Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 64.17 | 0 | -0.21(-0.33%) | |||
Dec 14, 2023 | 63.97 | 64.38 | 63.94 | 64.38 | 8,249 | +1.41(+2.23%) |
Dec 13, 2023 | 61.93 | 62.98 | 61.39 | 62.98 | 2,407 | +1.15(+1.86%) |
Dec 12, 2023 | 61.88 | 61.93 | 61.78 | 61.82 | 40,221 | -0.18(-0.28%) |
Dec 11, 2023 | 61.44 | 62.04 | 61.44 | 62.00 | 3,368 | +0.85(+1.39%) |
Dec 08, 2023 | 60.32 | 61.16 | 60.32 | 61.15 | 6,293 | +0.74(+1.23%) |
Dec 07, 2023 | 60.44 | 60.61 | 60.41 | 60.41 | 4,702 | +0.58(+0.97%) |
Dec 06, 2023 | 59.95 | 60.56 | 59.83 | 59.83 | 13,006 | +0.24(+0.40%) |
Dec 05, 2023 | 60.28 | 60.28 | 59.38 | 59.59 | 5,193 | -0.94(-1.56%) |
Dec 04, 2023 | 59.82 | 60.53 | 59.82 | 60.53 | 27,760 | +0.27(+0.45%) |
Dec 01, 2023 | 58.81 | 60.26 | 58.81 | 60.26 | 57,078 | +1.13(+1.91%) |
Nov 30, 2023 | 59.13 | 59.16 | 58.90 | 59.14 | 4,868 | +0.09(+0.15%) |
Nov 29, 2023 | 59.22 | 59.81 | 59.04 | 59.05 | 5,944 | +0.36(+0.61%) |
Nov 28, 2023 | 58.68 | 59.02 | 58.63 | 58.69 | 2,890 | -0.10(-0.18%) |
Nov 27, 2023 | 58.94 | 59.00 | 58.52 | 58.79 | 3,032 | -0.36(-0.60%) |
Nov 24, 2023 | 58.98 | 59.15 | 58.93 | 59.15 | 1,731 | +0.27(+0.45%) |
Nov 22, 2023 | 58.73 | 59.09 | 58.73 | 58.89 | 664 | +0.49(+0.83%) |
Nov 21, 2023 | 58.70 | 58.70 | 58.40 | 58.40 | 5,423 | -0.60(-1.02%) |
Nov 20, 2023 | 58.66 | 59.17 | 58.52 | 59.00 | 2,843 | +0.40(+0.69%) |
Nov 17, 2023 | 58.28 | 58.60 | 58.25 | 58.60 | 4,764 | +0.69(+1.19%) |
Nov 16, 2023 | 58.11 | 58.49 | 57.82 | 57.91 | 4,923 | -1.74(-2.91%) |
Nov 15, 2023 | 59.88 | 60.19 | 59.65 | 59.65 | 2,879 | +0.40(+0.67%) |
Nov 14, 2023 | 57.98 | 59.25 | 57.98 | 59.25 | 2,254 | +2.39(+4.21%) |
Nov 13, 2023 | 56.81 | 57.12 | 56.81 | 56.86 | 1,425 | -0.23(-0.40%) |
Nov 10, 2023 | 56.60 | 57.09 | 56.04 | 57.09 | 3,664 | +0.63(+1.11%) |
Nov 09, 2023 | 57.58 | 57.58 | 56.45 | 56.46 | 3,078 | -0.48(-0.85%) |
Nov 08, 2023 | 57.52 | 57.56 | 56.86 | 56.94 | 9,422 | -0.12(-0.21%) |
Nov 07, 2023 | 57.08 | 57.34 | 57.07 | 57.07 | 5,348 | -0.83(-1.44%) |
Nov 06, 2023 | 58.02 | 58.15 | 57.72 | 57.90 | 27,912 | -0.10(-0.17%) |
Nov 03, 2023 | 57.75 | 58.05 | 57.75 | 58.00 | 7,203 | +1.47(+2.60%) |
Nov 02, 2023 | 55.81 | 56.53 | 55.76 | 56.53 | 6,747 | +1.00(+1.80%) |
Nov 01, 2023 | 55.50 | 55.62 | 55.17 | 55.53 | 3,668 | -0.48(-0.86%) |
Oct 31, 2023 | 54.74 | 56.13 | 54.74 | 56.01 | 9,643 | +1.61(+2.97%) |
