Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 66.12 | 60 | +0.57(+0.88%) | |||
Jan 25, 2024 | 65.54 | 142 | +5.61(+9.36%) | |||
Jan 23, 2024 | 59.93 | 164 | -3.39(-5.36%) | |||
Jan 18, 2024 | 63.33 | 100 | +3.36(+5.60%) | |||
Jan 17, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 559 | -3.75(-5.89%) |
Jan 11, 2024 | 63.73 | 27 | -0.29(-0.45%) | |||
Jan 08, 2024 | 64.01 | 20 | -0.53(-0.82%) | |||
Jan 02, 2024 | 64.54 | 6 | -0.28(-0.43%) | |||
Dec 27, 2023 | 64.82 | 52 | -1.55(-2.33%) | |||
Dec 26, 2023 | 66.37 | 66.43 | 66.37 | 66.37 | 688 | +2.10(+3.27%) |
Dec 22, 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 404 | -0.25(-0.38%) |
Dec 21, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 200 | +0.93(+1.47%) |
Dec 20, 2023 | 63.84 | 63.84 | 63.58 | 63.58 | 214 | +3.65(+6.09%) |
Dec 18, 2023 | 59.92 | 130 | +1.61(+2.77%) | |||
Dec 13, 2023 | 58.31 | 4 | -1.65(-2.76%) | |||
Dec 11, 2023 | 59.96 | 27 | +0.65(+1.09%) | |||
Dec 08, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 469 | -0.84(-1.40%) |
Dec 07, 2023 | 59.83 | 60.40 | 59.83 | 60.16 | 924 | +1.71(+2.92%) |
Dec 06, 2023 | 59.38 | 59.38 | 58.29 | 58.46 | 1,448 | -1.09(-1.83%) |
Dec 05, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 442 | -0.80(-1.33%) |
Dec 01, 2023 | 60.35 | 17 | +0.06(+0.10%) | |||
Nov 30, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 123 | -0.51(-0.83%) |
Nov 29, 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 128 | +1.98(+3.36%) |
Nov 28, 2023 | 59.55 | 59.55 | 58.82 | 58.82 | 978 | -0.48(-0.80%) |
Nov 20, 2023 | 59.30 | 27 | +0.38(+0.64%) | |||
Nov 16, 2023 | 58.92 | 189 | -0.15(-0.25%) | |||
Nov 14, 2023 | 59.07 | 115 | +2.35(+4.15%) | |||
Nov 13, 2023 | 56.78 | 56.78 | 56.72 | 56.72 | 2,240 | -2.08(-3.54%) |
Nov 10, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 227 | -5.94(-9.18%) |
Nov 07, 2023 | 64.75 | 7 | +2.22(+3.56%) | |||
Nov 03, 2023 | 62.52 | 134 | +2.91(+4.88%) | |||
Nov 02, 2023 | 60.72 | 60.72 | 59.62 | 59.62 | 619 | +1.97(+3.41%) |
Oct 31, 2023 | 57.65 | 11 | +0.59(+1.03%) | |||
Oct 30, 2023 | 57.07 | 57.15 | 57.07 | 57.07 | 284 | +1.52(+2.73%) |
Oct 23, 2023 | 55.55 | 133 | -5.97(-9.71%) | |||
Oct 20, 2023 | 61.56 | 61.56 | 61.52 | 61.52 | 245 | +2.72(+4.62%) |
Oct 19, 2023 | 59.57 | 59.57 | 58.62 | 58.80 | 1,030 | -3.92(-6.25%) |
Oct 17, 2023 | 62.72 | 13 | -0.77(-1.22%) | |||
Oct 16, 2023 | 62.86 | 63.50 | 62.49 | 63.50 | 1,010 | +0.94(+1.51%) |
Oct 13, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 101 | -0.02(-0.04%) |
Oct 12, 2023 | 62.15 | 62.58 | 62.09 | 62.58 | 522 | +1.36(+2.23%) |
Oct 11, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 892 | -3.00(-4.67%) |
Oct 10, 2023 | 63.45 | 64.31 | 63.45 | 64.21 | 1,042 | +1.24(+1.97%) |
Oct 09, 2023 | 62.64 | 65.19 | 62.28 | 62.97 | 3,517 | -10.02(-13.73%) |
Oct 03, 2023 | 72.99 | 14 | -3.04(-3.99%) | |||
Oct 02, 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 145 | +1.44(+1.93%) |
Sep 29, 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 211 | +1.81(+2.48%) |
