Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 1,591,074 | -0.96(-1.59%) |
Jun 13, 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 1,851,367 | -1.02(-1.66%) |
Jun 12, 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 1,322,078 | +0.41(+0.67%) |
Jun 11, 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 857,793 | -0.54(-0.88%) |
Jun 10, 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 929,282 | -0.62(-1.00%) |
Jun 07, 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 823,281 | -1.09(-1.72%) |
Jun 06, 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 937,296 | +1.24(+2.00%) |
Jun 05, 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 701,196 | -0.06(-0.10%) |
Jun 04, 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 1,266,811 | -0.52(-0.83%) |
Jun 03, 2024 | 63.01 | 63.20 | 62.58 | 62.65 | 1,208,652 | -0.42(-0.67%) |
May 31, 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 962,465 | +0.74(+1.19%) |
May 30, 2024 | 62.60 | 62.71 | 62.32 | 62.33 | 859,614 | +0.05(+0.08%) |
May 29, 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 1,365,141 | -1.23(-1.94%) |
May 28, 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 1,635,964 | -1.53(-2.35%) |
May 24, 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 1,355,008 | +0.42(+0.65%) |
May 23, 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 1,587,622 | -0.57(-0.87%) |
May 22, 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 1,079,999 | -1.05(-1.59%) |
May 21, 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 1,150,098 | -0.10(-0.15%) |
May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 1,512,419 | -1.08(-1.60%) |
May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 1,591,983 | +0.95(+1.43%) |
May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 1,340,786 | +0.44(+0.67%) |
May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 1,945,632 | +0.36(+0.55%) |
May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 2,226,357 | +0.96(+1.48%) |
May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 1,246,109 | +0.50(+0.78%) |
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,200 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,218 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.70(+1.19%) |
May 02, 2024 | 58.97 | 59.20 | 58.76 | 59.01 | 1,671,543 | +0.41(+0.71%) |
May 01, 2024 | 58.90 | 59.23 | 58.36 | 58.60 | 1,293,202 | -0.19(-0.32%) |
Apr 30, 2024 | 59.87 | 59.89 | 58.76 | 58.78 | 2,162,815 | -0.63(-1.06%) |
Apr 29, 2024 | 59.54 | 59.58 | 59.33 | 59.41 | 1,529,127 | +0.29(+0.48%) |
Apr 26, 2024 | 59.10 | 59.47 | 58.98 | 59.13 | 1,176,913 | +0.07(+0.12%) |
Apr 25, 2024 | 59.02 | 59.32 | 58.68 | 59.06 | 1,307,524 | -0.32(-0.53%) |
Apr 24, 2024 | 59.03 | 59.42 | 58.65 | 59.37 | 1,177,872 | +0.08(+0.13%) |
Apr 23, 2024 | 58.85 | 59.38 | 58.66 | 59.30 | 1,757,157 | +0.68(+1.16%) |