Oct 30, 2023 | 55.07 | 55.09 | 54.23 | 54.40 | 2,262 | -0.52(-0.94%) |
Oct 27, 2023 | 55.78 | 55.78 | 54.91 | 54.91 | 1,588 | -0.10(-0.18%) |
Oct 26, 2023 | 55.15 | 55.33 | 54.89 | 55.01 | 1,204 | -0.46(-0.82%) |
Oct 25, 2023 | 56.05 | 56.32 | 55.47 | 55.47 | 2,164 | -0.81(-1.44%) |
Oct 24, 2023 | 56.25 | 56.38 | 56.23 | 56.28 | 1,056 | +0.11(+0.20%) |
Oct 23, 2023 | 56.58 | 56.67 | 56.17 | 56.17 | 1,094 | -0.82(-1.44%) |
Oct 20, 2023 | 57.37 | 57.37 | 56.99 | 56.99 | 2,503 | -0.50(-0.87%) |
Oct 19, 2023 | 57.94 | 58.36 | 57.49 | 57.49 | 2,153 | -0.63(-1.08%) |
Oct 18, 2023 | 58.33 | 58.33 | 58.12 | 58.12 | 880 | -1.01(-1.70%) |
Oct 17, 2023 | 58.62 | 59.22 | 58.62 | 59.13 | 2,320 | -0.75(-1.26%) |
Oct 16, 2023 | 58.31 | 59.88 | 58.31 | 59.88 | 2,682 | +1.99(+3.45%) |
Oct 13, 2023 | 59.22 | 59.22 | 57.80 | 57.89 | 917 | -1.21(-2.05%) |
Oct 12, 2023 | 59.83 | 59.83 | 59.04 | 59.10 | 1,446 | -0.32(-0.55%) |
Oct 11, 2023 | 59.93 | 59.94 | 59.32 | 59.42 | 1,703 | -0.45(-0.76%) |
Oct 10, 2023 | 59.44 | 60.27 | 59.44 | 59.87 | 1,524 | +0.30(+0.51%) |
Oct 09, 2023 | 58.73 | 59.58 | 58.73 | 59.57 | 4,028 | +0.57(+0.97%) |
Oct 06, 2023 | 58.07 | 59.21 | 58.06 | 59.00 | 1,871 | +0.69(+1.19%) |
Oct 05, 2023 | 59.82 | 59.82 | 58.31 | 58.31 | 4,803 | -1.69(-2.82%) |
Oct 04, 2023 | 59.67 | 60.00 | 59.67 | 60.00 | 1,029 | -0.63(-1.04%) |
Oct 03, 2023 | 61.12 | 61.12 | 60.50 | 60.63 | 1,032 | -1.33(-2.14%) |
Oct 02, 2023 | 61.76 | 62.00 | 61.71 | 61.95 | 1,718 | +0.14(+0.23%) |
Sep 29, 2023 | 61.97 | 62.20 | 61.62 | 61.81 | 6,272 | +0.25(+0.41%) |
Sep 28, 2023 | 60.77 | 61.73 | 60.77 | 61.56 | 2,045 | +0.87(+1.43%) |
Sep 27, 2023 | 60.93 | 60.99 | 60.61 | 60.70 | 1,375 | +0.03(+0.04%) |
Sep 26, 2023 | 61.58 | 61.58 | 60.67 | 60.67 | 2,788 | -1.21(-1.95%) |
Sep 25, 2023 | 61.79 | 62.04 | 61.87 | 61.88 | 2,221 | -0.20(-0.32%) |
Sep 22, 2023 | 62.15 | 62.40 | 62.08 | 62.08 | 2,857 | +0.08(+0.13%) |
Sep 21, 2023 | 62.62 | 62.62 | 61.99 | 61.99 | 1,055 | -1.40(-2.20%) |
Sep 20, 2023 | 64.22 | 64.33 | 63.39 | 63.39 | 4,762 | -0.66(-1.03%) |
Sep 19, 2023 | 64.16 | 64.16 | 63.99 | 64.05 | 645 | -0.28(-0.43%) |
Sep 18, 2023 | 64.00 | 64.46 | 64.00 | 64.33 | 1,396 | +0.14(+0.21%) |
Sep 15, 2023 | 64.29 | 64.29 | 63.98 | 64.19 | 2,914 | -0.51(-0.79%) |
Sep 14, 2023 | 64.40 | 64.89 | 64.40 | 64.70 | 3,903 | +0.69(+1.08%) |
