Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 14, 2023 | 73.10 | 0 | +0.53(+0.74%) | |||
Nov 13, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 50 | +0.66(+0.92%) |
Nov 10, 2023 | 72.50 | 72.50 | 71.91 | 71.91 | 145 | -0.72(-0.99%) |
Nov 09, 2023 | 71.32 | 72.63 | 70.81 | 72.63 | 255 | -0.74(-1.01%) |
Nov 08, 2023 | 72.56 | 73.38 | 72.56 | 73.38 | 632 | +0.80(+1.11%) |
Nov 07, 2023 | 74.31 | 74.31 | 72.57 | 72.57 | 335 | -0.70(-0.96%) |
Nov 06, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 63 | +0.51(+0.71%) |
Nov 03, 2023 | 71.54 | 72.76 | 71.54 | 72.76 | 190 | +0.40(+0.55%) |
Nov 02, 2023 | 74.08 | 74.08 | 72.36 | 72.36 | 924 | +0.35(+0.49%) |
Nov 01, 2023 | 74.20 | 74.20 | 69.47 | 72.01 | 5,041 | +0.01(+0.01%) |
Oct 31, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 104 | -0.14(-0.20%) |
Oct 30, 2023 | 74.49 | 74.49 | 69.92 | 72.14 | 1,142 | +0.16(+0.23%) |
Oct 27, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 100 | -0.19(-0.26%) |
Oct 26, 2023 | 70.38 | 74.26 | 69.90 | 72.16 | 548 | -0.07(-0.10%) |
Oct 25, 2023 | 72.40 | 72.40 | 72.23 | 72.23 | 306 | -0.28(-0.38%) |
Oct 24, 2023 | 72.35 | 72.51 | 72.13 | 72.51 | 457 | -0.20(-0.27%) |
Oct 23, 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 10 | +0.69(+0.96%) |
Oct 20, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 100 | -0.02(-0.03%) |
Oct 19, 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 39 | -0.74(-1.02%) |
Oct 18, 2023 | 72.50 | 72.78 | 72.50 | 72.78 | 183 | -0.72(-0.98%) |
Oct 17, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 91 | +0.00(+0.00%) |
Oct 16, 2023 | 73.02 | 73.50 | 72.61 | 73.50 | 476 | +0.00(+0.01%) |
Oct 13, 2023 | 72.60 | 73.50 | 72.60 | 73.50 | 397 | +0.84(+1.15%) |
Oct 12, 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 144 | -0.59(-0.81%) |
Oct 11, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 6 | -0.25(-0.33%) |
Oct 10, 2023 | 73.24 | 73.50 | 72.61 | 73.50 | 982 | -0.13(-0.18%) |
Oct 09, 2023 | 72.80 | 73.62 | 72.76 | 73.62 | 4,008 | +1.30(+1.80%) |
Oct 06, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 100 | -0.20(-0.28%) |
Oct 05, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 52 | -0.53(-0.73%) |
Oct 04, 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 93 | +0.14(+0.19%) |
Oct 03, 2023 | 72.60 | 72.92 | 72.18 | 72.92 | 1,868 | +0.60(+0.83%) |
Oct 02, 2023 | 73.25 | 73.75 | 72.32 | 72.32 | 33,892 | -1.43(-1.94%) |
Sep 29, 2023 | 73.05 | 73.75 | 73.05 | 73.75 | 977 | +1.27(+1.75%) |
Sep 28, 2023 | 72.48 | 72.48 | 72.48 | 72.48 | 3 | -0.20(-0.27%) |
Sep 27, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 64 | -1.14(-1.54%) |
Sep 26, 2023 | 73.30 | 74.29 | 73.25 | 73.82 | 9,277 | +0.30(+0.41%) |
Sep 25, 2023 | 73.30 | 73.62 | 73.50 | 73.52 | 3,012 | -0.47(-0.64%) |
Sep 22, 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 110 | +1.38(+1.90%) |
