Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 70.25 | 71.96 | 70.25 | 71.96 | 7,558 | -1.04(-1.42%) |
Jun 12, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 3,632 | +1.00(+1.39%) |
Jun 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1,164 | -1.00(-1.37%) |
Jun 10, 2024 | 71.72 | 73.00 | 71.61 | 73.00 | 6,847 | +1.02(+1.41%) |
Jun 07, 2024 | 71.93 | 71.98 | 71.93 | 71.98 | 3,990 | +1.48(+2.09%) |
Jun 06, 2024 | 71.14 | 71.14 | 70.51 | 70.51 | 1,569 | -0.37(-0.52%) |
Jun 05, 2024 | 71.63 | 71.63 | 70.15 | 70.88 | 3,624 | -0.13(-0.19%) |
Jun 04, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 938 | -0.94(-1.31%) |
Jun 03, 2024 | 72.39 | 72.39 | 70.75 | 71.95 | 722 | -0.74(-1.01%) |
May 30, 2024 | 72.69 | 109 | +1.41(+1.97%) | |||
May 29, 2024 | 72.91 | 72.91 | 71.28 | 71.28 | 4,083 | -1.74(-2.38%) |
May 28, 2024 | 74.57 | 74.57 | 73.02 | 73.02 | 1,242 | +0.69(+0.96%) |
May 24, 2024 | 72.45 | 72.45 | 72.33 | 72.33 | 2,419 | +0.10(+0.14%) |
May 23, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 986 | -1.49(-2.02%) |
May 22, 2024 | 73.89 | 73.89 | 73.72 | 73.72 | 3,213 | -0.33(-0.45%) |
May 20, 2024 | 74.05 | 3,221 | +0.11(+0.15%) | |||
May 17, 2024 | 74.79 | 74.79 | 73.94 | 73.94 | 680 | -2.74(-3.57%) |
May 16, 2024 | 77.90 | 77.90 | 76.68 | 76.68 | 418 | -0.32(-0.42%) |
May 15, 2024 | 77.17 | 77.17 | 76.21 | 77.00 | 969 | +1.25(+1.65%) |
May 14, 2024 | 74.52 | 76.00 | 74.52 | 75.75 | 2,153 | +1.47(+1.98%) |
May 13, 2024 | 74.68 | 74.68 | 74.28 | 74.28 | 1,879 | -0.15(-0.20%) |
May 10, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 646 | -0.15(-0.20%) |
May 09, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 426 | +1.84(+2.54%) |
May 08, 2024 | 72.92 | 73.54 | 72.73 | 72.73 | 1,938 | -0.69(-0.93%) |
May 07, 2024 | 73.09 | 73.55 | 72.75 | 73.42 | 1,965 | -1.02(-1.37%) |
May 06, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 166 | +2.62(+3.65%) |
May 03, 2024 | 71.82 | 71.82 | 71.61 | 71.82 | 403 | +1.07(+1.51%) |
May 02, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 1,817 | -0.59(-0.83%) |
May 01, 2024 | 68.60 | 71.34 | 68.14 | 71.34 | 1,871 | -2.04(-2.78%) |
Apr 30, 2024 | 72.78 | 73.39 | 72.78 | 73.39 | 730 | -2.19(-2.90%) |
Apr 29, 2024 | 75.71 | 75.71 | 75.22 | 75.57 | 3,792 | -0.11(-0.15%) |
Apr 26, 2024 | 75.01 | 76.52 | 75.01 | 75.69 | 1,514 | +3.67(+5.09%) |
Apr 25, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 216 | +0.76(+1.06%) |
