Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 63.91 | 63.91 | 63.65 | 63.82 | 10,279 | -0.54(-0.83%) |
Jun 13, 2024 | 64.39 | 64.39 | 64.07 | 64.36 | 6,095 | -0.26(-0.41%) |
Jun 12, 2024 | 65.38 | 65.38 | 64.38 | 64.62 | 4,615 | +0.49(+0.77%) |
Jun 11, 2024 | 63.68 | 64.13 | 63.34 | 64.13 | 2,586 | +0.02(+0.03%) |
Jun 10, 2024 | 63.63 | 64.18 | 62.99 | 64.11 | 5,045 | +0.11(+0.18%) |
Jun 07, 2024 | 63.93 | 64.36 | 63.93 | 64.00 | 2,432 | -0.40(-0.62%) |
Jun 06, 2024 | 64.14 | 64.66 | 64.14 | 64.40 | 4,497 | +0.03(+0.04%) |
Jun 05, 2024 | 63.97 | 64.46 | 63.97 | 64.37 | 9,617 | +0.75(+1.18%) |
Jun 04, 2024 | 63.63 | 63.88 | 63.63 | 63.63 | 8,839 | -0.23(-0.36%) |
Jun 03, 2024 | 63.53 | 64.54 | 63.53 | 63.86 | 9,396 | +0.57(+0.90%) |
May 31, 2024 | 63.13 | 63.29 | 62.95 | 63.29 | 5,660 | +0.55(+0.87%) |
May 30, 2024 | 62.23 | 62.81 | 62.17 | 62.75 | 39,518 | +0.49(+0.79%) |
May 29, 2024 | 62.51 | 62.51 | 62.00 | 62.25 | 12,327 | -1.06(-1.67%) |
May 28, 2024 | 63.85 | 63.85 | 63.06 | 63.31 | 4,297 | -0.45(-0.71%) |
May 24, 2024 | 63.71 | 64.12 | 63.71 | 63.76 | 14,064 | -0.21(-0.33%) |
May 23, 2024 | 65.09 | 65.09 | 63.77 | 63.97 | 7,251 | -1.06(-1.62%) |
May 22, 2024 | 64.94 | 65.23 | 64.94 | 65.03 | 3,804 | -0.13(-0.21%) |
May 21, 2024 | 65.19 | 65.31 | 64.92 | 65.16 | 6,808 | -0.28(-0.42%) |
May 20, 2024 | 65.07 | 65.44 | 65.07 | 65.44 | 3,338 | +0.84(+1.30%) |
May 17, 2024 | 64.95 | 64.95 | 64.49 | 64.60 | 4,689 | -0.42(-0.64%) |
May 16, 2024 | 64.88 | 65.11 | 64.88 | 65.01 | 3,569 | -0.41(-0.62%) |
May 15, 2024 | 65.27 | 65.65 | 65.26 | 65.42 | 3,513 | +0.81(+1.26%) |
May 14, 2024 | 64.48 | 64.61 | 64.28 | 64.61 | 8,479 | +0.58(+0.91%) |
May 13, 2024 | 64.11 | 64.13 | 63.85 | 64.03 | 2,227 | +0.45(+0.71%) |
May 10, 2024 | 64.27 | 64.27 | 63.45 | 63.58 | 3,736 | -0.49(-0.77%) |
May 09, 2024 | 63.97 | 64.16 | 63.34 | 64.07 | 3,115 | +0.32(+0.50%) |
May 08, 2024 | 63.86 | 64.29 | 63.64 | 63.75 | 6,145 | -0.40(-0.63%) |
May 07, 2024 | 63.44 | 64.24 | 63.44 | 64.15 | 9,232 | +0.62(+0.97%) |
May 06, 2024 | 63.75 | 63.88 | 63.40 | 63.54 | 4,887 | -0.52(-0.81%) |
May 03, 2024 | 64.89 | 64.89 | 64.06 | 64.06 | 15,714 | +0.49(+0.78%) |
May 02, 2024 | 63.43 | 63.76 | 63.08 | 63.56 | 8,560 | +0.70(+1.12%) |
