Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 67.56 | 67.77 | 67.54 | 67.77 | 99,150 | +0.51(+0.76%) |
May 14, 2024 | 67.36 | 67.41 | 67.09 | 67.26 | 42,515 | +0.12(+0.18%) |
May 13, 2024 | 67.73 | 67.73 | 67.10 | 67.14 | 71,535 | -0.32(-0.47%) |
May 10, 2024 | 67.71 | 67.71 | 67.33 | 67.46 | 53,102 | +0.04(+0.06%) |
May 09, 2024 | 66.85 | 67.42 | 66.81 | 67.42 | 48,841 | +0.68(+1.02%) |
May 08, 2024 | 66.39 | 66.79 | 66.39 | 66.74 | 50,995 | -0.02(-0.03%) |
May 07, 2024 | 66.77 | 66.96 | 66.65 | 66.76 | 55,918 | +0.17(+0.26%) |
May 06, 2024 | 66.28 | 66.64 | 66.28 | 66.59 | 71,136 | +0.75(+1.14%) |
May 03, 2024 | 65.97 | 66.14 | 65.65 | 65.84 | 62,589 | +0.50(+0.77%) |
May 02, 2024 | 65.27 | 65.42 | 64.53 | 65.34 | 1,904,639 | +0.44(+0.68%) |
May 01, 2024 | 64.88 | 65.77 | 64.75 | 64.90 | 60,152 | -0.05(-0.08%) |
Apr 30, 2024 | 65.98 | 66.02 | 64.95 | 64.95 | 74,203 | -1.23(-1.86%) |
Apr 29, 2024 | 65.90 | 66.20 | 65.80 | 66.18 | 39,108 | +0.47(+0.72%) |
Apr 26, 2024 | 65.49 | 65.86 | 65.49 | 65.71 | 43,390 | +0.16(+0.24%) |
Apr 25, 2024 | 65.12 | 65.73 | 64.58 | 65.55 | 51,857 | +0.12(+0.18%) |
Apr 24, 2024 | 65.80 | 66.01 | 64.85 | 65.43 | 46,738 | -0.42(-0.64%) |
Apr 23, 2024 | 65.18 | 65.93 | 65.18 | 65.85 | 289,200 | +0.98(+1.51%) |
Apr 22, 2024 | 64.68 | 65.27 | 64.48 | 64.87 | 45,229 | +0.40(+0.62%) |
Apr 19, 2024 | 64.61 | 64.90 | 64.21 | 64.47 | 53,430 | +0.01(+0.02%) |
Apr 18, 2024 | 64.93 | 65.32 | 64.40 | 64.46 | 69,369 | -0.30(-0.46%) |
Apr 17, 2024 | 65.60 | 65.60 | 64.46 | 64.76 | 38,977 | -0.53(-0.81%) |
Apr 16, 2024 | 65.35 | 65.52 | 64.91 | 65.29 | 94,737 | -0.13(-0.20%) |
Apr 15, 2024 | 66.78 | 66.78 | 65.25 | 65.42 | 48,651 | -0.51(-0.77%) |
Apr 12, 2024 | 66.32 | 66.50 | 65.68 | 65.93 | 44,081 | -0.81(-1.21%) |
Apr 11, 2024 | 66.74 | 66.90 | 66.18 | 66.74 | 40,478 | +0.08(+0.11%) |
Apr 10, 2024 | 66.36 | 66.77 | 66.24 | 66.66 | 97,565 | -0.76(-1.13%) |
Apr 09, 2024 | 67.66 | 67.68 | 66.63 | 67.42 | 69,076 | -0.14(-0.21%) |
Apr 08, 2024 | 67.75 | 67.78 | 67.46 | 67.56 | 43,149 | -0.05(-0.07%) |
Apr 05, 2024 | 66.89 | 67.72 | 66.85 | 67.61 | 58,278 | +0.96(+1.44%) |
Apr 04, 2024 | 67.80 | 67.96 | 66.50 | 66.65 | 91,730 | -0.60(-0.89%) |
Apr 03, 2024 | 66.81 | 67.40 | 66.80 | 67.25 | 65,536 | +0.41(+0.62%) |
Apr 02, 2024 | 67.00 | 67.05 | 66.73 | 66.84 | 62,177 | -0.42(-0.62%) |
Apr 01, 2024 | 67.98 | 67.98 | 67.19 | 67.26 | 127,059 | -0.55(-0.81%) |
