024 | 67.08 | 67.81 | 66.80 | 67.52 | 96,981 | +0.15(+0.22%) |
Apr 30, 2024 | 67.84 | 68.07 | 67.06 | 67.37 | 416,678 | -1.61(-2.33%) |
Apr 29, 2024 | 68.68 | 69.21 | 68.62 | 68.98 | 111,264 | +0.74(+1.08%) |
Apr 26, 2024 | 67.21 | 68.25 | 67.08 | 68.24 | 375,287 | +0.94(+1.40%) |
Apr 25, 2024 | 65.52 | 67.83 | 65.11 | 67.30 | 717,144 | -1.69(-2.45%) |
Apr 24, 2024 | 69.89 | 70.18 | 68.65 | 68.99 | 770,272 | +0.90(+1.32%) |
Apr 23, 2024 | 66.98 | 68.30 | 66.84 | 68.09 | 450,524 | +1.55(+2.33%) |
Apr 22, 2024 | 65.32 | 66.71 | 65.32 | 66.54 | 216,091 | +1.34(+2.06%) |
Apr 19, 2024 | 65.64 | 66.03 | 65.05 | 65.20 | 580,019 | +0.10(+0.15%) |
Apr 18, 2024 | 64.54 | 65.28 | 64.41 | 65.10 | 3,601,332 | -2.60(-3.84%) |
Apr 17, 2024 | 66.90 | 68.65 | 66.27 | 67.70 | 1,475,543 | +0.89(+1.33%) |
Apr 16, 2024 | 66.30 | 66.96 | 66.06 | 66.81 | 278,233 | -0.32(-0.48%) |
Apr 15, 2024 | 68.09 | 68.22 | 66.86 | 67.13 | 225,379 | +0.87(+1.31%) |
Apr 12, 2024 | 65.68 | 66.60 | 65.68 | 66.26 | 188,882 | +0.81(+1.24%) |
Apr 11, 2024 | 65.09 | 65.50 | 64.61 | 65.45 | 114,027 | +0.64(+0.98%) |
Apr 10, 2024 | 64.33 | 65.10 | 64.28 | 64.81 | 156,790 | -0.76(-1.16%) |
Apr 09, 2024 | 65.84 | 65.90 | 65.00 | 65.57 | 363,351 | -2.83(-4.14%) |
Apr 08, 2024 | 68.42 | 68.63 | 68.13 | 68.40 | 126,030 | +0.51(+0.75%) |
Apr 05, 2024 | 67.30 | 67.90 | 67.20 | 67.89 | 341,366 | +0.48(+0.71%) |
Apr 04, 2024 | 67.83 | 67.84 | 66.97 | 67.41 | 190,739 | -0.44(-0.65%) |
Apr 03, 2024 | 67.09 | 67.85 | 67.04 | 67.85 | 328,718 | -0.16(-0.24%) |
Apr 02, 2024 | 67.86 | 68.18 | 67.75 | 68.01 | 120,459 | -1.19(-1.72%) |
Apr 01, 2024 | 69.60 | 70.49 | 68.41 | 69.20 | 72,526 | -0.15(-0.22%) |
Mar 28, 2024 | 69.17 | 69.51 | 69.09 | 69.35 | 202,929 | -0.37(-0.53%) |
Mar 27, 2024 | 69.82 | 69.82 | 69.43 | 69.72 | 137,836 | -0.53(-0.75%) |
Mar 26, 2024 | 70.40 | 70.40 | 70.12 | 70.25 | 142,961 | +0.55(+0.79%) |
Mar 25, 2024 | 70.08 | 70.29 | 69.68 | 69.70 | 95,117 | -0.11(-0.16%) |
Mar 22, 2024 | 69.73 | 70.05 | 69.64 | 69.81 | 761,972 | +0.29(+0.42%) |
Mar 21, 2024 | 69.84 | 70.11 | 69.48 | 69.52 | 144,160 | +0.05(+0.07%) |
