Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 8,178,442 | +0.04(+0.07%) |
Jun 13, 2024 | 62.38 | 62.55 | 61.97 | 62.51 | 9,745,008 | +0.11(+0.17%) |
Jun 12, 2024 | 63.20 | 63.20 | 62.20 | 62.40 | 9,643,351 | -0.66(-1.05%) |
Jun 11, 2024 | 63.10 | 63.16 | 62.58 | 63.06 | 8,460,760 | -0.04(-0.06%) |
Jun 10, 2024 | 63.45 | 63.50 | 62.88 | 63.10 | 15,808,793 | -0.32(-0.50%) |
Jun 07, 2024 | 63.60 | 63.73 | 63.32 | 63.42 | 9,597,008 | -0.24(-0.37%) |
Jun 06, 2024 | 63.43 | 63.86 | 63.35 | 63.66 | 8,724,036 | +0.23(+0.36%) |
Jun 05, 2024 | 63.50 | 63.58 | 62.86 | 63.43 | 9,705,354 | -0.02(-0.03%) |
Jun 04, 2024 | 62.71 | 63.48 | 62.46 | 63.45 | 11,986,264 | +1.00(+1.60%) |
Jun 03, 2024 | 62.23 | 62.60 | 61.96 | 62.45 | 9,441,395 | +0.00(+0.00%) |
May 31, 2024 | 61.51 | 62.54 | 61.22 | 62.45 | 19,992,100 | +0.95(+1.55%) |
May 30, 2024 | 61.37 | 61.60 | 61.13 | 61.49 | 9,509,137 | +0.27(+0.44%) |
May 29, 2024 | 61.00 | 61.40 | 60.60 | 61.22 | 11,953,320 | -0.12(-0.19%) |
May 28, 2024 | 61.31 | 61.65 | 60.93 | 61.34 | 12,442,363 | -0.18(-0.29%) |
May 24, 2024 | 61.74 | 61.94 | 61.49 | 61.52 | 8,266,789 | -0.09(-0.14%) |
May 23, 2024 | 62.01 | 62.40 | 61.57 | 61.61 | 9,910,346 | -0.90(-1.44%) |
May 22, 2024 | 62.23 | 62.53 | 62.18 | 62.51 | 7,475,949 | +0.09(+0.14%) |
May 21, 2024 | 62.34 | 62.50 | 61.96 | 62.43 | 9,923,971 | +0.34(+0.54%) |
May 20, 2024 | 62.45 | 62.52 | 61.98 | 62.09 | 11,084,944 | -0.46(-0.73%) |
May 17, 2024 | 62.85 | 62.88 | 62.45 | 62.54 | 11,635,924 | -0.29(-0.46%) |
May 16, 2024 | 62.75 | 63.23 | 62.58 | 62.83 | 10,336,506 | +0.19(+0.30%) |
May 15, 2024 | 62.57 | 62.90 | 62.51 | 62.64 | 10,063,014 | +0.03(+0.05%) |
May 14, 2024 | 63.09 | 63.27 | 62.32 | 62.61 | 10,935,116 | -0.48(-0.75%) |
May 13, 2024 | 62.75 | 63.13 | 62.69 | 63.09 | 10,215,884 | +0.32(+0.51%) |
May 10, 2024 | 62.44 | 62.87 | 62.31 | 62.77 | 8,436,684 | +0.38(+0.60%) |
May 09, 2024 | 62.33 | 62.66 | 62.27 | 62.40 | 9,182,504 | +0.03(+0.05%) |
May 08, 2024 | 62.37 | 62.49 | 62.00 | 62.37 | 10,564,331 | +0.23(+0.37%) |
May 07, 2024 | 62.28 | 62.34 | 61.77 | 62.14 | 9,882,171 | +0.27(+0.43%) |
May 06, 2024 | 61.82 | 61.90 | 61.42 | 61.87 | 9,382,685 | +0.18(+0.29%) |