Mar 28, 2024 | 67.74 | 67.94 | 67.91 | 67.81 | 67,506 | +0.05(+0.07%) |
Mar 27, 2024 | 67.25 | 67.76 | 67.17 | 67.76 | 53,383 | +1.01(+1.51%) |
Mar 26, 2024 | 67.04 | 67.10 | 66.73 | 66.75 | 54,003 | -0.15(-0.22%) |
Mar 25, 2024 | 67.36 | 67.36 | 66.89 | 66.90 | 68,750 | -0.38(-0.56%) |
Mar 22, 2024 | 67.77 | 67.77 | 67.25 | 67.28 | 67,584 | -0.29(-0.43%) |
Mar 21, 2024 | 67.04 | 67.66 | 67.04 | 67.57 | 52,054 | +0.73(+1.09%) |
Mar 20, 2024 | 65.99 | 66.85 | 65.84 | 66.84 | 51,201 | +0.84(+1.27%) |
Mar 19, 2024 | 65.44 | 66.00 | 65.40 | 66.00 | 56,327 | +0.59(+0.90%) |
Mar 18, 2024 | 65.57 | 65.65 | 65.35 | 65.41 | 48,902 | +0.11(+0.17%) |
Mar 15, 2024 | 65.07 | 65.53 | 65.07 | 65.30 | 27,737 | +0.11(+0.16%) |
Mar 14, 2024 | 65.72 | 65.72 | 64.81 | 65.19 | 51,765 | -0.44(-0.67%) |
Mar 13, 2024 | 65.41 | 65.71 | 65.41 | 65.63 | 125,759 | +0.22(+0.34%) |
Mar 12, 2024 | 65.15 | 65.46 | 64.78 | 65.41 | 57,212 | +0.34(+0.52%) |
Mar 11, 2024 | 65.32 | 65.32 | 64.62 | 65.07 | 56,046 | -0.35(-0.54%) |
Mar 08, 2024 | 65.82 | 66.15 | 65.28 | 65.42 | 78,288 | -0.24(-0.36%) |
Mar 07, 2024 | 65.48 | 65.70 | 65.35 | 65.66 | 48,705 | +0.54(+0.83%) |
Mar 06, 2024 | 65.06 | 65.43 | 64.97 | 65.12 | 53,295 | +0.40(+0.62%) |
Mar 05, 2024 | 65.19 | 65.27 | 64.44 | 64.72 | 66,772 | -0.56(-0.86%) |
Mar 04, 2024 | 65.16 | 65.47 | 65.16 | 65.28 | 69,374 | +0.21(+0.32%) |
Mar 01, 2024 | 64.78 | 65.07 | 64.54 | 65.07 | 363,992 | +0.36(+0.55%) |
Feb 29, 2024 | 64.81 | 64.83 | 64.42 | 64.71 | 72,665 | +0.21(+0.32%) |
Feb 28, 2024 | 64.25 | 64.64 | 64.19 | 64.50 | 90,563 | +0.17(+0.26%) |
Feb 27, 2024 | 64.29 | 64.44 | 64.04 | 64.34 | 52,198 | +0.11(+0.17%) |
Feb 26, 2024 | 64.25 | 64.35 | 64.14 | 64.23 | 54,560 | -0.03(-0.05%) |
Feb 23, 2024 | 63.96 | 64.33 | 63.96 | 64.26 | 42,787 | +0.41(+0.64%) |
Feb 22, 2024 | 63.53 | 63.92 | 63.53 | 63.85 | 61,863 | +0.70(+1.11%) |
Feb 21, 2024 | 62.77 | 63.15 | 62.70 | 63.15 | 51,734 | +0.19(+0.30%) |
Feb 20, 2024 | 62.99 | 63.11 | 62.78 | 62.96 | 76,929 | -0.32(-0.50%) |
Feb 16, 2024 | 63.48 | 63.68 | 63.22 | 63.28 | 38,205 | -0.37(-0.58%) |
Feb 15, 2024 | 63.29 | 63.66 | 63.10 | 63.65 | 57,878 | +0.54(+0.85%) |
Feb 14, 2024 | 62.40 | 63.11 | 62.40 | 63.11 | 62,703 | +1.17(+1.88%) |
Feb 13, 2024 | 62.05 | 62.19 | 61.53 | 61.94 | 55,769 | -0.96(-1.52%) |
Feb 12, 2024 | 62.70 | 63.00 | 62.66 | 62.90 | 44,365 | +0.24(+0.38%) |
Feb 09, 2024 | 62.50 | 62.68 | 62.31 | 62.66 | 48,400 | +0.18(+0.29%) |
