Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 09, 2023 | 59.95 | 59.98 | 59.95 | 59.98 | 2,409,411 | +0.34(+0.57%) |
Oct 06, 2023 | 59.58 | 59.67 | 59.55 | 59.64 | 844,586 | +0.07(+0.12%) |
Oct 05, 2023 | 59.67 | 59.71 | 59.55 | 59.57 | 802,928 | -0.09(-0.15%) |
Oct 04, 2023 | 59.68 | 59.77 | 59.66 | 59.66 | 561,333 | -0.09(-0.15%) |
Oct 03, 2023 | 59.68 | 59.75 | 59.60 | 59.75 | 546,228 | +0.06(+0.10%) |
Oct 02, 2023 | 59.62 | 59.69 | 59.56 | 59.69 | 698,930 | +0.07(+0.12%) |
Sep 29, 2023 | 59.72 | 59.75 | 59.62 | 59.62 | 539,514 | -0.08(-0.13%) |
Sep 28, 2023 | 59.58 | 59.71 | 59.58 | 59.70 | 415,762 | +0.12(+0.20%) |
Sep 27, 2023 | 59.57 | 59.64 | 59.57 | 59.58 | 711,335 | -0.01(-0.02%) |
Sep 26, 2023 | 59.57 | 59.65 | 59.55 | 59.59 | 509,296 | -0.03(-0.05%) |
Sep 25, 2023 | 59.57 | 59.64 | 59.57 | 59.62 | 729,789 | +0.04(+0.07%) |
Sep 22, 2023 | 59.53 | 59.64 | 59.53 | 59.58 | 1,521,375 | +0.05(+0.08%) |
Sep 21, 2023 | 59.58 | 59.64 | 59.53 | 59.53 | 757,652 | -0.07(-0.12%) |
Sep 20, 2023 | 59.60 | 59.65 | 59.58 | 59.60 | 760,895 | +0.00(+0.00%) |
Sep 19, 2023 | 59.59 | 59.66 | 59.58 | 59.60 | 684,985 | +0.00(+0.00%) |
Sep 18, 2023 | 59.59 | 59.62 | 59.59 | 59.60 | 1,069,243 | +0.00(+0.00%) |
Sep 15, 2023 | 59.60 | 59.64 | 59.55 | 59.60 | 2,983,084 | -0.03(-0.05%) |
Sep 14, 2023 | 59.68 | 59.70 | 59.59 | 59.63 | 737,291 | +0.00(+0.00%) |
Sep 13, 2023 | 59.66 | 59.71 | 59.61 | 59.63 | 2,619,453 | -0.04(-0.07%) |
Sep 12, 2023 | 59.70 | 59.71 | 59.65 | 59.67 | 992,468 | -0.03(-0.05%) |
Sep 11, 2023 | 59.74 | 59.76 | 59.67 | 59.70 | 769,680 | +0.00(+0.00%) |
Sep 08, 2023 | 59.81 | 59.83 | 59.65 | 59.70 | 2,981,754 | -0.11(-0.18%) |
Sep 07, 2023 | 59.82 | 59.84 | 59.77 | 59.81 | 1,533,479 | -0.03(-0.05%) |
Sep 06, 2023 | 59.85 | 59.87 | 59.83 | 59.84 | 1,386,338 | -0.03(-0.05%) |
Sep 05, 2023 | 59.89 | 59.91 | 59.83 | 59.87 | 2,518,660 | +0.13(+0.22%) |
Sep 01, 2023 | 59.73 | 59.79 | 59.65 | 59.74 | 1,103,454 | +0.14(+0.23%) |
Aug 31, 2023 | 59.65 | 59.75 | 59.58 | 59.60 | 2,027,160 | -0.03(-0.05%) |
Aug 30, 2023 | 59.69 | 59.86 | 59.61 | 59.63 | 1,802,910 | -0.08(-0.13%) |
Aug 29, 2023 | 59.74 | 59.76 | 59.67 | 59.71 | 1,409,471 | +0.00(+0.00%) |
Aug 28, 2023 | 59.70 | 59.74 | 59.67 | 59.71 | 1,826,949 | +0.04(+0.07%) |
Aug 25, 2023 | 59.70 | 59.70 | 59.61 | 59.67 | 2,069,801 | +0.02(+0.03%) |