Mar 20, 2024 | 69.17 | 69.55 | 68.96 | 69.47 | 97,408 | +0.90(+1.31%) |
Mar 19, 2024 | 68.04 | 68.76 | 67.41 | 68.57 | 92,474 | +0.94(+1.39%) |
Mar 18, 2024 | 67.80 | 67.86 | 67.35 | 67.63 | 78,837 | +0.58(+0.87%) |
Mar 15, 2024 | 66.57 | 67.18 | 66.27 | 67.05 | 130,997 | -0.17(-0.26%) |
Mar 14, 2024 | 67.21 | 67.49 | 66.81 | 67.22 | 122,335 | +0.23(+0.34%) |
Mar 13, 2024 | 67.03 | 67.11 | 66.80 | 66.99 | 70,218 | +0.48(+0.73%) |
Mar 12, 2024 | 66.27 | 66.54 | 66.05 | 66.51 | 95,137 | +0.93(+1.42%) |
Mar 11, 2024 | 65.61 | 65.63 | 65.18 | 65.58 | 81,862 | +0.03(+0.05%) |
Mar 08, 2024 | 65.50 | 65.61 | 65.06 | 65.55 | 117,957 | -0.57(-0.86%) |
Mar 07, 2024 | 66.10 | 66.26 | 65.86 | 66.12 | 100,843 | +0.16(+0.24%) |
Mar 06, 2024 | 66.07 | 66.18 | 65.47 | 65.96 | 160,685 | +0.01(+0.02%) |
Mar 05, 2024 | 66.22 | 66.46 | 65.83 | 65.95 | 213,145 | +0.82(+1.26%) |
Mar 04, 2024 | 64.61 | 65.19 | 64.52 | 65.13 | 113,052 | +0.89(+1.39%) |
Mar 01, 2024 | 64.16 | 64.48 | 63.75 | 64.24 | 165,343 | +0.40(+0.63%) |
Feb 29, 2024 | 64.07 | 64.15 | 63.68 | 63.84 | 263,901 | +0.62(+0.98%) |
Feb 28, 2024 | 63.44 | 63.50 | 62.79 | 63.22 | 212,564 | -0.51(-0.80%) |
Feb 27, 2024 | 63.83 | 63.96 | 63.63 | 63.73 | 147,314 | -0.80(-1.24%) |
Feb 26, 2024 | 64.33 | 64.74 | 64.13 | 64.53 | 191,550 | +0.61(+0.95%) |
Feb 23, 2024 | 63.68 | 64.07 | 63.68 | 63.92 | 174,659 | +0.79(+1.25%) |
Feb 22, 2024 | 63.71 | 63.75 | 63.08 | 63.13 | 499,782 | -0.29(-0.46%) |
Feb 21, 2024 | 63.36 | 63.61 | 62.97 | 63.42 | 639,269 | -0.57(-0.90%) |
Feb 20, 2024 | 64.14 | 64.42 | 63.87 | 63.99 | 286,704 | +0.88(+1.39%) |
Feb 16, 2024 | 62.85 | 63.32 | 62.65 | 63.12 | 715,667 | +1.02(+1.64%) |
Feb 15, 2024 | 62.70 | 62.89 | 62.03 | 62.10 | 896,104 | -0.16(-0.26%) |
Feb 14, 2024 | 62.51 | 62.80 | 62.26 | 62.26 | 271,223 | +0.13(+0.21%) |
Feb 13, 2024 | 62.35 | 62.41 | 61.85 | 62.13 | 182,288 | -1.01(-1.60%) |
Feb 12, 2024 | 62.40 | 63.50 | 62.30 | 63.14 | 229,946 | +0.74(+1.19%) |
Feb 09, 2024 | 61.97 | 62.51 | 61.78 | 62.40 | 182,305 | +0.86(+1.40%) |
Feb 08, 2024 | 61.24 | 61.54 | 60.96 | 61.54 | 94,462 | -0.23(-0.37%) |