May 01, 2024 | 62.29 | 63.52 | 62.15 | 62.86 | 9,215 | +1.99(+3.27%) |
Apr 30, 2024 | 61.29 | 61.40 | 60.87 | 60.87 | 20,318 | -0.56(-0.92%) |
Apr 29, 2024 | 61.46 | 61.78 | 61.36 | 61.44 | 4,776 | +1.05(+1.73%) |
Apr 26, 2024 | 59.89 | 60.62 | 59.89 | 60.39 | 6,904 | +0.54(+0.90%) |
Apr 25, 2024 | 59.98 | 60.05 | 59.47 | 59.85 | 6,199 | -1.03(-1.69%) |
Apr 24, 2024 | 61.04 | 61.41 | 60.79 | 60.88 | 5,327 | -0.27(-0.44%) |
Apr 23, 2024 | 61.00 | 61.65 | 61.00 | 61.15 | 245,003 | +0.74(+1.23%) |
Apr 22, 2024 | 60.27 | 60.85 | 60.09 | 60.40 | 4,887 | +0.55(+0.93%) |
Apr 19, 2024 | 59.42 | 60.04 | 59.32 | 59.85 | 5,281 | +0.23(+0.39%) |
Apr 18, 2024 | 60.51 | 60.51 | 59.60 | 59.62 | 8,056 | -0.94(-1.56%) |
Apr 17, 2024 | 60.92 | 60.92 | 60.56 | 60.56 | 5,522 | -0.18(-0.29%) |
Apr 16, 2024 | 61.09 | 61.09 | 60.74 | 60.74 | 3,706 | +0.01(+0.02%) |
Apr 15, 2024 | 61.60 | 61.60 | 60.65 | 60.73 | 12,374 | -0.60(-0.98%) |
Apr 12, 2024 | 62.40 | 62.40 | 61.08 | 61.33 | 1,975 | -1.35(-2.15%) |
Apr 11, 2024 | 62.45 | 62.79 | 62.45 | 62.67 | 2,059 | +0.02(+0.03%) |
Apr 10, 2024 | 62.51 | 62.65 | 62.42 | 62.65 | 3,188 | -0.96(-1.51%) |
Apr 09, 2024 | 63.52 | 63.61 | 63.32 | 63.61 | 2,544 | +0.65(+1.03%) |
Apr 08, 2024 | 62.91 | 63.10 | 62.70 | 62.97 | 4,524 | +0.14(+0.22%) |
Apr 05, 2024 | 62.27 | 63.17 | 61.89 | 62.83 | 12,139 | +0.26(+0.42%) |
Apr 04, 2024 | 63.81 | 63.81 | 62.57 | 62.57 | 2,353 | -0.71(-1.13%) |
Apr 03, 2024 | 62.90 | 63.44 | 62.90 | 63.28 | 14,710 | +0.11(+0.18%) |
Apr 02, 2024 | 63.67 | 63.67 | 63.06 | 63.17 | 2,797 | -1.25(-1.95%) |
Apr 01, 2024 | 64.43 | 64.47 | 63.90 | 64.42 | 3,334 | -0.30(-0.46%) |
Mar 28, 2024 | 65.12 | 65.20 | 64.72 | 64.72 | 3,967 | -0.42(-0.64%) |
Mar 27, 2024 | 64.86 | 65.15 | 64.45 | 65.14 | 8,546 | +0.63(+0.97%) |
Mar 26, 2024 | 64.91 | 64.91 | 64.48 | 64.51 | 8,606 | -0.17(-0.26%) |
Mar 25, 2024 | 64.76 | 64.87 | 64.57 | 64.68 | 4,148 | -0.20(-0.30%) |
Mar 22, 2024 | 65.25 | 65.25 | 64.76 | 64.88 | 5,078 | -0.31(-0.47%) |
Mar 21, 2024 | 65.30 | 65.46 | 65.18 | 65.18 | 15,792 | +0.25(+0.38%) |
Mar 20, 2024 | 64.34 | 64.94 | 63.95 | 64.94 | 3,680 | +0.35(+0.55%) |
Mar 19, 2024 | 63.81 | 64.71 | 63.81 | 64.59 | 5,412 | +0.56(+0.88%) |