Sep 21, 2023 | 72.61 | 72.61 | 72.61 | 72.61 | 103 | -0.14(-0.19%) |
Sep 20, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 50 | -1.22(-1.64%) |
Sep 19, 2023 | 73.96 | 73.97 | 73.51 | 73.97 | 1,166 | +1.20(+1.66%) |
Sep 18, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 3 | -1.16(-1.57%) |
Sep 15, 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 100 | +0.09(+0.13%) |
Sep 14, 2023 | 73.83 | 75.48 | 73.75 | 73.83 | 6,753 | -0.40(-0.54%) |
Sep 13, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 35 | +0.19(+0.25%) |
Sep 12, 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 271 | +0.85(+1.16%) |
Sep 11, 2023 | 73.85 | 73.85 | 73.19 | 73.19 | 1,349 | -0.66(-0.89%) |
Sep 08, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 100 | +0.23(+0.32%) |
Sep 07, 2023 | 72.80 | 74.50 | 72.66 | 73.62 | 5,931 | -0.23(-0.31%) |
Sep 06, 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 113 | -0.33(-0.44%) |
Sep 05, 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 30 | -0.93(-1.23%) |
Sep 01, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 126 | +1.53(+2.08%) |
Aug 31, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 112 | +0.09(+0.13%) |
Aug 30, 2023 | 75.53 | 75.53 | 73.47 | 73.47 | 3,162 | -1.43(-1.90%) |
Aug 29, 2023 | 74.44 | 75.15 | 74.33 | 74.90 | 4,482 | -1.01(-1.33%) |
Aug 28, 2023 | 74.45 | 77.49 | 74.45 | 75.91 | 1,346 | -0.04(-0.05%) |
Aug 25, 2023 | 74.98 | 75.95 | 74.35 | 75.95 | 5,035 | +0.11(+0.15%) |
Aug 24, 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 56 | +0.08(+0.11%) |
Aug 23, 2023 | 74.75 | 75.76 | 74.39 | 75.76 | 5,360 | +0.09(+0.13%) |
Aug 22, 2023 | 74.26 | 75.67 | 74.26 | 75.67 | 1,120 | +0.06(+0.08%) |
Aug 21, 2023 | 74.22 | 75.60 | 74.22 | 75.60 | 392 | +0.58(+0.78%) |
Aug 18, 2023 | 74.32 | 75.02 | 74.32 | 75.02 | 671 | +0.68(+0.91%) |
Aug 17, 2023 | 74.58 | 76.71 | 74.34 | 74.34 | 3,535 | -0.21(-0.28%) |
Aug 16, 2023 | 74.28 | 74.90 | 73.81 | 74.55 | 6,500 | -0.17(-0.22%) |
Aug 15, 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 7 | +0.19(+0.25%) |
Aug 14, 2023 | 74.32 | 74.53 | 74.32 | 74.53 | 101 | -0.22(-0.30%) |
Aug 11, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 100 | -0.08(-0.11%) |
Aug 10, 2023 | 74.88 | 75.83 | 74.83 | 74.83 | 5,641 | -0.50(-0.66%) |
Aug 09, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 52 | -0.10(-0.13%) |
Aug 08, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 1 | -0.12(-0.16%) |
Aug 07, 2023 | 75.70 | 75.70 | 75.55 | 75.55 | 139 | +0.56(+0.75%) |
Aug 04, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 100 | +0.08(+0.11%) |
Aug 03, 2023 | 75.06 | 75.16 | 74.91 | 74.91 | 374 | -0.30(-0.40%) |
Aug 02, 2023 | 75.24 | 75.38 | 75.20 | 75.20 | 678 | -0.36(-0.47%) |
Aug 01, 2023 | 75.53 | 76.20 | 75.23 | 75.56 | 5,839 | -0.58(-0.77%) |
Jul 31, 2023 | 75.91 | 76.14 | 75.91 | 76.14 | 224 | +0.17(+0.23%) |