Feb 07, 2024 | 61.62 | 61.91 | 61.50 | 61.77 | 237,914 | -0.31(-0.50%) |
Feb 06, 2024 | 61.75 | 62.09 | 61.55 | 62.08 | 354,420 | +1.70(+2.82%) |
Feb 05, 2024 | 60.19 | 60.48 | 59.80 | 60.38 | 151,181 | +0.14(+0.24%) |
Feb 02, 2024 | 60.18 | 60.31 | 59.87 | 60.24 | 117,664 | -0.26(-0.43%) |
Feb 01, 2024 | 60.50 | 60.67 | 60.18 | 60.50 | 213,273 | -0.04(-0.07%) |
Jan 31, 2024 | 61.33 | 61.48 | 60.53 | 60.54 | 183,854 | -0.79(-1.29%) |
Jan 30, 2024 | 61.50 | 61.50 | 60.99 | 61.33 | 108,633 | +0.06(+0.10%) |
Jan 29, 2024 | 61.01 | 61.29 | 60.73 | 61.27 | 155,386 | +0.90(+1.49%) |
Jan 26, 2024 | 60.36 | 60.55 | 60.23 | 60.37 | 557,345 | -0.66(-1.08%) |
Jan 25, 2024 | 60.70 | 61.05 | 60.61 | 61.03 | 157,099 | +0.35(+0.58%) |
Jan 24, 2024 | 60.71 | 61.23 | 60.58 | 60.68 | 653,184 | +0.59(+0.98%) |
Jan 23, 2024 | 59.54 | 60.09 | 59.43 | 60.09 | 1,597,131 | -0.23(-0.38%) |
Jan 22, 2024 | 60.19 | 60.47 | 60.05 | 60.32 | 289,387 | -0.26(-0.43%) |
Jan 19, 2024 | 60.54 | 60.71 | 60.23 | 60.58 | 115,146 | -0.18(-0.30%) |
Jan 18, 2024 | 60.61 | 60.80 | 60.38 | 60.76 | 114,252 | -0.75(-1.23%) |
Jan 17, 2024 | 60.88 | 61.61 | 60.80 | 61.51 | 114,850 | +0.92(+1.53%) |
Jan 16, 2024 | 60.82 | 61.02 | 60.46 | 60.59 | 512,882 | -1.11(-1.80%) |
Jan 12, 2024 | 61.64 | 61.81 | 61.56 | 61.70 | 630,653 | +1.40(+2.32%) |
Jan 11, 2024 | 60.47 | 60.58 | 60.06 | 60.30 | 397,838 | +0.45(+0.75%) |
Jan 10, 2024 | 59.78 | 60.14 | 59.65 | 59.85 | 247,858 | +0.80(+1.35%) |
Jan 09, 2024 | 59.85 | 59.86 | 58.91 | 59.05 | 113,688 | -0.29(-0.49%) |
Jan 08, 2024 | 59.69 | 59.69 | 59.20 | 59.34 | 286,367 | -0.32(-0.54%) |
Jan 05, 2024 | 59.39 | 59.83 | 59.29 | 59.66 | 387,961 | -0.08(-0.13%) |
Jan 04, 2024 | 59.19 | 59.97 | 59.12 | 59.74 | 164,059 | +1.20(+2.04%) |
Jan 03, 2024 | 57.91 | 58.63 | 57.88 | 58.55 | 285,281 | +1.30(+2.26%) |
Jan 02, 2024 | 57.47 | 57.50 | 57.15 | 57.25 | 86,754 | -0.57(-0.98%) |
Dec 29, 2023 | 55.55 | 57.99 | 55.55 | 57.82 | 55,643 | +0.80(+1.40%) |
Dec 28, 2023 | 57.26 | 57.50 | 56.93 | 57.02 | 51,300 | +0.08(+0.14%) |
Dec 27, 2023 | 56.77 | 57.02 | 56.66 | 56.94 | 61,294 | +0.23(+0.41%) |
Dec 26, 2023 | 55.00 | 57.00 | 55.00 | 56.71 | 66,244 | +0.04(+0.07%) |