Feb 08, 2024 | 62.49 | 62.52 | 62.19 | 62.48 | 37,924 | +0.17(+0.27%) |
Feb 07, 2024 | 62.20 | 62.53 | 62.07 | 62.31 | 41,321 | +0.41(+0.66%) |
Feb 06, 2024 | 61.32 | 61.90 | 61.32 | 61.90 | 51,794 | +0.57(+0.93%) |
Feb 05, 2024 | 61.53 | 61.53 | 60.98 | 61.33 | 89,026 | -0.51(-0.82%) |
Feb 02, 2024 | 61.30 | 62.01 | 60.99 | 61.84 | 61,816 | +0.37(+0.60%) |
Feb 01, 2024 | 60.80 | 61.47 | 60.41 | 61.47 | 85,576 | +1.11(+1.83%) |
Jan 31, 2024 | 61.15 | 61.16 | 60.34 | 60.37 | 40,849 | -0.74(-1.21%) |
Jan 30, 2024 | 60.74 | 61.19 | 60.74 | 61.10 | 39,471 | +0.02(+0.03%) |
Jan 29, 2024 | 60.58 | 61.08 | 60.47 | 61.08 | 43,216 | +0.51(+0.84%) |
Jan 26, 2024 | 60.70 | 60.83 | 60.42 | 60.58 | 36,354 | -0.03(-0.05%) |
Jan 25, 2024 | 60.43 | 60.61 | 60.23 | 60.61 | 29,521 | +0.55(+0.91%) |
Jan 24, 2024 | 60.83 | 60.83 | 60.04 | 60.06 | 43,789 | -0.44(-0.73%) |
Jan 23, 2024 | 60.83 | 60.83 | 60.27 | 60.50 | 42,194 | -0.14(-0.23%) |
Jan 22, 2024 | 60.25 | 60.74 | 60.25 | 60.64 | 54,377 | +0.59(+0.98%) |
Jan 19, 2024 | 59.69 | 60.18 | 59.41 | 60.05 | 30,132 | +0.44(+0.74%) |
Jan 18, 2024 | 59.10 | 59.66 | 58.98 | 59.61 | 44,916 | +0.71(+1.20%) |
Jan 17, 2024 | 58.88 | 59.14 | 58.72 | 58.90 | 93,023 | -0.37(-0.62%) |
Jan 16, 2024 | 59.57 | 59.57 | 59.05 | 59.27 | 55,637 | -0.59(-0.98%) |
Jan 12, 2024 | 59.98 | 60.12 | 59.61 | 59.86 | 53,988 | +0.02(+0.03%) |
Jan 11, 2024 | 59.95 | 59.95 | 59.26 | 59.84 | 63,717 | -0.09(-0.15%) |
Jan 10, 2024 | 59.69 | 59.95 | 59.56 | 59.93 | 60,735 | +0.29(+0.48%) |
Jan 09, 2024 | 59.40 | 59.70 | 59.22 | 59.64 | 107,228 | -0.19(-0.32%) |
Jan 08, 2024 | 59.27 | 59.85 | 59.04 | 59.83 | 55,735 | +0.39(+0.65%) |
Jan 05, 2024 | 59.34 | 59.67 | 59.28 | 59.44 | 57,023 | +0.05(+0.08%) |
Jan 04, 2024 | 59.39 | 59.88 | 59.39 | 59.39 | 31,444 | -0.01(-0.02%) |
Jan 03, 2024 | 60.11 | 60.11 | 59.36 | 59.40 | 68,087 | -1.02(-1.68%) |
Jan 02, 2024 | 60.72 | 61.03 | 60.22 | 60.42 | 73,054 | -0.64(-1.05%) |
Dec 29, 2023 | 61.11 | 61.34 | 60.89 | 61.05 | 30,721 | -0.20(-0.33%) |
Dec 28, 2023 | 61.22 | 61.32 | 61.12 | 61.25 | 35,289 | -0.03(-0.05%) |
Dec 27, 2023 | 61.28 | 61.36 | 61.08 | 61.28 | 59,014 | +0.14(+0.23%) |
Dec 26, 2023 | 60.71 | 61.28 | 60.71 | 61.14 | 35,604 | +0.45(+0.74%) |
Dec 22, 2023 | 60.53 | 60.90 | 60.51 | 60.70 | 80,747 | +0.25(+0.41%) |
Dec 21, 2023 | 60.11 | 60.45 | 59.94 | 60.45 | 74,163 | +0.75(+1.25%) |
