Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.75 | 57.75 | 0 | -0.64(-1.10%) | ||
Jan 30, 2024 | 58.39 | 58.39 | 0 | +0.09(+0.15%) | ||
Jan 29, 2024 | 58.30 | 58.30 | 0 | +0.31(+0.53%) | ||
Jan 26, 2024 | 57.99 | 57.99 | 0 | -0.05(-0.09%) | ||
Jan 25, 2024 | 58.04 | 58.04 | 0 | +0.08(+0.14%) | ||
Jan 24, 2024 | 57.96 | 57.96 | 0 | +0.10(+0.17%) | ||
Jan 23, 2024 | 57.86 | 57.86 | 0 | +0.17(+0.29%) | ||
Jan 22, 2024 | 57.69 | 57.69 | 0 | +0.05(+0.09%) | ||
Jan 19, 2024 | 57.64 | 57.64 | 0 | +0.66(+1.16%) | ||
Jan 18, 2024 | 56.98 | 56.98 | 0 | +0.31(+0.55%) | ||
Jan 17, 2024 | 56.67 | 56.67 | 0 | -0.24(-0.42%) | ||
Jan 16, 2024 | 56.91 | 56.91 | 0 | -0.25(-0.44%) | ||
Jan 12, 2024 | 57.16 | 57.16 | 0 | +0.07(+0.12%) | ||
Jan 11, 2024 | 57.09 | 57.09 | 0 | -0.01(-0.02%) | ||
Jan 10, 2024 | 57.10 | 57.10 | 0 | +0.15(+0.26%) | ||
Jan 09, 2024 | 56.95 | 56.95 | 0 | -0.15(-0.26%) | ||
Jan 08, 2024 | 57.10 | 57.10 | 0 | +0.49(+0.87%) | ||
Jan 05, 2024 | 56.61 | 56.61 | 0 | +0.06(+0.11%) | ||
Jan 04, 2024 | 56.55 | 56.55 | 0 | -0.13(-0.23%) | ||
Jan 03, 2024 | 56.68 | 56.68 | 0 | -0.35(-0.61%) | ||
Jan 02, 2024 | 57.03 | 57.03 | 0 | -0.17(-0.30%) | ||
Dec 29, 2023 | 57.20 | 57.20 | 0 | -0.09(-0.16%) | ||
Dec 28, 2023 | 57.29 | 57.29 | 0 | +0.02(+0.03%) | ||
Dec 27, 2023 | 57.27 | 57.27 | 0 | +0.09(+0.16%) | ||
Dec 26, 2023 | 57.18 | 57.18 | 0 | +0.30(+0.53%) | ||
Dec 22, 2023 | 56.88 | 56.88 | 0 | +0.08(+0.14%) | ||
Dec 21, 2023 | 56.80 | 56.80 | 0 | +0.52(+0.92%) | ||
Dec 20, 2023 | 56.28 | 56.28 | 0 | -0.84(-1.47%) | ||
Dec 19, 2023 | 57.12 | 57.12 | 0 | +0.29(+0.51%) | ||
Dec 18, 2023 | 56.83 | 56.83 | 0 | +0.21(+0.37%) | ||
Dec 15, 2023 | 56.62 | 56.62 | 0 | -1.61(-2.76%) | ||
Dec 14, 2023 | 58.23 | 58.23 | 0 | +0.15(+0.26%) | ||
Dec 13, 2023 | 58.08 | 58.08 | 0 | +0.78(+1.36%) | ||
Dec 12, 2023 | 57.30 | 57.30 | 0 | +0.30(+0.53%) | ||
Dec 11, 2023 | 57.00 | 57.00 | 0 | +0.64(+1.14%) | ||
Dec 08, 2023 | 56.36 | 56.36 | 0 | +0.27(+0.48%) | ||
Dec 07, 2023 | 56.09 | 56.09 | 0 | +0.23(+0.41%) | ||
Dec 06, 2023 | 55.86 | 55.86 | 0 | -0.21(-0.37%) | ||
Dec 05, 2023 | 56.07 | 56.07 | 0 | -0.21(-0.37%) | ||
Dec 04, 2023 | 56.28 | 56.28 | 0 | -0.13(-0.23%) | ||
Dec 01, 2023 | 56.41 | 56.41 | 0 | +0.30(+0.53%) | ||
Nov 30, 2023 | 56.11 | 56.11 | 0 | +0.36(+0.65%) | ||
Nov 29, 2023 | 55.75 | 55.75 | 0 | -0.03(-0.05%) | ||