Sep 25, 2023 | 72.79 | 22 | +1.12(+1.56%) | |||
Sep 21, 2023 | 71.66 | 18 | +0.31(+0.44%) | |||
Sep 19, 2023 | 71.35 | 72 | -1.83(-2.49%) | |||
Sep 14, 2023 | 73.18 | 36 | -1.85(-2.47%) | |||
Sep 08, 2023 | 75.03 | 51 | +1.83(+2.49%) | |||
Sep 07, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 143 | -1.22(-1.64%) |
Sep 01, 2023 | 74.42 | 14 | +1.58(+2.17%) | |||
Aug 30, 2023 | 72.85 | 12 | +1.89(+2.66%) | |||
Aug 29, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 395 | -3.37(-4.54%) |
Aug 24, 2023 | 74.33 | 41 | +0.31(+0.42%) | |||
Aug 23, 2023 | 74.01 | 74.03 | 74.01 | 74.03 | 430 | -1.65(-2.18%) |
Aug 22, 2023 | 75.67 | 75.67 | 75.67 | 75.67 | 664 | +2.03(+2.76%) |
Aug 17, 2023 | 73.64 | 161 | +0.52(+0.71%) | |||
Aug 16, 2023 | 73.28 | 73.28 | 72.86 | 73.12 | 949 | +0.53(+0.72%) |
Aug 15, 2023 | 72.60 | 72.60 | 72.47 | 72.60 | 413 | -0.41(-0.56%) |
Aug 14, 2023 | 73.23 | 73.23 | 73.00 | 73.00 | 425 | -4.90(-6.29%) |
Aug 11, 2023 | 75.63 | 77.91 | 75.63 | 77.91 | 644 | +3.47(+4.67%) |
Aug 03, 2023 | 74.43 | 1 | +3.17(+4.44%) | |||
Jul 27, 2023 | 71.27 | 16 | +0.03(+0.04%) | |||
Jul 26, 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 266 | +3.35(+4.93%) |
Jul 25, 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 384 | -5.22(-7.14%) |
Jul 24, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 245 | -4.22(-5.45%) |
Jul 20, 2023 | 77.33 | 12 | +1.19(+1.56%) | |||
Jul 18, 2023 | 76.15 | 114 | +2.51(+3.40%) | |||
Jul 17, 2023 | 73.60 | 73.64 | 73.60 | 73.64 | 527 | -3.07(-4.00%) |
Jul 14, 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 637 | -1.20(-1.54%) |
Jul 13, 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 509 | +4.49(+6.11%) |
Jul 11, 2023 | 73.42 | 108 | +3.95(+5.69%) | |||
Jul 10, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 1,077 | -3.92(-5.34%) |
Jul 07, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 282 | -0.55(-0.75%) |
Jun 30, 2023 | 73.94 | 12 | -1.48(-1.97%) | |||
Jun 29, 2023 | 74.33 | 75.43 | 74.33 | 75.43 | 739 | -0.89(-1.17%) |
Jun 27, 2023 | 76.32 | 133 | -0.10(-0.13%) | |||
Jun 26, 2023 | 73.50 | 76.42 | 73.50 | 76.42 | 797 | +0.55(+0.72%) |
Jun 23, 2023 | 75.75 | 75.92 | 75.75 | 75.87 | 1,729 | +1.18(+1.58%) |
Jun 22, 2023 | 74.69 | 74.69 | 74.69 | 74.69 | 512 | -3.84(-4.89%) |
Jun 20, 2023 | 78.53 | 25 | +3.11(+4.12%) | |||
Jun 16, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 265 | +0.57(+0.76%) |
Jun 15, 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 326 | +1.34(+1.82%) |
Jun 14, 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 141 | +2.31(+3.25%) |
Jun 08, 2023 | 71.21 | 151 | +3.69(+5.46%) | |||
Jun 06, 2023 | 67.52 | 179 | +2.61(+4.01%) | |||
Jun 05, 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 241 | -2.37(-3.53%) |
Jun 02, 2023 | 67.49 | 67.49 | 67.29 | 67.29 | 628 | -0.02(-0.03%) |
Jun 01, 2023 | 69.71 | 69.71 | 67.31 | 67.31 | 569 | -1.32(-1.92%) |
May 31, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 391 | +0.38(+0.55%) |
May 30, 2023 | 66.99 | 68.25 | 66.97 | 68.25 | 945 | +0.52(+0.76%) |