Mar 18, 2024 | 64.26 | 64.50 | 63.80 | 64.02 | 4,962 | -0.03(-0.04%) |
Mar 15, 2024 | 63.98 | 64.35 | 63.98 | 64.05 | 2,458 | +0.03(+0.05%) |
Mar 14, 2024 | 64.85 | 64.85 | 63.67 | 64.02 | 7,534 | -1.37(-2.10%) |
Mar 13, 2024 | 65.51 | 65.91 | 65.17 | 65.39 | 8,004 | -0.05(-0.08%) |
Mar 12, 2024 | 65.46 | 65.70 | 65.23 | 65.44 | 13,059 | -0.63(-0.96%) |
Mar 11, 2024 | 67.07 | 67.07 | 65.97 | 66.07 | 6,971 | -0.78(-1.16%) |
Mar 08, 2024 | 67.22 | 67.73 | 66.77 | 66.85 | 7,539 | +0.20(+0.29%) |
Mar 07, 2024 | 66.69 | 66.91 | 66.47 | 66.65 | 70,446 | +0.45(+0.68%) |
Mar 06, 2024 | 66.61 | 66.72 | 66.08 | 66.20 | 199,698 | -0.09(-0.14%) |
Mar 05, 2024 | 66.41 | 66.41 | 65.96 | 66.30 | 5,290 | -0.42(-0.62%) |
Mar 04, 2024 | 67.52 | 67.52 | 66.39 | 66.71 | 5,134 | -0.55(-0.82%) |
Mar 01, 2024 | 65.70 | 67.66 | 65.70 | 67.27 | 18,318 | +1.73(+2.64%) |
Feb 29, 2024 | 67.00 | 67.00 | 65.54 | 65.54 | 3,568 | -0.82(-1.24%) |
Feb 28, 2024 | 66.63 | 66.93 | 66.31 | 66.36 | 4,718 | -0.28(-0.42%) |
Feb 27, 2024 | 65.98 | 66.75 | 65.73 | 66.64 | 7,646 | +0.78(+1.18%) |
Feb 26, 2024 | 64.41 | 65.90 | 64.41 | 65.86 | 37,651 | +1.29(+2.00%) |
Feb 23, 2024 | 63.89 | 64.66 | 63.89 | 64.57 | 5,258 | +0.60(+0.95%) |
Feb 22, 2024 | 63.86 | 64.09 | 63.29 | 63.97 | 3,212 | +0.40(+0.63%) |
Feb 21, 2024 | 63.71 | 64.09 | 63.18 | 63.57 | 3,827 | -0.45(-0.70%) |
Feb 20, 2024 | 64.20 | 64.56 | 63.75 | 64.02 | 5,405 | -0.60(-0.93%) |
Feb 16, 2024 | 64.74 | 65.07 | 64.62 | 64.62 | 2,937 | -0.33(-0.51%) |
Feb 15, 2024 | 63.84 | 65.07 | 63.84 | 64.95 | 5,956 | +1.45(+2.28%) |
Feb 14, 2024 | 62.86 | 63.50 | 62.86 | 63.50 | 3,534 | +1.13(+1.82%) |
Feb 13, 2024 | 63.11 | 63.15 | 61.84 | 62.37 | 27,070 | -2.32(-3.59%) |
Feb 12, 2024 | 64.16 | 64.69 | 64.16 | 64.69 | 4,139 | +0.56(+0.87%) |
Feb 09, 2024 | 63.80 | 64.29 | 63.74 | 64.13 | 5,350 | +0.27(+0.43%) |
Feb 08, 2024 | 63.53 | 64.02 | 63.40 | 63.86 | 9,817 | +0.33(+0.52%) |
Feb 07, 2024 | 64.70 | 64.70 | 63.53 | 63.53 | 9,469 | -1.15(-1.77%) |
Feb 06, 2024 | 63.64 | 64.69 | 63.64 | 64.68 | 8,777 | +0.96(+1.51%) |
Feb 05, 2024 | 63.58 | 63.89 | 63.26 | 63.72 | 8,071 | -0.39(-0.61%) |
Feb 02, 2024 | 64.95 | 64.95 | 63.55 | 64.11 | 9,601 | -0.72(-1.11%) |
