Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.82 | 71.66 | 70.55 | 71.52 | 135,844 | +0.86(+1.22%) |
May 30, 2024 | 70.53 | 70.77 | 70.46 | 70.66 | 187,744 | +0.19(+0.27%) |
May 29, 2024 | 70.58 | 70.65 | 70.45 | 70.47 | 76,695 | -0.66(-0.93%) |
May 28, 2024 | 71.51 | 71.51 | 70.89 | 71.13 | 69,719 | -0.27(-0.38%) |
May 24, 2024 | 71.49 | 71.58 | 71.30 | 71.40 | 202,923 | +0.24(+0.34%) |
May 23, 2024 | 72.08 | 72.08 | 71.13 | 71.16 | 68,267 | -0.77(-1.07%) |
May 22, 2024 | 72.09 | 72.22 | 71.76 | 71.93 | 59,507 | -0.27(-0.37%) |
May 21, 2024 | 72.01 | 72.24 | 72.01 | 72.20 | 65,732 | +0.16(+0.22%) |
May 20, 2024 | 72.34 | 72.45 | 72.03 | 72.04 | 110,280 | -0.33(-0.46%) |
May 17, 2024 | 72.32 | 72.37 | 72.13 | 72.37 | 155,177 | +0.18(+0.25%) |
May 16, 2024 | 72.30 | 72.46 | 72.19 | 72.19 | 182,870 | -0.07(-0.10%) |
May 15, 2024 | 71.77 | 72.30 | 71.77 | 72.26 | 66,794 | +0.77(+1.08%) |
May 14, 2024 | 71.38 | 71.56 | 71.16 | 71.49 | 60,724 | +0.27(+0.38%) |
May 13, 2024 | 71.54 | 71.57 | 71.20 | 71.22 | 105,481 | -0.03(-0.04%) |
May 10, 2024 | 71.23 | 71.36 | 71.16 | 71.25 | 378,794 | +0.22(+0.31%) |
May 09, 2024 | 70.54 | 71.06 | 70.54 | 71.03 | 154,067 | +0.48(+0.68%) |
May 08, 2024 | 70.22 | 70.60 | 70.22 | 70.55 | 87,234 | +0.17(+0.24%) |
May 07, 2024 | 70.35 | 70.51 | 70.32 | 70.38 | 74,506 | +0.23(+0.33%) |
May 06, 2024 | 69.95 | 70.17 | 69.89 | 70.15 | 79,413 | +0.43(+0.62%) |
May 03, 2024 | 69.83 | 69.84 | 69.39 | 69.72 | 195,207 | +0.54(+0.78%) |
May 02, 2024 | 69.25 | 69.30 | 68.69 | 69.18 | 120,334 | +0.44(+0.64%) |
May 01, 2024 | 68.91 | 69.57 | 68.71 | 68.74 | 139,626 | -0.32(-0.46%) |
Apr 30, 2024 | 69.76 | 69.76 | 69.06 | 69.06 | 86,496 | -0.94(-1.34%) |
Apr 29, 2024 | 69.84 | 70.00 | 69.64 | 70.00 | 131,216 | +0.33(+0.47%) |
Apr 26, 2024 | 69.62 | 69.90 | 69.53 | 69.67 | 100,984 | -0.04(-0.06%) |
Apr 25, 2024 | 69.51 | 69.81 | 69.18 | 69.71 | 64,327 | -0.25(-0.36%) |
Apr 24, 2024 | 69.76 | 70.01 | 69.57 | 69.96 | 89,396 | +0.10(+0.14%) |
Apr 23, 2024 | 69.45 | 69.94 | 69.45 | 69.86 | 79,412 | +0.58(+0.83%) |
Apr 22, 2024 | 68.94 | 69.65 | 68.75 | 69.28 | 78,422 | +0.63(+0.91%) |
Apr 19, 2024 | 68.53 | 68.88 | 68.52 | 68.66 | 145,877 | +0.22(+0.32%) |
Apr 18, 2024 | 68.69 | 68.90 | 68.31 | 68.44 | 197,029 | +0.01(+0.01%) |