Apr 22, 2024 | 58.37 | 58.87 | 58.25 | 58.62 | 2,991,333 | +0.74(+1.28%) |
Apr 19, 2024 | 57.70 | 57.98 | 57.46 | 57.88 | 1,456,396 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.09 | 56.45 | 57.06 | 1,480,935 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.86 | 56.35 | 56.52 | 1,767,230 | +0.22(+0.38%) |
Apr 16, 2024 | 56.68 | 56.72 | 56.25 | 56.30 | 1,925,776 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.14 | 57.10 | 57.15 | 1,681,738 | -0.66(-1.14%) |
Apr 12, 2024 | 58.41 | 58.57 | 57.75 | 57.81 | 1,579,542 | -1.04(-1.77%) |
Apr 11, 2024 | 59.40 | 59.44 | 58.56 | 58.85 | 1,500,521 | +0.16(+0.27%) |
Apr 10, 2024 | 58.84 | 58.87 | 58.37 | 58.69 | 1,704,132 | -1.01(-1.70%) |
Apr 09, 2024 | 59.54 | 59.80 | 59.44 | 59.71 | 1,547,361 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.47 | 59.17 | 59.32 | 1,423,730 | +0.24(+0.40%) |
Apr 05, 2024 | 58.94 | 59.30 | 58.81 | 59.08 | 2,034,401 | +0.41(+0.71%) |
Apr 04, 2024 | 59.35 | 59.60 | 58.59 | 58.66 | 2,610,566 | -0.69(-1.16%) |
Apr 03, 2024 | 59.73 | 59.75 | 59.24 | 59.35 | 1,790,717 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.50 | 59.82 | 2,184,601 | -0.38(-0.64%) |
Apr 01, 2024 | 59.80 | 60.28 | 59.65 | 60.20 | 2,324,031 | +0.32(+0.53%) |
Mar 28, 2024 | 59.76 | 59.98 | 59.74 | 59.89 | 2,204,995 | -0.06(-0.10%) |
Mar 27, 2024 | 59.98 | 60.07 | 59.71 | 59.95 | 1,744,784 | +0.48(+0.81%) |
Mar 26, 2024 | 59.55 | 59.63 | 59.28 | 59.46 | 1,658,630 | +0.56(+0.95%) |
Mar 25, 2024 | 59.12 | 59.42 | 58.90 | 58.90 | 1,836,254 | +0.28(+0.47%) |
Mar 22, 2024 | 58.52 | 59.00 | 58.41 | 58.63 | 2,995,540 | +0.21(+0.35%) |
Mar 21, 2024 | 58.97 | 59.18 | 58.37 | 58.42 | 4,432,703 | -0.77(-1.30%) |
Mar 20, 2024 | 58.97 | 59.38 | 58.57 | 59.19 | 2,350,461 | +0.08(+0.13%) |
Mar 19, 2024 | 58.83 | 59.20 | 58.73 | 59.11 | 3,259,224 | -0.07(-0.12%) |
Mar 18, 2024 | 59.37 | 59.56 | 58.99 | 59.18 | 4,854,542 | -0.73(-1.22%) |
Mar 15, 2024 | 60.08 | 60.43 | 59.40 | 59.91 | 4,776,267 | -0.21(-0.34%) |
Mar 14, 2024 | 60.52 | 60.75 | 59.82 | 60.11 | 12,080,582 | -3.49(-5.48%) |
Mar 13, 2024 | 62.80 | 63.68 | 62.75 | 63.60 | 1,375,872 | +1.24(+1.99%) |
Mar 12, 2024 | 62.05 | 62.44 | 61.81 | 62.36 | 785,856 | +0.20(+0.32%) |
Mar 11, 2024 | 61.93 | 62.31 | 61.64 | 62.16 | 2,563,159 | +1.00(+1.63%) |
Mar 08, 2024 | 60.95 | 61.33 | 60.91 | 61.17 | 1,411,406 | +0.45(+0.75%) |
Mar 07, 2024 | 59.98 | 60.77 | 59.98 | 60.71 | 2,184,383 | +1.00(+1.67%) |
Mar 06, 2024 | 59.89 | 60.30 | 59.58 | 59.72 | 1,199,945 | +0.46(+0.78%) |
Mar 05, 2024 | 59.37 | 59.73 | 59.14 | 59.26 | 1,462,182 | +0.04(+0.07%) |
Mar 04, 2024 | 59.12 | 59.54 | 58.99 | 59.22 | 1,361,251 | -0.07(-0.12%) |
Mar 01, 2024 | 59.67 | 59.67 | 59.08 | 59.29 | 1,603,133 | -0.20(-0.33%) |
Feb 29, 2024 | 60.39 | 60.39 | 58.91 | 59.48 | 3,070,455 | -2.05(-3.33%) |
Feb 28, 2024 | 61.34 | 61.65 | 61.08 | 61.53 | 2,085,723 | -0.60(-0.97%) |