Apr 24, 2024 | 70.87 | 72.08 | 70.84 | 71.26 | 7,501 | -0.82(-1.13%) |
Apr 23, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 3,533 | +3.45(+5.03%) |
Apr 22, 2024 | 68.37 | 68.63 | 68.37 | 68.63 | 595 | -1.32(-1.89%) |
Apr 17, 2024 | 69.95 | 80 | -0.63(-0.89%) | |||
Apr 16, 2024 | 69.84 | 70.92 | 69.84 | 70.58 | 3,206 | -0.50(-0.70%) |
Apr 15, 2024 | 71.50 | 71.50 | 71.08 | 71.08 | 484 | -0.89(-1.24%) |
Apr 12, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 12,302 | -0.66(-0.91%) |
Apr 11, 2024 | 71.89 | 72.87 | 71.89 | 72.63 | 894 | +1.13(+1.58%) |
Apr 10, 2024 | 73.48 | 73.48 | 71.50 | 71.50 | 867 | -1.33(-1.83%) |
Apr 09, 2024 | 74.38 | 75.00 | 71.86 | 72.83 | 2,386 | -0.07(-0.09%) |
Apr 08, 2024 | 73.27 | 73.27 | 72.35 | 72.90 | 2,084 | -0.37(-0.50%) |
Apr 05, 2024 | 71.93 | 73.27 | 71.93 | 73.27 | 1,551 | +0.36(+0.49%) |
Apr 04, 2024 | 72.40 | 72.91 | 72.40 | 72.91 | 806 | +2.61(+3.72%) |
Apr 03, 2024 | 71.34 | 71.34 | 70.30 | 70.30 | 622 | -0.55(-0.78%) |
Apr 02, 2024 | 71.25 | 71.25 | 69.85 | 70.85 | 691 | -0.25(-0.35%) |
Apr 01, 2024 | 73.36 | 73.36 | 69.50 | 71.10 | 2,593 | -1.28(-1.77%) |
Mar 28, 2024 | 72.20 | 72.38 | 70.98 | 72.38 | 8,670 | +1.19(+1.67%) |
Mar 27, 2024 | 70.71 | 71.19 | 69.95 | 71.19 | 2,663 | +0.07(+0.10%) |
Mar 26, 2024 | 71.45 | 72.00 | 70.79 | 71.12 | 2,408 | -0.15(-0.21%) |
Mar 25, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 149 | +0.61(+0.86%) |
Mar 22, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 547 | +0.07(+0.10%) |
Mar 21, 2024 | 71.35 | 71.57 | 70.04 | 70.59 | 813 | -0.48(-0.68%) |
Mar 20, 2024 | 71.08 | 71.58 | 70.17 | 71.08 | 1,367 | +3.56(+5.27%) |
Mar 19, 2024 | 66.81 | 67.52 | 66.81 | 67.52 | 1,836 | +1.05(+1.57%) |
Mar 18, 2024 | 67.18 | 67.18 | 66.38 | 66.47 | 1,838 | -0.02(-0.03%) |
Mar 15, 2024 | 65.89 | 66.68 | 65.89 | 66.50 | 914 | +0.59(+0.90%) |
Mar 14, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 1,074 | -0.30(-0.46%) |
Mar 13, 2024 | 65.97 | 66.21 | 65.97 | 66.21 | 41,649 | +0.29(+0.44%) |
Mar 12, 2024 | 66.06 | 66.06 | 65.80 | 65.92 | 868 | +1.63(+2.54%) |
Mar 11, 2024 | 64.98 | 65.72 | 63.79 | 64.29 | 2,698 | -1.12(-1.72%) |
Mar 08, 2024 | 65.61 | 65.67 | 64.58 | 65.41 | 1,637 | -0.36(-0.54%) |
Mar 07, 2024 | 65.57 | 66.64 | 64.38 | 65.77 | 16,679 | -0.19(-0.28%) |
Mar 06, 2024 | 66.49 | 66.49 | 65.00 | 65.95 | 56,894 | +0.75(+1.15%) |
Mar 05, 2024 | 67.58 | 67.58 | 65.20 | 65.20 | 1,076 | -6.48(-9.04%) |