Nov 28, 2023 | 55.78 | 55.78 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 55.78 | 55.78 | 0 | -0.30(-0.53%) | ||
Nov 24, 2023 | 56.08 | 56.08 | 0 | +0.18(+0.32%) | ||
Nov 22, 2023 | 55.90 | 55.90 | 0 | +0.22(+0.40%) | ||
Nov 21, 2023 | 55.68 | 55.68 | 0 | -0.12(-0.22%) | ||
Nov 20, 2023 | 55.80 | 55.80 | 0 | +0.37(+0.67%) | ||
Nov 17, 2023 | 55.43 | 55.43 | 0 | +0.18(+0.33%) | ||
Nov 16, 2023 | 55.25 | 55.25 | 0 | +0.06(+0.11%) | ||
Nov 15, 2023 | 55.19 | 55.19 | 0 | +0.08(+0.15%) | ||
Nov 14, 2023 | 55.11 | 55.11 | 0 | +0.87(+1.60%) | ||
Nov 13, 2023 | 54.24 | 54.24 | 0 | -0.05(-0.09%) | ||
Nov 10, 2023 | 54.29 | 54.29 | 0 | +0.76(+1.42%) | ||
Nov 09, 2023 | 53.53 | 53.53 | 0 | -0.40(-0.74%) | ||
Nov 08, 2023 | 53.93 | 53.93 | 0 | +0.07(+0.13%) | ||
Nov 07, 2023 | 53.86 | 53.86 | 0 | +0.01(+0.02%) | ||
Nov 06, 2023 | 53.85 | 53.85 | 0 | +0.04(+0.07%) | ||
Nov 03, 2023 | 53.81 | 53.81 | 0 | +0.35(+0.65%) | ||
Nov 02, 2023 | 53.46 | 53.46 | 0 | +0.99(+1.89%) | ||
Nov 01, 2023 | 52.47 | 52.47 | 0 | +0.34(+0.65%) | ||
Oct 31, 2023 | 52.13 | 52.13 | 0 | +0.26(+0.50%) | ||
Oct 30, 2023 | 51.87 | 51.87 | 0 | +0.58(+1.13%) | ||
Oct 27, 2023 | 51.29 | 51.29 | 0 | -0.39(-0.75%) | ||
Oct 26, 2023 | 51.68 | 51.68 | 0 | -0.60(-1.15%) | ||
Oct 25, 2023 | 52.28 | 52.28 | 0 | -0.39(-0.74%) | ||
Oct 24, 2023 | 52.67 | 52.67 | 0 | +0.31(+0.59%) | ||
Oct 23, 2023 | 52.36 | 52.36 | 0 | -0.21(-0.40%) | ||
Oct 20, 2023 | 52.57 | 52.57 | 0 | -0.56(-1.05%) | ||
Oct 19, 2023 | 53.13 | 53.13 | 0 | -0.49(-0.91%) | ||
Oct 18, 2023 | 53.62 | 53.62 | 0 | -0.51(-0.94%) | ||
Oct 17, 2023 | 54.13 | 54.13 | 0 | +0.02(+0.04%) | ||
Oct 16, 2023 | 54.11 | 54.11 | 0 | +0.55(+1.03%) | ||
Oct 13, 2023 | 53.56 | 53.56 | 0 | -0.09(-0.17%) | ||
Oct 12, 2023 | 53.65 | 53.65 | 0 | -0.19(-0.35%) | ||
Oct 11, 2023 | 53.84 | 53.84 | 0 | +0.22(+0.41%) | ||
Oct 10, 2023 | 53.62 | 53.62 | 0 | +0.25(+0.47%) | ||
Oct 09, 2023 | 53.37 | 53.37 | 0 | +0.54(+1.02%) | ||
Oct 06, 2023 | 52.83 | 52.83 | 0 | +0.59(+1.13%) | ||
Oct 05, 2023 | 52.24 | 52.24 | 0 | -0.02(-0.04%) | ||
Oct 04, 2023 | 52.26 | 52.26 | 0 | +0.22(+0.42%) | ||
Oct 03, 2023 | 52.04 | 52.04 | 0 | -0.57(-1.08%) | ||
Oct 02, 2023 | 52.61 | 52.61 | 0 | -0.20(-0.38%) | ||
Sep 29, 2023 | 52.81 | 52.81 | 0 | -0.22(-0.41%) | ||
Sep 28, 2023 | 53.03 | 53.03 | 0 | +0.30(+0.57%) | ||