Dec 20, 2023 | 60.46 | 60.83 | 59.70 | 59.70 | 63,647 | -1.04(-1.71%) |
Dec 19, 2023 | 60.39 | 60.75 | 60.39 | 60.74 | 77,761 | +0.61(+1.01%) |
Dec 18, 2023 | 60.17 | 60.31 | 60.05 | 60.13 | 46,990 | -0.01(-0.02%) |
Dec 15, 2023 | 60.26 | 60.45 | 60.01 | 60.14 | 54,021 | -0.15(-0.25%) |
Dec 14, 2023 | 59.77 | 60.41 | 59.77 | 60.29 | 66,476 | +0.89(+1.49%) |
Dec 13, 2023 | 58.70 | 59.41 | 58.28 | 59.40 | 108,810 | +0.80(+1.37%) |
Dec 12, 2023 | 58.38 | 58.79 | 58.31 | 58.60 | 89,766 | +0.18(+0.31%) |
Dec 11, 2023 | 58.07 | 58.42 | 58.07 | 58.42 | 50,608 | +0.57(+0.98%) |
Dec 08, 2023 | 57.57 | 58.10 | 57.57 | 57.86 | 31,197 | +0.22(+0.38%) |
Dec 07, 2023 | 57.55 | 57.64 | 57.38 | 57.64 | 42,716 | +0.13(+0.22%) |
Dec 06, 2023 | 57.51 | 57.90 | 57.43 | 57.51 | 86,088 | +0.19(+0.33%) |
Dec 05, 2023 | 57.58 | 57.60 | 57.26 | 57.32 | 56,589 | -0.55(-0.94%) |
Dec 04, 2023 | 57.45 | 57.88 | 57.45 | 57.87 | 85,537 | +0.20(+0.34%) |
Dec 01, 2023 | 56.64 | 57.67 | 56.64 | 57.67 | 77,927 | +1.06(+1.88%) |
Nov 30, 2023 | 56.24 | 56.63 | 55.98 | 56.61 | 27,124 | +0.58(+1.03%) |
Nov 29, 2023 | 56.06 | 56.26 | 55.93 | 56.03 | 46,450 | +0.22(+0.39%) |
Nov 28, 2023 | 56.08 | 56.30 | 55.74 | 55.81 | 93,574 | -0.24(-0.42%) |
Nov 27, 2023 | 56.20 | 56.20 | 55.95 | 56.05 | 57,328 | -0.27(-0.48%) |
Nov 24, 2023 | 56.17 | 56.35 | 56.17 | 56.32 | 23,497 | +0.18(+0.32%) |
Nov 22, 2023 | 55.95 | 56.26 | 55.86 | 56.14 | 65,928 | +0.17(+0.30%) |
Nov 21, 2023 | 55.95 | 56.06 | 55.78 | 55.97 | 48,071 | -0.08(-0.14%) |
Nov 20, 2023 | 55.88 | 56.16 | 55.59 | 56.05 | 74,194 | +0.17(+0.30%) |
Nov 17, 2023 | 55.78 | 55.88 | 55.66 | 55.88 | 82,065 | +0.37(+0.66%) |
Nov 16, 2023 | 55.65 | 55.79 | 55.28 | 55.52 | 32,072 | -0.09(-0.16%) |
Nov 15, 2023 | 55.63 | 56.08 | 55.57 | 55.60 | 57,634 | +0.09(+0.16%) |
Nov 14, 2023 | 54.93 | 55.67 | 54.93 | 55.52 | 44,934 | +1.38(+2.55%) |
Nov 13, 2023 | 54.04 | 54.24 | 53.88 | 54.14 | 57,860 | +0.04(+0.07%) |
Nov 10, 2023 | 53.51 | 54.13 | 53.41 | 54.10 | 58,297 | +0.76(+1.43%) |
Nov 09, 2023 | 53.64 | 53.84 | 53.20 | 53.33 | 66,946 | -0.06(-0.11%) |
Nov 08, 2023 | 53.54 | 53.56 | 53.22 | 53.39 | 62,242 | -0.02(-0.04%) |
Nov 07, 2023 | 53.11 | 53.46 | 53.11 | 53.41 | 40,047 | -0.03(-0.06%) |
Nov 06, 2023 | 53.78 | 53.78 | 53.21 | 53.44 | 58,080 | -0.22(-0.41%) |
Nov 03, 2023 | 53.51 | 53.92 | 53.51 | 53.66 | 127,728 | +0.57(+1.07%) |
Nov 02, 2023 | 52.55 | 53.10 | 52.55 | 53.09 | 49,576 | +1.11(+2.14%) |