Dec 22, 2023 | 55.40 | 56.91 | 55.40 | 56.67 | 89,147 | +0.23(+0.40%) |
Dec 21, 2023 | 56.22 | 56.49 | 56.12 | 56.45 | 79,304 | +0.80(+1.43%) |
Dec 20, 2023 | 55.60 | 56.10 | 55.45 | 55.65 | 71,982 | +0.51(+0.92%) |
Dec 19, 2023 | 54.85 | 55.23 | 54.82 | 55.14 | 126,588 | +0.14(+0.25%) |
Dec 18, 2023 | 55.24 | 55.24 | 54.84 | 55.00 | 90,098 | +0.26(+0.47%) |
Dec 15, 2023 | 54.61 | 55.00 | 54.60 | 54.74 | 652,053 | +0.70(+1.30%) |
Dec 14, 2023 | 54.03 | 54.44 | 53.94 | 54.04 | 157,975 | -0.74(-1.35%) |
Dec 13, 2023 | 54.40 | 54.78 | 53.92 | 54.78 | 167,518 | +1.07(+1.99%) |
Dec 12, 2023 | 53.18 | 53.80 | 53.18 | 53.71 | 188,249 | +0.75(+1.42%) |
Dec 11, 2023 | 52.88 | 53.34 | 52.85 | 52.96 | 96,547 | +0.11(+0.21%) |
Dec 08, 2023 | 52.38 | 52.93 | 52.38 | 52.85 | 78,242 | +0.97(+1.87%) |
Dec 07, 2023 | 52.08 | 52.08 | 51.72 | 51.88 | 452,042 | -0.31(-0.59%) |
Dec 06, 2023 | 52.92 | 53.03 | 52.08 | 52.19 | 246,161 | -0.91(-1.71%) |
Dec 05, 2023 | 53.14 | 53.37 | 53.00 | 53.10 | 69,912 | -0.38(-0.71%) |
Dec 04, 2023 | 53.72 | 53.75 | 53.28 | 53.48 | 82,909 | -0.96(-1.76%) |
Dec 01, 2023 | 53.87 | 54.48 | 53.76 | 54.44 | 142,735 | +0.87(+1.62%) |
Nov 30, 2023 | 53.40 | 53.73 | 53.13 | 53.57 | 105,634 | +0.63(+1.19%) |
Nov 29, 2023 | 53.38 | 53.38 | 52.92 | 52.94 | 142,829 | -0.70(-1.30%) |
Nov 28, 2023 | 53.29 | 53.92 | 53.27 | 53.64 | 89,052 | +0.20(+0.37%) |
Nov 27, 2023 | 53.70 | 53.70 | 53.15 | 53.44 | 137,982 | -0.88(-1.61%) |
Nov 24, 2023 | 54.08 | 54.32 | 54.03 | 54.31 | 56,392 | +1.00(+1.89%) |
Nov 22, 2023 | 53.65 | 53.65 | 53.16 | 53.31 | 92,527 | -0.49(-0.91%) |
Nov 21, 2023 | 53.68 | 53.97 | 53.68 | 53.80 | 98,186 | +0.48(+0.90%) |
Nov 20, 2023 | 53.30 | 53.54 | 53.12 | 53.32 | 111,294 | +0.52(+0.98%) |
Nov 17, 2023 | 52.83 | 53.12 | 52.66 | 52.80 | 491,934 | -0.10(-0.19%) |
Nov 16, 2023 | 53.55 | 53.80 | 52.85 | 52.90 | 892,373 | -1.03(-1.91%) |
Nov 15, 2023 | 54.33 | 54.34 | 53.68 | 53.93 | 416,593 | -0.44(-0.81%) |
Nov 14, 2023 | 54.94 | 54.94 | 54.20 | 54.37 | 146,874 | -0.88(-1.59%) |
Nov 13, 2023 | 54.71 | 55.46 | 54.71 | 55.25 | 85,340 | +0.58(+1.06%) |