Mar 04, 2024 | 73.35 | 73.90 | 71.68 | 71.68 | 21,093 | -0.78(-1.08%) |
Mar 01, 2024 | 72.98 | 73.47 | 72.46 | 72.46 | 20,915 | +1.60(+2.26%) |
Feb 29, 2024 | 72.98 | 72.98 | 70.86 | 70.86 | 2,080 | +0.86(+1.23%) |
Feb 28, 2024 | 69.09 | 70.11 | 68.78 | 70.00 | 1,143 | +1.20(+1.74%) |
Feb 27, 2024 | 70.77 | 70.77 | 68.80 | 68.80 | 1,800 | -1.98(-2.80%) |
Feb 26, 2024 | 69.07 | 70.78 | 69.07 | 70.78 | 2,443 | +1.53(+2.22%) |
Feb 23, 2024 | 70.63 | 70.63 | 69.25 | 69.25 | 2,933 | -0.55(-0.79%) |
Feb 22, 2024 | 70.28 | 70.30 | 69.80 | 69.80 | 22,201 | +2.10(+3.11%) |
Feb 21, 2024 | 68.07 | 68.83 | 67.69 | 67.69 | 2,376 | +1.21(+1.82%) |
Feb 20, 2024 | 66.75 | 68.21 | 66.48 | 66.48 | 1,998 | -0.94(-1.39%) |
Feb 16, 2024 | 67.55 | 68.77 | 66.67 | 67.42 | 4,567 | +1.08(+1.63%) |
Feb 15, 2024 | 66.19 | 67.08 | 66.19 | 66.33 | 21,537 | +1.42(+2.19%) |
Feb 14, 2024 | 64.81 | 65.98 | 64.08 | 64.91 | 6,362 | +0.23(+0.36%) |
Feb 13, 2024 | 64.50 | 64.68 | 64.48 | 64.68 | 2,522 | -2.08(-3.12%) |
Feb 12, 2024 | 67.10 | 67.88 | 66.64 | 66.77 | 1,621 | +0.99(+1.50%) |
Feb 09, 2024 | 66.94 | 66.94 | 65.78 | 65.78 | 759 | -1.87(-2.77%) |
Feb 08, 2024 | 66.86 | 67.65 | 66.86 | 67.65 | 1,979 | +0.41(+0.61%) |
Feb 07, 2024 | 66.80 | 67.24 | 66.80 | 67.24 | 695 | +1.99(+3.05%) |
Feb 06, 2024 | 66.68 | 66.68 | 65.25 | 65.25 | 1,061 | +1.35(+2.12%) |
Feb 05, 2024 | 65.25 | 65.25 | 63.78 | 63.90 | 1,569 | -3.70(-5.48%) |
Feb 02, 2024 | 66.67 | 67.60 | 66.67 | 67.60 | 1,161 | -0.75(-1.10%) |
Feb 01, 2024 | 67.16 | 68.35 | 67.16 | 68.35 | 322 | +1.18(+1.76%) |
Jan 31, 2024 | 67.77 | 67.77 | 67.17 | 67.17 | 592 | -0.95(-1.39%) |
Jan 30, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 203 | +1.13(+1.69%) |
Jan 29, 2024 | 66.74 | 66.99 | 66.74 | 66.99 | 263 | -0.40(-0.59%) |
Jan 26, 2024 | 66.75 | 67.68 | 66.75 | 67.39 | 6,404 | +1.34(+2.02%) |
Jan 25, 2024 | 65.67 | 66.10 | 63.38 | 66.05 | 8,732 | +3.75(+6.02%) |
Jan 24, 2024 | 62.78 | 62.78 | 62.30 | 62.30 | 411 | +1.15(+1.88%) |
Jan 23, 2024 | 62.70 | 62.70 | 60.40 | 61.15 | 1,558 | +0.10(+0.16%) |
Jan 22, 2024 | 62.34 | 62.34 | 61.05 | 61.05 | 1,224 | -0.91(-1.47%) |
Jan 19, 2024 | 61.72 | 61.97 | 61.72 | 61.96 | 1,174 | -0.47(-0.75%) |
Jan 18, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 206 | +2.18(+3.62%) |
Jan 17, 2024 | 60.12 | 61.41 | 59.60 | 60.25 | 3,321 | -1.85(-2.98%) |
Jan 16, 2024 | 62.50 | 62.58 | 60.95 | 62.10 | 6,677 | -0.64(-1.02%) |
Jan 12, 2024 | 63.22 | 63.39 | 62.62 | 62.73 | 1,712 | -0.04(-0.06%) |