Sep 27, 2023 | 52.73 | 52.73 | 0 | -0.59(-1.11%) | ||
Sep 25, 2023 | 53.32 | 53.32 | 0 | -1.02(-1.88%) | ||
Sep 19, 2023 | 54.34 | 54.34 | 0 | -0.10(-0.18%) | ||
Sep 18, 2023 | 54.44 | 54.44 | 0 | +0.01(+0.02%) | ||
Sep 15, 2023 | 54.43 | 54.43 | 0 | -0.56(-1.02%) | ||
Sep 14, 2023 | 54.99 | 54.99 | 0 | +0.56(+1.03%) | ||
Sep 13, 2023 | 54.43 | 54.43 | 0 | -0.18(-0.33%) | ||
Sep 12, 2023 | 54.61 | 54.61 | 0 | -0.08(-0.15%) | ||
Sep 11, 2023 | 54.69 | 54.69 | 0 | +0.14(+0.26%) | ||
Sep 08, 2023 | 54.55 | 54.55 | 0 | +0.12(+0.22%) | ||
Sep 07, 2023 | 54.43 | 54.43 | 0 | -0.03(-0.06%) | ||
Sep 06, 2023 | 54.46 | 54.46 | 0 | -0.52(-0.95%) | ||
Sep 01, 2023 | 54.98 | 54.98 | 0 | -0.01(-0.02%) | ||
Aug 31, 2023 | 54.99 | 54.99 | 0 | -0.16(-0.29%) | ||
Aug 30, 2023 | 55.15 | 55.15 | 0 | +0.11(+0.20%) | ||
Aug 29, 2023 | 55.04 | 55.04 | 0 | +0.57(+1.05%) | ||
Aug 28, 2023 | 54.47 | 54.47 | 0 | +0.31(+0.57%) | ||
Aug 25, 2023 | 54.16 | 54.16 | 0 | +0.30(+0.56%) | ||
Aug 24, 2023 | 53.86 | 53.86 | 0 | -0.61(-1.12%) | ||
Aug 23, 2023 | 54.47 | 54.47 | 0 | +0.40(+0.74%) | ||
Aug 22, 2023 | 54.07 | 54.07 | 0 | -0.20(-0.37%) | ||
Aug 21, 2023 | 54.27 | 54.27 | 0 | +0.21(+0.39%) | ||
Aug 18, 2023 | 54.06 | 54.06 | 0 | +0.10(+0.19%) | ||
Aug 17, 2023 | 53.96 | 53.96 | 0 | -0.34(-0.63%) | ||
Aug 16, 2023 | 54.30 | 54.30 | 0 | -0.29(-0.53%) | ||
Aug 15, 2023 | 54.59 | 54.59 | 0 | -0.61(-1.11%) | ||
Aug 14, 2023 | 55.20 | 55.20 | 0 | +0.20(+0.36%) | ||
Aug 11, 2023 | 55.00 | 55.00 | 0 | +0.00(+0.00%) | ||
Aug 10, 2023 | 55.00 | 55.00 | 0 | -0.06(-0.11%) | ||
Aug 09, 2023 | 55.06 | 55.06 | 0 | -0.21(-0.38%) | ||
Aug 08, 2023 | 55.27 | 55.27 | 0 | -0.14(-0.25%) | ||
Aug 07, 2023 | 55.41 | 55.41 | 0 | +0.53(+0.97%) | ||
Aug 04, 2023 | 54.88 | 54.88 | 0 | -0.26(-0.47%) | ||
Aug 03, 2023 | 55.14 | 55.14 | 0 | -0.16(-0.29%) | ||
Aug 02, 2023 | 55.30 | 55.30 | 0 | -0.54(-0.97%) | ||
Aug 01, 2023 | 55.84 | 55.84 | 0 | -0.01(-0.02%) | ||
Jul 31, 2023 | 55.85 | 55.85 | 0 | -0.02(-0.04%) | ||
Jul 28, 2023 | 55.87 | 55.87 | 0 | +0.40(+0.72%) | ||
Jul 27, 2023 | 55.47 | 55.47 | 0 | -0.20(-0.36%) | ||
Jul 26, 2023 | 55.67 | 55.67 | 0 | -0.09(-0.16%) | ||
Jul 25, 2023 | 55.76 | 55.76 | 0 | +0.10(+0.18%) | ||
Jul 24, 2023 | 55.66 | 55.66 | 0 | +0.22(+0.40%) | ||
Jul 21, 2023 | 55.44 | 55.44 | 0 | +0.13(+0.24%) | ||
Jul 20, 2023 | 55.31 | 55.31 | 0 | +0.00(+0.00%) | ||