May 25, 2023 | 67.73 | 105 | -0.31(-0.46%) | |||
May 24, 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 389 | +1.38(+2.06%) |
May 23, 2023 | 66.59 | 66.67 | 66.59 | 66.67 | 491 | -4.15(-5.86%) |
May 19, 2023 | 70.82 | 72 | +1.16(+1.67%) | |||
May 18, 2023 | 69.61 | 69.66 | 69.61 | 69.66 | 414 | -1.09(-1.54%) |
May 16, 2023 | 70.75 | 66 | +0.88(+1.25%) | |||
May 15, 2023 | 69.93 | 69.95 | 69.87 | 69.87 | 957 | -0.33(-0.48%) |
May 12, 2023 | 70.32 | 70.50 | 70.21 | 70.21 | 681 | -1.59(-2.22%) |
May 11, 2023 | 77.46 | 78.47 | 71.80 | 71.80 | 923 | +1.06(+1.50%) |
May 10, 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 467 | +3.65(+5.44%) |
May 09, 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 264 | -1.46(-2.12%) |
May 08, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 195 | +0.60(+0.88%) |
May 05, 2023 | 68.04 | 68.24 | 67.95 | 67.95 | 549 | +0.26(+0.38%) |
May 04, 2023 | 68.59 | 68.59 | 67.69 | 67.69 | 988 | +0.53(+0.79%) |
May 03, 2023 | 66.86 | 67.16 | 66.86 | 67.16 | 764 | +3.44(+5.40%) |
May 02, 2023 | 63.67 | 63.72 | 63.67 | 63.72 | 367 | +0.88(+1.41%) |
May 01, 2023 | 62.29 | 62.83 | 62.29 | 62.83 | 363 | +1.03(+1.67%) |
Apr 27, 2023 | 61.80 | 166 | +0.45(+0.73%) | |||
Apr 26, 2023 | 60.96 | 61.35 | 60.96 | 61.35 | 346 | +0.19(+0.31%) |
Apr 25, 2023 | 61.12 | 61.16 | 61.12 | 61.16 | 346 | +1.50(+2.52%) |
Apr 18, 2023 | 59.66 | 103 | -0.42(-0.70%) | |||
Apr 14, 2023 | 60.08 | 35 | -0.05(-0.08%) | |||
Apr 13, 2023 | 60.09 | 60.20 | 60.09 | 60.13 | 745 | -0.89(-1.45%) |
Apr 12, 2023 | 61.03 | 61.16 | 61.01 | 61.01 | 1,515 | -1.80(-2.86%) |
Apr 05, 2023 | 62.81 | 134 | +0.16(+0.25%) | |||
Apr 04, 2023 | 62.69 | 62.73 | 62.66 | 62.66 | 797 | +0.63(+1.01%) |
Apr 03, 2023 | 62.11 | 62.11 | 62.03 | 62.03 | 604 | -2.52(-3.90%) |
Mar 31, 2023 | 64.54 | 64.60 | 64.42 | 64.54 | 719 | -0.89(-1.37%) |
Mar 30, 2023 | 64.01 | 65.44 | 64.01 | 65.44 | 366 | +2.24(+3.55%) |
Mar 28, 2023 | 63.20 | 208 | -10.27(-13.97%) | |||
Mar 27, 2023 | 73.46 | 73.46 | 73.46 | 73.46 | 471 | +7.19(+10.85%) |
Mar 24, 2023 | 69.41 | 69.41 | 66.27 | 66.27 | 630 | -2.06(-3.02%) |
Mar 23, 2023 | 68.24 | 68.34 | 68.24 | 68.34 | 649 | +0.93(+1.39%) |
Mar 22, 2023 | 65.10 | 67.41 | 65.10 | 67.41 | 1,492 | +3.27(+5.11%) |
Mar 21, 2023 | 64.70 | 64.70 | 64.13 | 64.13 | 269 | +1.49(+2.39%) |
Mar 16, 2023 | 62.64 | 108 | -0.73(-1.15%) | |||
Mar 13, 2023 | 63.36 | 39 | -5.96(-8.60%) | |||
Mar 06, 2023 | 69.32 | 32 | +1.98(+2.93%) | |||
Mar 03, 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 269 | +0.19(+0.28%) |
Feb 28, 2023 | 67.16 | 124 | -0.18(-0.27%) | |||
Feb 27, 2023 | 67.35 | 67.35 | 67.34 | 67.34 | 257 | -0.41(-0.60%) |
Feb 23, 2023 | 67.75 | 25 | -1.28(-1.85%) | |||
Feb 22, 2023 | 68.83 | 69.09 | 68.54 | 69.03 | 1,528 | -2.80(-3.90%) |
Feb 17, 2023 | 71.83 | 610 | -0.16(-0.22%) | |||
Feb 16, 2023 | 71.95 | 71.99 | 71.95 | 71.99 | 361 | -3.63(-4.80%) |
Feb 14, 2023 | 75.62 | 46 | +1.38(+1.85%) | |||
Feb 10, 2023 | 74.24 | 201 | -5.26(-6.62%) |