Feb 01, 2024 | 64.12 | 64.94 | 63.93 | 64.82 | 11,479 | +0.54(+0.84%) |
Jan 31, 2024 | 65.29 | 65.43 | 64.14 | 64.29 | 12,329 | -1.01(-1.55%) |
Jan 30, 2024 | 65.56 | 65.62 | 65.15 | 65.30 | 5,850 | -0.56(-0.85%) |
Jan 29, 2024 | 64.73 | 65.91 | 64.73 | 65.86 | 4,275 | +1.08(+1.67%) |
Jan 26, 2024 | 65.09 | 65.41 | 64.78 | 64.78 | 3,615 | -0.26(-0.40%) |
Jan 25, 2024 | 65.24 | 65.41 | 64.86 | 65.04 | 12,636 | +0.21(+0.32%) |
Jan 24, 2024 | 65.47 | 65.54 | 64.78 | 64.83 | 5,969 | -0.86(-1.31%) |
Jan 23, 2024 | 65.79 | 65.79 | 65.05 | 65.69 | 22,460 | +0.14(+0.21%) |
Jan 22, 2024 | 64.53 | 65.55 | 64.53 | 65.55 | 10,690 | +1.08(+1.67%) |
Jan 19, 2024 | 64.70 | 64.70 | 63.99 | 64.47 | 4,173 | +0.21(+0.33%) |
Jan 18, 2024 | 64.52 | 64.52 | 63.76 | 64.25 | 12,859 | -0.13(-0.20%) |
Jan 17, 2024 | 64.20 | 64.46 | 64.00 | 64.39 | 7,113 | -0.48(-0.74%) |
Jan 16, 2024 | 64.41 | 64.95 | 64.41 | 64.87 | 8,710 | -0.11(-0.17%) |
Jan 12, 2024 | 65.73 | 65.89 | 64.81 | 64.97 | 38,589 | -0.33(-0.51%) |
Jan 11, 2024 | 65.29 | 65.46 | 64.93 | 65.31 | 9,396 | -0.25(-0.39%) |
Jan 10, 2024 | 66.55 | 66.74 | 65.20 | 65.56 | 12,159 | -0.83(-1.26%) |
Jan 09, 2024 | 66.23 | 66.63 | 66.23 | 66.39 | 36,543 | -0.22(-0.33%) |
Jan 08, 2024 | 64.19 | 66.62 | 64.19 | 66.62 | 7,555 | +1.53(+2.36%) |
Jan 05, 2024 | 64.52 | 65.20 | 64.52 | 65.08 | 7,010 | -0.50(-0.76%) |
Jan 04, 2024 | 65.64 | 65.74 | 65.41 | 65.58 | 5,077 | -0.15(-0.23%) |
Jan 03, 2024 | 66.31 | 66.31 | 65.64 | 65.74 | 9,640 | -0.84(-1.26%) |
Jan 02, 2024 | 65.58 | 67.03 | 65.58 | 66.57 | 16,289 | +0.76(+1.15%) |
Dec 29, 2023 | 66.73 | 66.73 | 65.75 | 65.82 | 29,302 | -0.77(-1.16%) |
Dec 28, 2023 | 66.38 | 67.08 | 66.38 | 66.58 | 11,498 | -0.10(-0.15%) |
Dec 27, 2023 | 66.39 | 66.68 | 66.16 | 66.68 | 7,798 | +0.44(+0.66%) |
Dec 26, 2023 | 65.96 | 66.44 | 65.92 | 66.25 | 8,108 | +0.59(+0.90%) |
Dec 22, 2023 | 65.29 | 66.25 | 65.29 | 65.66 | 7,215 | +0.96(+1.48%) |
Dec 21, 2023 | 64.70 | 64.75 | 64.42 | 64.70 | 7,810 | +1.18(+1.86%) |
Dec 20, 2023 | 65.70 | 65.70 | 63.51 | 63.52 | 8,056 | -2.00(-3.05%) |
Dec 19, 2023 | 64.36 | 65.52 | 64.36 | 65.52 | 7,222 | +1.32(+2.06%) |
Dec 18, 2023 | 64.52 | 64.52 | 63.90 | 64.19 | 7,277 | -0.44(-0.69%) |