Jan 11, 2024 | 63.34 | 63.34 | 62.77 | 62.77 | 5,444 | -0.23(-0.36%) |
Jan 10, 2024 | 63.09 | 63.09 | 63.00 | 63.00 | 8,717 | -2.23(-3.42%) |
Jan 08, 2024 | 65.23 | 172 | -0.74(-1.12%) | |||
Jan 05, 2024 | 65.97 | 66.74 | 65.97 | 65.97 | 787 | -1.60(-2.37%) |
Jan 04, 2024 | 66.38 | 67.57 | 66.38 | 67.57 | 3,737 | +0.49(+0.73%) |
Jan 03, 2024 | 67.08 | 67.08 | 66.92 | 67.08 | 1,079 | -1.07(-1.57%) |
Jan 02, 2024 | 67.30 | 68.15 | 67.30 | 68.15 | 2,478 | -2.35(-3.33%) |
Dec 29, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 416 | -0.21(-0.30%) |
Dec 28, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 114 | +0.60(+0.86%) |
Dec 27, 2023 | 70.84 | 70.84 | 69.84 | 70.11 | 1,259 | +2.56(+3.79%) |
Dec 26, 2023 | 69.36 | 69.36 | 67.55 | 67.55 | 362 | -2.84(-4.03%) |
Dec 22, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 202 | +1.07(+1.54%) |
Dec 21, 2023 | 69.72 | 69.72 | 69.32 | 69.32 | 342 | +0.04(+0.06%) |
Dec 20, 2023 | 70.55 | 70.70 | 69.28 | 69.28 | 4,824 | +0.89(+1.30%) |
Dec 19, 2023 | 69.98 | 70.18 | 68.13 | 68.39 | 3,128 | -0.61(-0.88%) |
Dec 18, 2023 | 68.25 | 69.01 | 68.25 | 69.00 | 735 | -0.70(-1.00%) |
Dec 15, 2023 | 69.70 | 70.08 | 69.70 | 69.70 | 404 | -0.74(-1.05%) |
Dec 14, 2023 | 70.44 | 70.44 | 67.25 | 70.44 | 3,007 | +7.36(+11.68%) |
Dec 13, 2023 | 63.38 | 63.38 | 62.60 | 63.08 | 1,734 | +0.87(+1.39%) |
Dec 12, 2023 | 64.33 | 64.33 | 62.21 | 62.21 | 3,294 | -1.50(-2.35%) |
Dec 11, 2023 | 64.87 | 64.87 | 63.71 | 63.71 | 3,629 | -0.64(-1.00%) |
Dec 08, 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 121 | +3.11(+5.08%) |
Dec 07, 2023 | 61.50 | 61.59 | 61.24 | 61.24 | 2,773 | +0.39(+0.64%) |
Dec 06, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 12,691 | +1.28(+2.15%) |
Dec 05, 2023 | 60.26 | 60.26 | 59.57 | 59.57 | 567 | -2.64(-4.24%) |
Dec 04, 2023 | 62.65 | 63.08 | 62.21 | 62.21 | 8,448 | -1.15(-1.82%) |
Dec 01, 2023 | 62.36 | 63.36 | 61.31 | 63.36 | 1,461 | +3.28(+5.47%) |
Nov 30, 2023 | 60.70 | 60.70 | 60.08 | 60.08 | 526 | -0.44(-0.73%) |
Nov 29, 2023 | 60.00 | 60.52 | 59.78 | 60.52 | 15,776 | +0.22(+0.36%) |
Nov 28, 2023 | 60.27 | 60.30 | 60.27 | 60.30 | 19,193 | -0.37(-0.61%) |
Nov 27, 2023 | 60.75 | 60.75 | 60.67 | 60.67 | 2,373 | -0.03(-0.05%) |
Nov 24, 2023 | 60.50 | 60.87 | 60.47 | 60.70 | 3,025 | +1.57(+2.66%) |
Nov 22, 2023 | 58.67 | 59.23 | 58.67 | 59.13 | 23,783 | +0.12(+0.20%) |
Nov 21, 2023 | 59.57 | 59.67 | 59.01 | 59.01 | 11,487 | +0.03(+0.06%) |