Jul 19, 2023 | 55.31 | 55.31 | 0 | +0.08(+0.14%) | ||
Jul 18, 2023 | 55.23 | 55.23 | 0 | +0.33(+0.60%) | ||
Jul 17, 2023 | 54.90 | 54.90 | 0 | +0.16(+0.29%) | ||
Jul 14, 2023 | 54.74 | 54.74 | 0 | +0.05(+0.09%) | ||
Jul 13, 2023 | 54.69 | 54.69 | 0 | +0.33(+0.61%) | ||
Jul 12, 2023 | 54.36 | 54.36 | 0 | +0.26(+0.48%) | ||
Jul 11, 2023 | 54.10 | 54.10 | 0 | +0.40(+0.74%) | ||
Jul 10, 2023 | 53.70 | 53.70 | 0 | +0.32(+0.60%) | ||
Jul 07, 2023 | 53.38 | 53.38 | 0 | -0.13(-0.24%) | ||
Jul 06, 2023 | 53.51 | 53.51 | 0 | -0.46(-0.85%) | ||
Jul 05, 2023 | 53.97 | 53.97 | 0 | -0.22(-0.41%) | ||
Jul 03, 2023 | 54.19 | 54.19 | 0 | +0.01(+0.02%) | ||
Jun 30, 2023 | 54.18 | 54.18 | 0 | +0.47(+0.88%) | ||
Jun 29, 2023 | 53.71 | 53.71 | 0 | +0.35(+0.66%) | ||
Jun 28, 2023 | 53.36 | 53.36 | 0 | -0.11(-0.21%) | ||
Jun 27, 2023 | 53.47 | 53.47 | 0 | +0.50(+0.94%) | ||
Jun 26, 2023 | 52.97 | 52.97 | 0 | -0.01(-0.02%) | ||
Jun 23, 2023 | 52.98 | 52.98 | 0 | -0.43(-0.81%) | ||
Jun 22, 2023 | 53.41 | 53.41 | 0 | -0.03(-0.06%) | ||
Jun 21, 2023 | 53.44 | 53.44 | 0 | -0.48(-0.89%) | ||
Jun 16, 2023 | 53.92 | 53.92 | 0 | -0.23(-0.42%) | ||
Jun 15, 2023 | 54.15 | 54.15 | 0 | +0.66(+1.23%) | ||
Jun 14, 2023 | 53.49 | 53.49 | 0 | +0.57(+1.08%) | ||
May 05, 2023 | 52.92 | 52.92 | 0 | +0.85(+1.63%) | ||
May 04, 2023 | 52.07 | 52.07 | 0 | -0.38(-0.72%) | ||
May 03, 2023 | 52.45 | 52.45 | 0 | -0.28(-0.53%) | ||
May 02, 2023 | 52.73 | 52.73 | 0 | -0.73(-1.37%) | ||
May 01, 2023 | 53.46 | 53.46 | 0 | +0.08(+0.15%) | ||
Apr 28, 2023 | 53.38 | 53.38 | 0 | +0.45(+0.85%) | ||
Apr 27, 2023 | 52.93 | 52.93 | 0 | +0.79(+1.52%) | ||
Apr 26, 2023 | 52.14 | 52.14 | 0 | -0.36(-0.69%) | ||
Apr 25, 2023 | 52.50 | 52.50 | 0 | -0.68(-1.28%) | ||
Apr 24, 2023 | 53.18 | 53.18 | 0 | +0.04(+0.08%) | ||
Apr 21, 2023 | 53.14 | 53.14 | 0 | +0.02(+0.04%) | ||
Apr 20, 2023 | 53.12 | 53.12 | 0 | -0.14(-0.26%) | ||
Apr 19, 2023 | 53.26 | 53.26 | 0 | -0.12(-0.22%) | ||
Apr 18, 2023 | 53.38 | 53.38 | 0 | +0.10(+0.19%) | ||
Apr 17, 2023 | 53.28 | 53.28 | 0 | +0.19(+0.36%) | ||
Apr 14, 2023 | 53.09 | 53.09 | 0 | -0.17(-0.32%) | ||
Apr 13, 2023 | 53.26 | 53.26 | 0 | +0.50(+0.95%) | ||
Apr 12, 2023 | 52.76 | 52.76 | 0 | -0.10(-0.19%) | ||
Apr 11, 2023 | 52.86 | 52.86 | 0 | +0.26(+0.49%) | ||
Apr 06, 2023 | 52.60 | 52.60 | 0 | +0.10(+0.19%) | ||