Sep 13, 2023 | 64.44 | 64.44 | 64.01 | 64.01 | 855 | -0.48(-0.74%) |
Sep 12, 2023 | 64.77 | 64.82 | 64.49 | 64.49 | 2,719 | -0.46(-0.71%) |
Sep 11, 2023 | 65.02 | 65.07 | 64.74 | 64.95 | 2,518 | -0.27(-0.41%) |
Sep 08, 2023 | 65.01 | 65.22 | 65.01 | 65.22 | 307 | +0.09(+0.13%) |
Sep 07, 2023 | 65.75 | 65.75 | 65.13 | 65.13 | 1,849 | -1.22(-1.83%) |
Sep 06, 2023 | 66.24 | 66.60 | 66.24 | 66.35 | 2,517 | -0.10(-0.15%) |
Sep 05, 2023 | 67.13 | 67.13 | 66.42 | 66.45 | 3,162 | -1.08(-1.59%) |
Sep 01, 2023 | 67.58 | 67.69 | 67.30 | 67.53 | 2,475 | +0.13(+0.20%) |
Aug 31, 2023 | 66.80 | 67.53 | 66.77 | 67.39 | 4,499 | +1.71(+2.60%) |
Aug 30, 2023 | 64.94 | 65.80 | 64.94 | 65.69 | 3,373 | +0.73(+1.13%) |
Aug 29, 2023 | 64.15 | 65.07 | 64.15 | 64.95 | 1,673 | +1.00(+1.56%) |
Aug 28, 2023 | 63.84 | 63.95 | 63.78 | 63.95 | 1,220 | +0.24(+0.37%) |
Aug 25, 2023 | 63.43 | 63.72 | 63.43 | 63.72 | 1,751 | +0.09(+0.15%) |
Aug 24, 2023 | 63.87 | 63.87 | 63.62 | 63.62 | 384 | -1.43(-2.19%) |
Aug 23, 2023 | 64.86 | 65.25 | 64.85 | 65.05 | 1,648 | +0.43(+0.66%) |
Aug 22, 2023 | 64.12 | 64.62 | 64.12 | 64.62 | 676 | +0.75(+1.17%) |
Aug 21, 2023 | 64.26 | 64.26 | 63.86 | 63.87 | 511 | -0.26(-0.40%) |
Aug 18, 2023 | 63.26 | 64.36 | 63.26 | 64.13 | 3,183 | +0.26(+0.40%) |
Aug 17, 2023 | 64.31 | 64.68 | 63.88 | 63.88 | 6,153 | +0.16(+0.26%) |
Aug 16, 2023 | 64.64 | 64.64 | 63.71 | 63.71 | 7,206 | -1.24(-1.91%) |
Aug 15, 2023 | 65.01 | 65.33 | 64.95 | 64.95 | 2,253 | -0.29(-0.44%) |
Aug 14, 2023 | 64.63 | 65.35 | 64.63 | 65.24 | 1,546 | +0.30(+0.46%) |
Aug 11, 2023 | 64.65 | 65.14 | 64.56 | 64.94 | 2,458 | +0.02(+0.02%) |
Aug 10, 2023 | 65.29 | 65.29 | 64.79 | 64.93 | 7,266 | +0.72(+1.13%) |
Aug 09, 2023 | 64.86 | 64.86 | 64.06 | 64.20 | 9,353 | -0.65(-1.01%) |
Aug 08, 2023 | 64.30 | 64.91 | 64.22 | 64.86 | 2,334 | +0.04(+0.07%) |
Aug 07, 2023 | 65.37 | 65.37 | 64.45 | 64.81 | 24,322 | -0.45(-0.69%) |
Aug 04, 2023 | 65.99 | 66.55 | 65.26 | 65.26 | 11,079 | -0.56(-0.85%) |
Aug 03, 2023 | 66.72 | 66.72 | 65.71 | 65.82 | 10,029 | -1.60(-2.37%) |
Aug 02, 2023 | 67.40 | 67.52 | 67.24 | 67.42 | 41,515 | -0.66(-0.96%) |
Aug 01, 2023 | 67.92 | 68.22 | 67.91 | 68.07 | 5,848 | +0.90(+1.35%) |
Jul 31, 2023 | 67.18 | 67.18 | 66.93 | 67.17 | 1,896 | +0.33(+0.49%) |
Jul 28, 2023 | 67.92 | 67.92 | 66.82 | 66.84 | 14,077 | -1.32(-1.93%) |
Jul 27, 2023 | 68.97 | 69.10 | 68.08 | 68.16 | 27,626 | -0.75(-1.09%) |