Nov 20, 2023 | 59.45 | 59.75 | 58.69 | 58.98 | 11,120 | -8.16(-12.15%) |
Nov 17, 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 267 | +2.18(+3.35%) |
Nov 16, 2023 | 65.51 | 65.51 | 64.00 | 64.95 | 2,525 | -0.16(-0.25%) |
Nov 15, 2023 | 66.04 | 66.04 | 65.04 | 65.11 | 1,842 | +0.90(+1.40%) |
Nov 14, 2023 | 63.57 | 65.00 | 63.57 | 64.22 | 1,158 | +2.31(+3.73%) |
Nov 13, 2023 | 61.58 | 61.91 | 61.18 | 61.91 | 825 | +1.33(+2.20%) |
Nov 10, 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 1,951 | -0.70(-1.14%) |
Nov 09, 2023 | 61.00 | 61.47 | 60.91 | 61.28 | 2,923 | +0.34(+0.55%) |
Nov 08, 2023 | 61.71 | 61.71 | 60.94 | 60.94 | 2,085 | -0.18(-0.29%) |
Nov 07, 2023 | 61.20 | 61.20 | 61.12 | 61.12 | 2,716 | +0.96(+1.59%) |
Nov 06, 2023 | 60.98 | 61.79 | 60.16 | 60.16 | 5,189 | -1.58(-2.55%) |
Nov 03, 2023 | 61.12 | 61.80 | 61.12 | 61.74 | 6,118 | +1.16(+1.91%) |
Nov 02, 2023 | 60.77 | 60.77 | 58.99 | 60.58 | 4,067 | +2.59(+4.47%) |
Nov 01, 2023 | 57.94 | 57.99 | 57.94 | 57.99 | 10,687 | +1.18(+2.08%) |
Oct 31, 2023 | 57.59 | 57.59 | 56.35 | 56.81 | 2,290 | -0.40(-0.70%) |
Oct 30, 2023 | 57.13 | 57.30 | 57.13 | 57.21 | 701 | -0.10(-0.17%) |
Oct 27, 2023 | 57.80 | 57.80 | 57.31 | 57.31 | 387 | -0.39(-0.68%) |
Oct 26, 2023 | 57.53 | 57.70 | 56.16 | 57.70 | 1,368 | +0.25(+0.44%) |
Oct 25, 2023 | 57.83 | 57.83 | 57.45 | 57.45 | 7,702 | +1.44(+2.57%) |
Oct 24, 2023 | 57.22 | 57.22 | 56.01 | 56.01 | 640 | -1.53(-2.66%) |
Oct 23, 2023 | 57.45 | 57.54 | 56.30 | 57.54 | 4,276 | +0.10(+0.17%) |
Oct 20, 2023 | 57.35 | 57.97 | 57.35 | 57.44 | 986 | -1.13(-1.93%) |
Oct 19, 2023 | 57.42 | 59.12 | 57.42 | 58.57 | 667 | -0.11(-0.19%) |
Oct 18, 2023 | 58.40 | 59.89 | 58.40 | 58.68 | 6,025 | -0.98(-1.64%) |
Oct 17, 2023 | 60.64 | 60.64 | 59.66 | 59.66 | 524 | -1.34(-2.20%) |
Oct 16, 2023 | 61.00 | 61.00 | 60.99 | 61.00 | 1,067 | +0.32(+0.53%) |
Oct 13, 2023 | 59.90 | 60.95 | 59.90 | 60.68 | 1,068 | -0.59(-0.97%) |
Oct 12, 2023 | 62.20 | 62.28 | 61.27 | 61.27 | 782 | -0.85(-1.37%) |
Oct 11, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 169 | +0.86(+1.40%) |
Oct 10, 2023 | 62.31 | 62.31 | 61.27 | 61.27 | 387 | +2.07(+3.49%) |
Oct 09, 2023 | 58.30 | 59.39 | 58.30 | 59.20 | 1,427 | +0.88(+1.50%) |
Oct 05, 2023 | 58.32 | 52 | +0.72(+1.26%) | |||
Oct 04, 2023 | 58.16 | 58.16 | 57.01 | 57.60 | 1,134 | -0.66(-1.13%) |
Oct 03, 2023 | 59.60 | 59.60 | 58.26 | 58.26 | 1,563 | -0.52(-0.88%) |