Apr 05, 2023 | 52.50 | 52.50 | 0 | +0.08(+0.15%) | ||
Apr 04, 2023 | 52.42 | 52.42 | 0 | -0.32(-0.61%) | ||
Apr 03, 2023 | 52.74 | 52.74 | 0 | +0.39(+0.74%) | ||
Mar 31, 2023 | 52.35 | 52.35 | 0 | +0.60(+1.16%) | ||
Mar 30, 2023 | 51.75 | 51.75 | 0 | +0.30(+0.58%) | ||
Mar 29, 2023 | 51.45 | 51.45 | 0 | +0.53(+1.04%) | ||
Mar 28, 2023 | 50.92 | 50.92 | 0 | -0.03(-0.06%) | ||
Mar 27, 2023 | 50.95 | 50.95 | 0 | +0.17(+0.33%) | ||
Mar 24, 2023 | 50.78 | 50.78 | 0 | +0.31(+0.61%) | ||
Mar 23, 2023 | 50.47 | 50.47 | 0 | +0.02(+0.04%) | ||
Mar 22, 2023 | 50.45 | 50.45 | 0 | -0.81(-1.58%) | ||
Mar 21, 2023 | 51.26 | 51.26 | 0 | +0.44(+0.87%) | ||
Mar 20, 2023 | 50.82 | 50.82 | 0 | +0.47(+0.93%) | ||
Mar 17, 2023 | 50.35 | 50.35 | 0 | -0.56(-1.10%) | ||
Mar 16, 2023 | 50.91 | 50.91 | 0 | +0.73(+1.45%) | ||
Mar 15, 2023 | 50.18 | 50.18 | 0 | -0.70(-1.38%) | ||
Mar 14, 2023 | 50.88 | 50.88 | 0 | +0.63(+1.25%) | ||
Mar 13, 2023 | 50.25 | 50.25 | 0 | -0.10(-0.20%) | ||
Mar 10, 2023 | 50.35 | 50.35 | 0 | -0.59(-1.16%) | ||
Mar 09, 2023 | 50.94 | 50.94 | 0 | -0.84(-1.62%) | ||
Mar 08, 2023 | 51.78 | 51.78 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 51.78 | 51.78 | 0 | -0.82(-1.56%) | ||
Mar 06, 2023 | 52.60 | 52.60 | 0 | -0.02(-0.04%) | ||
Mar 03, 2023 | 52.62 | 52.62 | 0 | +0.71(+1.37%) | ||
Mar 02, 2023 | 51.91 | 51.91 | 0 | +0.40(+0.78%) | ||
Mar 01, 2023 | 51.51 | 51.51 | 0 | -0.10(-0.19%) | ||
Feb 28, 2023 | 51.61 | 51.61 | 0 | -0.19(-0.37%) | ||
Feb 27, 2023 | 51.80 | 51.80 | 0 | +0.10(+0.19%) | ||
Feb 24, 2023 | 51.70 | 51.70 | 0 | -0.46(-0.88%) | ||
Feb 23, 2023 | 52.16 | 52.16 | 0 | +0.19(+0.37%) | ||
Feb 22, 2023 | 51.97 | 51.97 | 0 | -1.09(-2.05%) | ||
Feb 17, 2023 | 53.06 | 53.06 | 0 | -0.09(-0.17%) | ||
Feb 16, 2023 | 53.15 | 53.15 | 0 | -0.55(-1.02%) | ||
Feb 15, 2023 | 53.70 | 53.70 | 0 | -0.02(-0.04%) | ||
Feb 14, 2023 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | ||
Feb 13, 2023 | 53.90 | 53.90 | 0 | +0.49(+0.92%) | ||
Feb 10, 2023 | 53.41 | 53.41 | 0 | +0.37(+0.70%) | ||
Feb 09, 2023 | 53.04 | 53.04 | 0 | -0.38(-0.71%) | ||
Feb 08, 2023 | 53.42 | 53.42 | 0 | -0.38(-0.71%) | ||
Feb 07, 2023 | 53.80 | 53.80 | 0 | +0.53(+0.99%) | ||
Feb 06, 2023 | 53.27 | 53.27 | 0 | -0.15(-0.28%) | ||
Feb 03, 2023 | 53.42 | 53.42 | 0 | -0.40(-0.74%) | ||
Feb 02, 2023 | 53.82 | 53.82 | 0 | +0.15(+0.28%) |