Dec 15, 2023 | 65.11 | 65.11 | 64.38 | 64.64 | 4,023 | -0.37(-0.58%) |
Dec 14, 2023 | 65.07 | 65.73 | 64.92 | 65.01 | 9,409 | +0.56(+0.87%) |
Dec 13, 2023 | 62.34 | 64.45 | 62.31 | 64.45 | 8,505 | +3.17(+5.18%) |
Dec 12, 2023 | 60.65 | 61.44 | 60.57 | 61.28 | 7,817 | +0.71(+1.16%) |
Dec 11, 2023 | 60.14 | 60.57 | 60.13 | 60.57 | 29,011 | +0.52(+0.87%) |
Dec 08, 2023 | 60.40 | 60.95 | 60.05 | 60.05 | 53,836 | -0.59(-0.97%) |
Dec 07, 2023 | 60.03 | 60.65 | 60.03 | 60.63 | 4,343 | +0.61(+1.01%) |
Dec 06, 2023 | 59.89 | 60.42 | 59.78 | 60.03 | 8,791 | +0.24(+0.40%) |
Dec 05, 2023 | 59.88 | 60.17 | 59.76 | 59.79 | 15,038 | -0.61(-1.01%) |
Dec 04, 2023 | 59.51 | 60.52 | 59.51 | 60.40 | 5,439 | +0.67(+1.13%) |
Dec 01, 2023 | 58.60 | 59.73 | 58.52 | 59.73 | 4,332 | +1.15(+1.96%) |
Nov 30, 2023 | 58.30 | 58.89 | 58.30 | 58.58 | 17,141 | +1.56(+2.74%) |
Nov 29, 2023 | 56.63 | 57.53 | 56.63 | 57.02 | 6,307 | +0.54(+0.96%) |
Nov 28, 2023 | 56.23 | 56.52 | 56.18 | 56.48 | 4,421 | -0.22(-0.40%) |
Nov 27, 2023 | 56.72 | 56.81 | 56.42 | 56.70 | 5,635 | -0.13(-0.22%) |
Nov 24, 2023 | 56.66 | 56.90 | 56.66 | 56.83 | 6,294 | +0.14(+0.24%) |
Nov 22, 2023 | 56.82 | 57.07 | 56.54 | 56.69 | 7,832 | +0.36(+0.65%) |
Nov 21, 2023 | 56.77 | 56.77 | 56.32 | 56.32 | 6,415 | -0.51(-0.90%) |
Nov 20, 2023 | 56.44 | 56.92 | 56.28 | 56.83 | 7,045 | +0.58(+1.04%) |
Nov 17, 2023 | 55.80 | 56.27 | 55.59 | 56.25 | 9,539 | +0.91(+1.65%) |
Nov 16, 2023 | 55.93 | 56.26 | 55.19 | 55.34 | 7,216 | -0.62(-1.11%) |
Nov 15, 2023 | 55.97 | 56.84 | 55.95 | 55.96 | 9,775 | +0.23(+0.42%) |
Nov 14, 2023 | 55.23 | 55.82 | 55.23 | 55.73 | 4,193 | +1.73(+3.20%) |
Nov 13, 2023 | 53.54 | 54.00 | 53.35 | 54.00 | 7,203 | +0.10(+0.19%) |
Nov 10, 2023 | 53.48 | 53.98 | 53.14 | 53.90 | 9,494 | +0.37(+0.69%) |
Nov 09, 2023 | 55.50 | 55.50 | 53.51 | 53.53 | 3,502 | -1.76(-3.19%) |
Nov 08, 2023 | 56.42 | 56.42 | 55.13 | 55.29 | 8,743 | -1.11(-1.96%) |
Nov 07, 2023 | 55.77 | 56.58 | 55.77 | 56.39 | 14,561 | +0.75(+1.35%) |
Nov 06, 2023 | 56.31 | 56.31 | 55.54 | 55.65 | 10,232 | -0.54(-0.96%) |
Nov 03, 2023 | 55.36 | 56.41 | 55.36 | 56.19 | 4,297 | +1.72(+3.16%) |
Nov 02, 2023 | 54.09 | 54.55 | 54.09 | 54.47 | 5,823 | +0.53(+0.98%) |