Nov 10, 2023 | 54.85 | 55.00 | 54.43 | 54.67 | 189,496 | +0.43(+0.79%) |
Nov 09, 2023 | 53.98 | 54.71 | 53.87 | 54.24 | 388,609 | +0.21(+0.39%) |
Nov 08, 2023 | 54.10 | 54.11 | 53.78 | 54.03 | 407,952 | +0.13(+0.24%) |
Nov 07, 2023 | 54.03 | 54.10 | 53.85 | 53.90 | 206,398 | -0.26(-0.48%) |
Nov 06, 2023 | 54.24 | 54.43 | 54.05 | 54.16 | 238,159 | -0.19(-0.35%) |
Nov 03, 2023 | 54.93 | 54.93 | 53.86 | 54.35 | 146,560 | -0.58(-1.06%) |
Nov 02, 2023 | 54.56 | 54.93 | 54.53 | 54.93 | 928,146 | -0.37(-0.67%) |
Nov 01, 2023 | 54.89 | 55.34 | 54.62 | 55.30 | 73,936 | +0.81(+1.49%) |
Oct 31, 2023 | 54.33 | 54.57 | 53.97 | 54.49 | 141,503 | -0.11(-0.19%) |
Oct 30, 2023 | 54.59 | 54.75 | 54.44 | 54.60 | 86,557 | +1.24(+2.32%) |
Oct 27, 2023 | 54.64 | 54.64 | 53.33 | 53.36 | 69,159 | -0.62(-1.15%) |
Oct 26, 2023 | 54.48 | 54.48 | 53.54 | 53.98 | 81,182 | +0.17(+0.32%) |
Oct 25, 2023 | 53.51 | 54.24 | 53.51 | 53.81 | 81,442 | +0.48(+0.90%) |
Oct 24, 2023 | 54.03 | 54.03 | 52.31 | 53.33 | 117,069 | +0.17(+0.32%) |
Oct 23, 2023 | 53.05 | 53.20 | 52.51 | 53.16 | 84,789 | +0.78(+1.49%) |
Oct 20, 2023 | 52.30 | 52.59 | 52.10 | 52.38 | 88,074 | +1.10(+2.15%) |
Oct 19, 2023 | 51.18 | 51.55 | 51.15 | 51.28 | 94,483 | -1.65(-3.12%) |
Oct 18, 2023 | 53.24 | 53.24 | 52.62 | 52.93 | 117,658 | -0.19(-0.35%) |
Oct 17, 2023 | 53.27 | 53.27 | 52.96 | 53.12 | 181,312 | -0.07(-0.14%) |
Oct 16, 2023 | 53.46 | 53.48 | 53.11 | 53.19 | 126,658 | +0.02(+0.04%) |
Oct 13, 2023 | 53.64 | 53.69 | 53.04 | 53.17 | 94,325 | +0.59(+1.12%) |
Oct 12, 2023 | 53.24 | 53.24 | 52.50 | 52.58 | 132,618 | -0.10(-0.19%) |
Oct 11, 2023 | 52.62 | 52.85 | 52.45 | 52.68 | 105,357 | +0.86(+1.66%) |
Oct 10, 2023 | 51.54 | 51.97 | 51.38 | 51.82 | 102,027 | +0.70(+1.37%) |
Oct 09, 2023 | 49.89 | 51.12 | 49.89 | 51.12 | 122,158 | +2.26(+4.63%) |
Oct 06, 2023 | 48.14 | 48.87 | 47.81 | 48.86 | 104,445 | +0.26(+0.53%) |
Oct 05, 2023 | 48.72 | 48.86 | 48.37 | 48.60 | 154,934 | +0.21(+0.43%) |
Oct 04, 2023 | 48.75 | 48.75 | 48.11 | 48.39 | 118,094 | -1.29(-2.60%) |
Oct 03, 2023 | 50.04 | 50.14 | 49.65 | 49.68 | 110,136 | +0.10(+0.20%) |