May 03, 2024 | 61.51 | 61.85 | 61.17 | 61.69 | 11,718,941 | +0.18(+0.29%) |
May 02, 2024 | 61.70 | 61.92 | 61.24 | 61.51 | 11,105,415 | +0.06(+0.10%) |
May 01, 2024 | 61.32 | 62.09 | 60.74 | 61.45 | 16,860,278 | +0.16(+0.26%) |
Apr 30, 2024 | 61.66 | 62.35 | 60.99 | 61.29 | 19,498,274 | -0.27(-0.44%) |
Apr 29, 2024 | 61.44 | 61.57 | 61.06 | 61.56 | 13,522,391 | +0.30(+0.49%) |
Apr 26, 2024 | 61.08 | 61.45 | 60.88 | 61.26 | 11,079,593 | +0.00(+0.00%) |
Apr 25, 2024 | 61.39 | 62.11 | 60.90 | 61.26 | 19,245,786 | +0.19(+0.31%) |
Apr 24, 2024 | 59.86 | 61.18 | 59.38 | 61.08 | 19,697,814 | +0.90(+1.50%) |
Apr 23, 2024 | 60.06 | 60.21 | 59.67 | 60.17 | 13,794,628 | +0.09(+0.15%) |
Apr 22, 2024 | 59.68 | 60.16 | 59.26 | 60.08 | 15,745,398 | +0.38(+0.63%) |
Apr 19, 2024 | 58.65 | 59.89 | 58.54 | 59.71 | 21,372,464 | +1.25(+2.14%) |
Apr 18, 2024 | 58.17 | 58.53 | 58.09 | 58.46 | 11,211,686 | +0.40(+0.68%) |
Apr 17, 2024 | 57.83 | 58.10 | 57.65 | 58.06 | 13,911,116 | +0.45(+0.77%) |
Apr 16, 2024 | 57.80 | 57.93 | 57.48 | 57.61 | 11,322,324 | -0.08(-0.14%) |
Apr 15, 2024 | 58.16 | 58.35 | 57.59 | 57.69 | 12,520,870 | -0.14(-0.24%) |
Apr 12, 2024 | 58.50 | 58.56 | 57.68 | 57.83 | 12,346,010 | -0.76(-1.30%) |
Apr 11, 2024 | 58.69 | 58.91 | 58.33 | 58.60 | 11,193,966 | +0.13(+0.22%) |
Apr 10, 2024 | 58.86 | 58.93 | 58.24 | 58.47 | 11,951,552 | -0.79(-1.34%) |
Apr 09, 2024 | 59.02 | 59.28 | 58.67 | 59.26 | 10,867,074 | +0.45(+0.76%) |
Apr 08, 2024 | 58.94 | 58.94 | 58.62 | 58.81 | 10,363,438 | -0.24(-0.40%) |
Apr 05, 2024 | 58.79 | 59.22 | 58.46 | 59.05 | 10,236,579 | +0.21(+0.35%) |
Apr 04, 2024 | 59.63 | 59.69 | 58.71 | 58.84 | 14,428,478 | -0.53(-0.89%) |
Apr 03, 2024 | 59.59 | 59.92 | 59.32 | 59.37 | 13,778,492 | -0.32(-0.53%) |
Apr 02, 2024 | 59.98 | 60.26 | 59.65 | 59.69 | 13,117,999 | -0.53(-0.87%) |
Apr 01, 2024 | 60.71 | 60.83 | 60.16 | 60.21 | 11,758,925 | -0.50(-0.82%) |
Mar 28, 2024 | 60.67 | 60.67 | 60.53 | 60.71 | 13,803,730 | +0.15(+0.25%) |
Mar 27, 2024 | 60.32 | 60.80 | 60.23 | 60.56 | 12,648,220 | +0.49(+0.81%) |
Mar 26, 2024 | 60.03 | 60.24 | 59.92 | 60.07 | 13,379,813 | +0.14(+0.23%) |