Apr 17, 2024 | 68.76 | 68.87 | 68.24 | 68.43 | 71,074 | -0.08(-0.12%) |
Apr 16, 2024 | 68.90 | 68.90 | 68.42 | 68.51 | 124,547 | -0.28(-0.41%) |
Apr 15, 2024 | 69.89 | 69.98 | 68.70 | 68.79 | 125,155 | -0.47(-0.68%) |
Apr 12, 2024 | 69.87 | 69.91 | 69.09 | 69.25 | 102,197 | -0.98(-1.39%) |
Apr 11, 2024 | 70.30 | 70.51 | 69.74 | 70.23 | 94,702 | +0.04(+0.06%) |
Apr 10, 2024 | 70.33 | 70.40 | 69.85 | 70.19 | 254,586 | -0.81(-1.14%) |
Apr 09, 2024 | 71.00 | 71.08 | 70.34 | 71.00 | 103,943 | +0.17(+0.24%) |
Apr 08, 2024 | 70.79 | 70.97 | 70.77 | 70.83 | 52,442 | +0.04(+0.06%) |
Apr 05, 2024 | 70.34 | 71.03 | 70.31 | 70.79 | 130,204 | +0.49(+0.69%) |
Apr 04, 2024 | 71.54 | 71.57 | 70.25 | 70.30 | 106,170 | -0.76(-1.07%) |
Apr 03, 2024 | 71.10 | 71.27 | 70.91 | 71.06 | 57,471 | -0.10(-0.14%) |
Apr 02, 2024 | 71.13 | 71.22 | 70.95 | 71.16 | 98,061 | -0.35(-0.49%) |
Apr 01, 2024 | 71.93 | 71.93 | 71.44 | 71.51 | 72,257 | -0.42(-0.58%) |
Mar 28, 2024 | 71.82 | 72.03 | 71.76 | 71.92 | 161,758 | +0.19(+0.26%) |
Mar 27, 2024 | 71.22 | 71.74 | 71.21 | 71.74 | 108,783 | +0.93(+1.31%) |
Mar 26, 2024 | 71.12 | 71.16 | 70.81 | 70.81 | 202,463 | -0.21(-0.29%) |
Mar 25, 2024 | 71.16 | 71.26 | 70.99 | 71.02 | 114,035 | -0.17(-0.24%) |
Mar 22, 2024 | 71.55 | 71.57 | 71.19 | 71.19 | 47,418 | -0.43(-0.60%) |
Mar 21, 2024 | 71.49 | 71.86 | 71.49 | 71.62 | 78,663 | +0.40(+0.56%) |
Mar 20, 2024 | 70.70 | 71.24 | 70.57 | 71.22 | 99,036 | +0.51(+0.72%) |
Mar 19, 2024 | 70.29 | 70.73 | 70.29 | 70.71 | 97,054 | +0.35(+0.50%) |
Mar 18, 2024 | 70.40 | 70.51 | 70.27 | 70.36 | 92,733 | +0.22(+0.31%) |
Mar 15, 2024 | 70.09 | 70.32 | 69.99 | 70.14 | 104,079 | -0.19(-0.27%) |
Mar 14, 2024 | 70.69 | 70.69 | 69.96 | 70.33 | 82,671 | -0.31(-0.44%) |
Mar 13, 2024 | 70.71 | 70.82 | 70.45 | 70.64 | 158,104 | +0.01(+0.01%) |
Mar 12, 2024 | 70.43 | 70.74 | 70.22 | 70.63 | 135,383 | +0.42(+0.60%) |
Mar 11, 2024 | 69.89 | 70.25 | 69.75 | 70.21 | 96,807 | +0.14(+0.20%) |
Mar 08, 2024 | 70.34 | 70.49 | 70.03 | 70.07 | 112,304 | -0.20(-0.28%) |
Mar 07, 2024 | 70.26 | 70.44 | 70.19 | 70.27 | 78,918 | +0.40(+0.57%) |
Mar 06, 2024 | 69.92 | 70.16 | 69.70 | 69.87 | 75,611 | +0.37(+0.53%) |
Mar 05, 2024 | 69.72 | 69.94 | 69.26 | 69.50 | 97,709 | -0.29(-0.41%) |