Jul 26, 2023 | 69.58 | 69.58 | 68.63 | 68.91 | 2,805 | -0.78(-1.11%) |
Jul 25, 2023 | 69.23 | 69.84 | 69.23 | 69.68 | 3,880 | +0.75(+1.08%) |
Jul 24, 2023 | 68.88 | 69.33 | 68.71 | 68.94 | 8,087 | -0.08(-0.12%) |
Jul 21, 2023 | 69.75 | 69.75 | 69.02 | 69.02 | 7,839 | -0.24(-0.35%) |
Jul 20, 2023 | 69.62 | 69.62 | 69.22 | 69.26 | 1,049 | -0.49(-0.71%) |
Jul 19, 2023 | 69.83 | 69.92 | 69.70 | 69.75 | 2,662 | +0.42(+0.61%) |
Jul 18, 2023 | 68.59 | 69.34 | 68.59 | 69.33 | 7,398 | +0.48(+0.70%) |
Jul 17, 2023 | 68.44 | 69.13 | 68.44 | 68.84 | 5,722 | +0.29(+0.42%) |
Jul 14, 2023 | 70.69 | 70.69 | 68.28 | 68.56 | 10,072 | -2.68(-3.76%) |
Jul 13, 2023 | 70.97 | 71.28 | 70.78 | 71.23 | 3,721 | -0.10(-0.14%) |
Jul 12, 2023 | 71.90 | 71.90 | 71.33 | 71.33 | 3,076 | +0.08(+0.11%) |
Jul 11, 2023 | 71.07 | 71.25 | 70.80 | 71.25 | 2,337 | +0.49(+0.69%) |
Jul 10, 2023 | 69.92 | 70.82 | 69.92 | 70.76 | 53,125 | +0.66(+0.94%) |
Jul 07, 2023 | 69.29 | 70.62 | 69.29 | 70.10 | 5,118 | +0.76(+1.10%) |
Jul 06, 2023 | 69.28 | 69.35 | 69.21 | 69.34 | 2,508 | -0.67(-0.96%) |
Jul 05, 2023 | 70.01 | 70.11 | 69.67 | 70.01 | 1,323 | -0.51(-0.73%) |
Jul 03, 2023 | 70.45 | 70.53 | 70.11 | 70.53 | 1,167 | +0.14(+0.20%) |
Jun 30, 2023 | 70.62 | 70.83 | 70.39 | 70.39 | 1,750 | +0.55(+0.79%) |
Jun 29, 2023 | 69.59 | 69.83 | 69.53 | 69.83 | 4,386 | +1.22(+1.77%) |
Jun 28, 2023 | 68.08 | 68.73 | 68.08 | 68.62 | 45,547 | +0.39(+0.57%) |
Jun 27, 2023 | 68.20 | 68.38 | 68.20 | 68.23 | 3,398 | +1.25(+1.87%) |
Jun 26, 2023 | 67.29 | 67.29 | 66.98 | 66.98 | 1,456 | +0.07(+0.10%) |
Jun 23, 2023 | 67.58 | 67.58 | 66.71 | 66.91 | 189,555 | -1.37(-2.01%) |
Jun 22, 2023 | 68.04 | 68.28 | 68.04 | 68.28 | 1,210 | -0.12(-0.18%) |
Jun 21, 2023 | 68.60 | 68.67 | 68.13 | 68.40 | 8,177 | -1.14(-1.65%) |
Jun 20, 2023 | 70.09 | 70.09 | 69.50 | 69.54 | 7,137 | -0.63(-0.89%) |
Jun 16, 2023 | 70.93 | 70.93 | 69.99 | 70.17 | 5,234 | -0.10(-0.14%) |
Jun 15, 2023 | 69.43 | 70.45 | 69.14 | 70.27 | 20,674 | +8.45(+13.66%) |
May 08, 2023 | 61.97 | 61.97 | 61.77 | 61.82 | 4,183 | -0.04(-0.07%) |
May 05, 2023 | 62.06 | 62.26 | 61.86 | 61.86 | 8,432 | +0.18(+0.29%) |
May 04, 2023 | 61.25 | 62.00 | 61.24 | 61.68 | 24,824 | +0.24(+0.39%) |
May 03, 2023 | 61.79 | 61.99 | 61.39 | 61.44 | 5,722 | -0.46(-0.75%) |
May 02, 2023 | 63.52 | 63.52 | 61.79 | 61.91 | 5,571 | -2.33(-3.63%) |