Mar 25, 2024 | 60.01 | 60.24 | 59.66 | 59.93 | 13,392,109 | -0.09(-0.15%) |
Mar 22, 2024 | 60.05 | 60.32 | 59.96 | 60.02 | 11,592,116 | +0.02(+0.03%) |
Mar 21, 2024 | 60.09 | 60.52 | 59.86 | 60.00 | 13,220,571 | -0.28(-0.46%) |
Mar 20, 2024 | 59.72 | 60.34 | 59.69 | 60.28 | 15,375,825 | +0.52(+0.86%) |
Mar 19, 2024 | 59.78 | 59.89 | 59.60 | 59.77 | 15,227,467 | +0.10(+0.17%) |
Mar 18, 2024 | 59.43 | 59.93 | 59.34 | 59.67 | 15,976,784 | +0.25(+0.42%) |
Mar 15, 2024 | 59.56 | 59.98 | 59.18 | 59.42 | 37,135,864 | -0.62(-1.02%) |
Mar 14, 2024 | 60.11 | 60.33 | 59.93 | 60.03 | 14,104,716 | -0.13(-0.22%) |
Mar 13, 2024 | 59.93 | 60.26 | 59.85 | 60.17 | 14,128,088 | +0.61(+1.02%) |
Mar 12, 2024 | 59.38 | 59.80 | 59.27 | 59.56 | 12,884,837 | +0.26(+0.43%) |
Mar 11, 2024 | 58.85 | 59.35 | 58.65 | 59.30 | 14,336,874 | +0.71(+1.21%) |
Mar 08, 2024 | 58.38 | 58.86 | 58.05 | 58.59 | 13,448,508 | +0.08(+0.13%) |
Mar 07, 2024 | 58.76 | 58.84 | 58.32 | 58.51 | 13,786,324 | -0.11(-0.18%) |
Mar 06, 2024 | 58.59 | 59.06 | 58.46 | 58.62 | 12,571,885 | +0.03(+0.05%) |
Mar 05, 2024 | 58.98 | 59.17 | 58.49 | 58.59 | 12,807,499 | -0.29(-0.48%) |
Mar 04, 2024 | 58.31 | 59.02 | 58.30 | 58.88 | 10,291,441 | +0.28(+0.47%) |
Mar 01, 2024 | 58.97 | 58.97 | 58.42 | 58.60 | 11,100,441 | -0.48(-0.82%) |
Feb 29, 2024 | 59.41 | 59.70 | 58.97 | 59.09 | 18,434,188 | -0.37(-0.63%) |
Feb 28, 2024 | 59.43 | 59.55 | 59.12 | 59.46 | 8,188,485 | +0.06(+0.10%) |
Feb 27, 2024 | 59.60 | 59.83 | 59.18 | 59.40 | 10,091,800 | -0.36(-0.61%) |
Feb 26, 2024 | 60.29 | 60.32 | 59.72 | 59.76 | 10,497,837 | -0.48(-0.80%) |
Feb 23, 2024 | 60.14 | 60.66 | 60.05 | 60.25 | 13,828,324 | +0.05(+0.08%) |
Feb 22, 2024 | 60.04 | 60.30 | 59.56 | 60.20 | 13,185,134 | -0.09(-0.15%) |
Feb 21, 2024 | 60.04 | 60.33 | 59.88 | 60.29 | 14,600,648 | +0.53(+0.89%) |
Feb 20, 2024 | 58.67 | 59.89 | 58.58 | 59.75 | 18,625,996 | +1.29(+2.21%) |
Feb 16, 2024 | 58.43 | 58.69 | 58.04 | 58.47 | 14,177,035 | -0.01(-0.02%) |
Feb 15, 2024 | 58.49 | 58.66 | 58.21 | 58.47 | 13,909,605 | +0.11(+0.19%) |
Feb 14, 2024 | 58.25 | 58.66 | 58.12 | 58.37 | 16,144,263 | -0.06(-0.10%) |
Feb 13, 2024 | 58.57 | 59.71 | 57.87 | 58.43 | 24,574,956 | -0.34(-0.59%) |