Mar 04, 2024 | 69.58 | 69.97 | 69.55 | 69.79 | 107,413 | +0.17(+0.24%) |
Mar 01, 2024 | 69.23 | 69.67 | 69.11 | 69.62 | 107,688 | +0.43(+0.62%) |
Feb 29, 2024 | 69.28 | 69.35 | 69.02 | 69.19 | 90,127 | +0.12(+0.17%) |
Feb 28, 2024 | 68.97 | 69.18 | 68.89 | 69.08 | 79,424 | -0.01(-0.01%) |
Feb 27, 2024 | 69.10 | 69.10 | 68.91 | 69.09 | 114,781 | +0.07(+0.10%) |
Feb 26, 2024 | 69.21 | 69.34 | 68.97 | 69.02 | 81,190 | -0.25(-0.36%) |
Feb 23, 2024 | 69.19 | 69.45 | 69.19 | 69.26 | 123,209 | +0.17(+0.25%) |
Feb 22, 2024 | 68.64 | 69.21 | 68.54 | 69.10 | 188,301 | +0.83(+1.21%) |
Feb 21, 2024 | 67.94 | 68.27 | 67.80 | 68.27 | 133,601 | +0.34(+0.50%) |
Feb 20, 2024 | 67.94 | 68.15 | 67.83 | 67.93 | 100,005 | -0.13(-0.19%) |
Feb 16, 2024 | 68.13 | 68.44 | 67.97 | 68.06 | 198,421 | -0.15(-0.22%) |
Feb 15, 2024 | 67.63 | 68.28 | 67.63 | 68.21 | 144,661 | +0.67(+0.99%) |
Feb 14, 2024 | 67.43 | 67.57 | 67.13 | 67.54 | 119,123 | +0.34(+0.50%) |
Feb 13, 2024 | 67.47 | 67.60 | 66.76 | 67.20 | 141,075 | -0.85(-1.24%) |
Feb 12, 2024 | 67.87 | 68.23 | 67.83 | 68.05 | 90,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.77 | 67.85 | 67.60 | 67.80 | 255,282 | +0.03(+0.04%) |
Feb 08, 2024 | 67.70 | 67.80 | 67.54 | 67.77 | 155,168 | +0.03(+0.04%) |
Feb 07, 2024 | 67.72 | 67.80 | 67.51 | 67.74 | 65,288 | +0.32(+0.47%) |
Feb 06, 2024 | 67.28 | 67.46 | 67.21 | 67.42 | 222,543 | +0.24(+0.36%) |
Feb 05, 2024 | 67.35 | 67.41 | 66.97 | 67.19 | 136,144 | -0.36(-0.53%) |
Feb 02, 2024 | 67.29 | 67.83 | 67.12 | 67.54 | 108,092 | +0.03(+0.04%) |
Feb 01, 2024 | 66.89 | 67.51 | 66.74 | 67.51 | 223,755 | +0.68(+1.01%) |
Jan 31, 2024 | 67.57 | 67.63 | 66.84 | 66.84 | 157,029 | -0.74(-1.09%) |
Jan 30, 2024 | 67.25 | 67.63 | 67.25 | 67.57 | 193,430 | +0.23(+0.34%) |
Jan 29, 2024 | 67.07 | 67.37 | 66.96 | 67.34 | 82,742 | +0.26(+0.39%) |
Jan 26, 2024 | 67.12 | 67.24 | 66.97 | 67.09 | 99,985 | -0.06(-0.09%) |
Jan 25, 2024 | 66.95 | 67.16 | 66.81 | 67.15 | 484,290 | +0.60(+0.90%) |
Jan 24, 2024 | 66.98 | 66.98 | 66.52 | 66.55 | 128,753 | -0.16(-0.24%) |
Jan 23, 2024 | 66.52 | 66.75 | 66.49 | 66.71 | 162,238 | +0.18(+0.27%) |
Jan 22, 2024 | 66.52 | 66.72 | 66.44 | 66.53 | 190,023 | +0.13(+0.19%) |
Jan 19, 2024 | 65.90 | 66.52 | 65.71 | 66.40 | 143,032 | +0.63(+0.95%) |