Feb 27, 2024 | 61.88 | 62.15 | 61.66 | 62.13 | 1,385,632 | -0.04(-0.06%) |
Feb 26, 2024 | 62.37 | 62.41 | 61.99 | 62.17 | 1,765,561 | -0.27(-0.43%) |
Feb 23, 2024 | 62.50 | 62.58 | 62.21 | 62.44 | 2,228,904 | -0.03(-0.05%) |
Feb 22, 2024 | 62.76 | 62.77 | 61.94 | 62.47 | 2,935,801 | -0.22(-0.35%) |
Feb 21, 2024 | 62.15 | 62.73 | 62.10 | 62.68 | 1,456,246 | +0.76(+1.23%) |
Feb 20, 2024 | 61.74 | 62.14 | 61.68 | 61.93 | 2,862,079 | +0.60(+0.98%) |
Feb 16, 2024 | 61.40 | 61.62 | 61.09 | 61.33 | 1,446,317 | -0.57(-0.92%) |
Feb 15, 2024 | 61.68 | 62.21 | 61.67 | 61.90 | 1,476,938 | +0.46(+0.75%) |
Feb 14, 2024 | 61.21 | 61.56 | 60.78 | 61.43 | 2,251,817 | -1.31(-2.09%) |
Feb 13, 2024 | 63.12 | 63.16 | 62.46 | 62.74 | 2,281,193 | -1.08(-1.70%) |
Feb 12, 2024 | 63.47 | 63.84 | 63.15 | 63.83 | 2,076,740 | +0.27(+0.42%) |
Feb 09, 2024 | 63.98 | 64.08 | 63.43 | 63.56 | 2,147,045 | -1.08(-1.68%) |
Feb 08, 2024 | 64.48 | 64.70 | 64.31 | 64.65 | 2,350,178 | +0.08(+0.12%) |
Feb 07, 2024 | 63.92 | 65.00 | 63.55 | 64.57 | 6,750,858 | +1.77(+2.82%) |
Feb 06, 2024 | 60.86 | 62.99 | 60.68 | 62.79 | 4,320,128 | +1.79(+2.94%) |
Feb 05, 2024 | 61.22 | 61.24 | 60.86 | 61.00 | 821,359 | -0.20(-0.32%) |
Feb 02, 2024 | 61.57 | 61.59 | 60.76 | 61.20 | 1,203,396 | -0.53(-0.86%) |
Feb 01, 2024 | 60.97 | 61.85 | 60.77 | 61.73 | 1,646,140 | +0.90(+1.47%) |
Jan 31, 2024 | 61.83 | 61.90 | 60.81 | 60.83 | 1,381,277 | -0.69(-1.12%) |
Jan 30, 2024 | 61.63 | 61.74 | 61.37 | 61.52 | 989,069 | +0.05(+0.08%) |
Jan 29, 2024 | 61.04 | 61.47 | 61.02 | 61.47 | 1,105,516 | +0.30(+0.48%) |
Jan 26, 2024 | 60.92 | 61.38 | 60.91 | 61.18 | 994,398 | -0.05(-0.08%) |
Jan 25, 2024 | 61.37 | 61.55 | 61.01 | 61.23 | 2,115,214 | -0.22(-0.35%) |
Jan 24, 2024 | 62.41 | 62.44 | 61.44 | 61.44 | 1,066,626 | -0.61(-0.98%) |
Jan 23, 2024 | 61.48 | 62.18 | 60.97 | 62.05 | 2,323,300 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.24 | 61.84 | 62.03 | 1,535,378 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.26 | 61.53 | 62.08 | 887,392 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.87 | 61.20 | 61.78 | 1,209,973 | -0.02(-0.03%) |
Jan 17, 2024 | 61.65 | 61.84 | 61.45 | 61.80 | 1,299,011 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.37 | 62.41 | 62.68 | 1,802,863 | -1.44(-2.24%) |
Jan 12, 2024 | 64.13 | 64.46 | 64.03 | 64.11 | 1,249,669 | -0.07(-0.11%) |
Jan 11, 2024 | 64.03 | 64.20 | 63.55 | 64.18 | 2,731,014 | -1.00(-1.53%) |
Jan 10, 2024 | 64.75 | 65.27 | 64.68 | 65.18 | 2,239,225 | +1.10(+1.72%) |
Jan 09, 2024 | 63.90 | 64.26 | 63.85 | 64.07 | 1,958,743 | -0.43(-0.67%) |
Jan 08, 2024 | 64.03 | 64.51 | 63.99 | 64.51 | 1,671,922 | +1.20(+1.90%) |
Jan 05, 2024 | 63.10 | 63.73 | 63.00 | 63.31 | 1,247,355 | -0.08(-0.12%) |
Jan 04, 2024 | 63.20 | 63.62 | 63.01 | 63.38 | 833,127 | +0.58(+0.93%) |
Jan 03, 2024 | 63.11 | 63.19 | 62.61 | 62.80 | 1,422,116 | -0.50(-0.79%) |