Jul 28, 2023 | 75.90 | 76.50 | 75.77 | 75.97 | 2,269 | +0.18(+0.24%) |
Jul 27, 2023 | 76.04 | 77.07 | 75.56 | 75.79 | 5,742 | -2.02(-2.60%) |
Jul 26, 2023 | 76.01 | 77.81 | 75.71 | 77.81 | 7,220 | +0.44(+0.58%) |
Jul 25, 2023 | 75.94 | 77.37 | 75.94 | 77.37 | 716 | -0.14(-0.18%) |
Jul 24, 2023 | 76.00 | 77.51 | 75.80 | 77.51 | 4,903 | +1.51(+1.98%) |
Jul 21, 2023 | 76.09 | 77.39 | 76.00 | 76.00 | 1,096 | -1.57(-2.02%) |
Jul 20, 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 77 | +0.57(+0.74%) |
Jul 19, 2023 | 77.09 | 78.66 | 77.00 | 77.00 | 5,892 | -0.08(-0.10%) |
Jul 18, 2023 | 77.71 | 79.11 | 76.40 | 77.08 | 5,718 | +1.42(+1.88%) |
Jul 17, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 0 | -1.34(-1.75%) |
Jul 14, 2023 | 76.00 | 77.00 | 76.00 | 77.00 | 1,083 | +0.16(+0.20%) |
Jul 13, 2023 | 77.19 | 77.19 | 76.00 | 76.84 | 911 | +1.11(+1.47%) |
Jul 12, 2023 | 75.82 | 77.68 | 75.57 | 75.73 | 1,870 | +0.56(+0.75%) |
Jul 11, 2023 | 75.70 | 77.49 | 74.84 | 75.17 | 5,753 | +2.81(+3.88%) |
Jul 10, 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 105 | -2.44(-3.26%) |
Jul 07, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 0 | -0.93(-1.23%) |
Jul 06, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 1 | +0.59(+0.79%) |
Jul 05, 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 3 | -0.09(-0.12%) |
Jul 03, 2023 | 75.15 | 75.22 | 75.15 | 75.22 | 147 | +0.13(+0.17%) |
Jun 30, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 0 | +0.05(+0.07%) |
Jun 29, 2023 | 77.50 | 77.50 | 75.04 | 75.04 | 292 | +0.01(+0.01%) |
Jun 28, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 53 | -1.27(-1.66%) |
Jun 27, 2023 | 72.50 | 76.30 | 72.50 | 76.30 | 223 | -0.12(-0.16%) |
Jun 26, 2023 | 76.26 | 76.42 | 76.26 | 76.42 | 359 | +1.18(+1.56%) |
Jun 23, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 105 | +0.00(+0.00%) |
Jun 22, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 107 | -1.47(-1.92%) |
Jun 21, 2023 | 75.44 | 76.72 | 75.44 | 76.72 | 112 | -0.17(-0.22%) |
Jun 20, 2023 | 76.89 | 76.89 | 76.89 | 76.89 | 9 | +0.89(+1.17%) |
Jun 16, 2023 | 78.67 | 79.04 | 76.00 | 76.00 | 874 | +0.03(+0.03%) |
Jun 15, 2023 | 75.97 | 75.97 | 75.97 | 75.97 | 3 | -1.17(-1.51%) |
Jun 14, 2023 | 75.70 | 77.14 | 75.70 | 77.14 | 4,302 | +1.12(+1.48%) |
Jun 13, 2023 | 75.59 | 77.00 | 75.46 | 76.02 | 11,859 | -0.83(-1.07%) |
Jun 12, 2023 | 76.65 | 77.20 | 76.00 | 76.84 | 322 | -0.35(-0.45%) |
Jun 09, 2023 | 77.00 | 77.19 | 77.00 | 77.19 | 525 | +0.33(+0.43%) |
Jun 08, 2023 | 75.74 | 76.86 | 75.04 | 76.86 | 523 | -0.38(-0.49%) |
Jun 07, 2023 | 76.01 | 77.24 | 76.01 | 77.24 | 396 | +0.06(+0.08%) |
Jun 06, 2023 | 76.70 | 77.31 | 76.70 | 77.17 | 1,322 | -0.14(-0.17%) |
Jun 05, 2023 | 77.91 | 77.91 | 76.76 | 77.31 | 671 | -0.04(-0.05%) |
Jun 02, 2023 | 77.00 | 77.35 | 76.40 | 77.35 | 967 | +0.02(+0.03%) |