Jan 18, 2024 | 65.59 | 65.85 | 65.28 | 65.77 | 1,044,515 | +0.32(+0.49%) |
Jan 17, 2024 | 65.42 | 65.72 | 65.24 | 65.45 | 166,338 | -0.37(-0.56%) |
Jan 16, 2024 | 66.02 | 66.05 | 65.64 | 65.82 | 133,714 | -0.41(-0.62%) |
Jan 12, 2024 | 66.31 | 66.47 | 66.01 | 66.23 | 116,424 | +0.12(+0.18%) |
Jan 11, 2024 | 66.23 | 66.32 | 65.68 | 66.11 | 118,232 | -0.14(-0.21%) |
Jan 10, 2024 | 66.07 | 66.33 | 65.97 | 66.25 | 359,866 | +0.17(+0.26%) |
Jan 09, 2024 | 66.08 | 66.18 | 65.90 | 66.08 | 191,953 | -0.30(-0.45%) |
Jan 08, 2024 | 65.74 | 66.41 | 65.69 | 66.38 | 91,978 | +0.52(+0.78%) |
Jan 05, 2024 | 65.77 | 66.18 | 65.63 | 65.86 | 173,070 | +0.06(+0.09%) |
Jan 04, 2024 | 65.91 | 66.27 | 65.78 | 65.80 | 121,131 | -0.08(-0.12%) |
Jan 03, 2024 | 66.10 | 66.18 | 65.81 | 65.88 | 111,050 | -0.36(-0.54%) |
Jan 02, 2024 | 65.68 | 66.37 | 65.68 | 66.24 | 263,614 | +0.25(+0.38%) |
Dec 29, 2023 | 66.09 | 66.15 | 65.77 | 65.99 | 92,026 | -0.12(-0.18%) |
Dec 28, 2023 | 66.04 | 66.19 | 66.03 | 66.11 | 171,820 | +0.10(+0.15%) |
Dec 27, 2023 | 65.88 | 66.10 | 65.81 | 66.01 | 395,572 | +0.08(+0.12%) |
Dec 26, 2023 | 65.64 | 66.07 | 65.64 | 65.93 | 44,664 | +0.33(+0.50%) |
Dec 22, 2023 | 65.54 | 65.89 | 65.41 | 65.60 | 119,685 | +0.20(+0.30%) |
Dec 21, 2023 | 65.25 | 65.42 | 64.90 | 65.41 | 147,240 | +0.52(+0.79%) |
Dec 20, 2023 | 65.72 | 65.91 | 64.89 | 64.89 | 133,303 | -1.00(-1.52%) |
Dec 19, 2023 | 65.60 | 65.91 | 65.58 | 65.89 | 127,715 | +0.36(+0.54%) |
Dec 18, 2023 | 65.57 | 65.72 | 65.51 | 65.53 | 156,530 | +0.18(+0.27%) |
Dec 15, 2023 | 65.47 | 65.52 | 65.23 | 65.36 | 140,817 | -0.27(-0.41%) |
Dec 14, 2023 | 65.59 | 65.89 | 65.48 | 65.62 | 380,150 | +0.42(+0.64%) |
Dec 13, 2023 | 64.13 | 65.21 | 64.05 | 65.21 | 104,022 | +1.07(+1.67%) |
Dec 12, 2023 | 63.98 | 64.19 | 63.75 | 64.14 | 71,210 | +0.08(+0.12%) |
Dec 11, 2023 | 63.71 | 64.08 | 63.71 | 64.06 | 152,330 | +0.44(+0.68%) |
Dec 08, 2023 | 63.41 | 63.75 | 63.33 | 63.62 | 147,853 | +0.22(+0.34%) |
Dec 07, 2023 | 63.38 | 63.50 | 63.27 | 63.40 | 115,404 | +0.20(+0.31%) |
Dec 06, 2023 | 63.54 | 63.62 | 63.17 | 63.21 | 150,486 | -0.20(-0.31%) |
Dec 05, 2023 | 63.46 | 63.53 | 63.34 | 63.40 | 233,433 | -0.23(-0.36%) |
Dec 04, 2023 | 63.34 | 63.71 | 63.34 | 63.63 | 167,327 | -0.04(-0.06%) |