Feb 12, 2024 | 58.73 | 58.83 | 58.04 | 58.77 | 13,715,926 | +0.14(+0.24%) |
Feb 09, 2024 | 58.54 | 58.65 | 58.11 | 58.63 | 15,476,319 | -0.27(-0.45%) |
Feb 08, 2024 | 58.96 | 59.04 | 58.48 | 58.90 | 13,073,022 | -0.16(-0.27%) |
Feb 07, 2024 | 59.13 | 59.27 | 59.01 | 59.06 | 10,419,176 | +0.05(+0.08%) |
Feb 06, 2024 | 59.03 | 59.11 | 58.75 | 59.01 | 12,977,331 | -0.10(-0.17%) |
Feb 05, 2024 | 59.44 | 59.44 | 58.95 | 59.10 | 12,958,986 | -0.49(-0.83%) |
Feb 02, 2024 | 59.87 | 59.92 | 59.29 | 59.60 | 17,822,516 | -0.43(-0.72%) |
Feb 01, 2024 | 58.64 | 60.05 | 58.44 | 60.03 | 16,114,577 | +1.47(+2.50%) |
Jan 31, 2024 | 59.16 | 59.51 | 58.37 | 58.56 | 23,256,946 | -0.40(-0.68%) |
Jan 30, 2024 | 58.92 | 59.09 | 58.52 | 58.97 | 22,405,086 | +0.17(+0.28%) |
Jan 29, 2024 | 58.42 | 58.86 | 58.25 | 58.80 | 14,774,341 | +0.35(+0.61%) |
Jan 26, 2024 | 58.33 | 58.56 | 58.20 | 58.45 | 13,231,143 | +0.21(+0.35%) |
Jan 25, 2024 | 58.09 | 58.25 | 57.75 | 58.24 | 15,131,816 | +0.25(+0.42%) |
Jan 24, 2024 | 58.87 | 58.88 | 57.97 | 57.99 | 16,624,602 | -0.93(-1.57%) |
Jan 23, 2024 | 58.60 | 59.07 | 58.53 | 58.92 | 14,735,549 | +0.28(+0.47%) |
Jan 22, 2024 | 58.83 | 59.13 | 58.51 | 58.64 | 14,539,480 | -0.26(-0.43%) |
Jan 19, 2024 | 59.32 | 59.34 | 58.71 | 58.90 | 14,620,344 | -0.32(-0.55%) |
Jan 18, 2024 | 58.76 | 59.29 | 58.60 | 59.22 | 10,560,609 | +0.17(+0.28%) |
Jan 17, 2024 | 58.93 | 59.27 | 58.89 | 59.06 | 9,123,736 | +0.00(+0.00%) |
Jan 16, 2024 | 59.45 | 59.49 | 58.92 | 59.06 | 12,000,849 | -0.39(-0.66%) |
Jan 12, 2024 | 59.14 | 59.52 | 58.94 | 59.45 | 13,427,178 | +0.57(+0.97%) |
Jan 11, 2024 | 59.31 | 59.32 | 58.76 | 58.88 | 13,971,064 | -0.38(-0.65%) |
Jan 10, 2024 | 59.28 | 59.47 | 59.05 | 59.26 | 12,446,848 | +0.20(+0.33%) |
Jan 09, 2024 | 59.06 | 59.20 | 58.69 | 59.07 | 10,657,484 | -0.11(-0.18%) |
Jan 08, 2024 | 58.75 | 59.24 | 58.49 | 59.17 | 11,735,533 | +0.43(+0.74%) |
Jan 05, 2024 | 58.87 | 59.02 | 58.17 | 58.74 | 10,577,541 | -0.09(-0.15%) |
Jan 04, 2024 | 59.11 | 59.32 | 58.73 | 58.83 | 13,116,236 | -0.20(-0.33%) |
Jan 03, 2024 | 59.00 | 59.26 | 58.83 | 59.03 | 15,063,505 | +0.14(+0.23%) |