Aug 24, 2023 | 59.30 | 59.98 | 59.26 | 59.65 | 4,518,861 | +0.59(+1.00%) |
Aug 23, 2023 | 58.90 | 59.21 | 58.85 | 59.06 | 1,681,019 | +0.10(+0.17%) |
Aug 22, 2023 | 58.97 | 58.99 | 58.83 | 58.96 | 1,119,875 | +0.05(+0.08%) |
Aug 21, 2023 | 58.71 | 58.99 | 58.71 | 58.91 | 759,155 | +0.01(+0.02%) |
Aug 18, 2023 | 58.72 | 58.99 | 58.72 | 58.90 | 786,901 | +0.01(+0.02%) |
Aug 17, 2023 | 58.95 | 59.10 | 58.79 | 58.89 | 1,439,160 | -0.02(-0.03%) |
Aug 16, 2023 | 58.90 | 59.01 | 58.80 | 58.91 | 2,507,933 | -0.29(-0.49%) |
Aug 15, 2023 | 59.22 | 59.29 | 59.08 | 59.20 | 1,073,624 | -0.02(-0.03%) |
Aug 14, 2023 | 59.24 | 59.29 | 59.17 | 59.22 | 1,177,325 | -0.09(-0.15%) |
Aug 11, 2023 | 59.32 | 59.35 | 59.23 | 59.31 | 924,528 | +0.04(+0.07%) |
Aug 10, 2023 | 59.35 | 59.35 | 59.20 | 59.27 | 768,061 | -0.08(-0.13%) |
Aug 09, 2023 | 59.31 | 59.37 | 59.30 | 59.35 | 854,797 | +0.01(+0.02%) |
Aug 08, 2023 | 59.24 | 59.40 | 59.20 | 59.34 | 1,070,928 | -0.01(-0.02%) |
Aug 07, 2023 | 59.09 | 59.35 | 59.05 | 59.35 | 1,485,209 | +0.49(+0.83%) |
Aug 04, 2023 | 58.80 | 58.86 | 58.72 | 58.86 | 793,536 | +0.16(+0.27%) |
Aug 03, 2023 | 58.72 | 58.91 | 58.70 | 58.70 | 1,322,573 | -0.07(-0.12%) |
Aug 02, 2023 | 58.61 | 58.81 | 58.61 | 58.77 | 1,504,330 | +0.14(+0.24%) |
Aug 01, 2023 | 58.57 | 58.75 | 58.57 | 58.63 | 1,261,293 | -0.09(-0.15%) |
Jul 31, 2023 | 58.53 | 58.74 | 58.52 | 58.72 | 1,347,977 | +0.18(+0.31%) |
Jul 28, 2023 | 58.62 | 58.74 | 58.52 | 58.54 | 1,577,807 | -0.18(-0.31%) |
Jul 27, 2023 | 58.53 | 58.88 | 58.53 | 58.72 | 848,667 | +0.18(+0.31%) |
Jul 26, 2023 | 58.46 | 58.73 | 58.46 | 58.54 | 5,036,296 | +0.87(+1.50%) |
Jul 25, 2023 | 57.32 | 57.71 | 57.24 | 57.68 | 4,828,065 | +1.59(+2.84%) |
Jul 24, 2023 | 55.68 | 56.13 | 55.68 | 56.08 | 1,139,199 | +0.47(+0.84%) |
Jul 21, 2023 | 56.06 | 56.06 | 55.57 | 55.62 | 626,037 | -0.24(-0.43%) |
Jul 20, 2023 | 56.00 | 56.21 | 55.76 | 55.85 | 566,393 | -0.16(-0.28%) |
Jul 19, 2023 | 56.38 | 56.44 | 55.98 | 56.01 | 1,861,143 | -0.36(-0.64%) |
Jul 18, 2023 | 56.27 | 56.48 | 56.27 | 56.37 | 432,892 | +0.10(+0.18%) |
Jul 17, 2023 | 56.37 | 56.64 | 56.19 | 56.27 | 560,322 | -0.08(-0.14%) |
Jul 14, 2023 | 56.48 | 56.58 | 56.26 | 56.35 | 866,363 | -0.09(-0.16%) |
Jul 13, 2023 | 56.69 | 56.84 | 56.39 | 56.44 | 1,112,680 | -0.09(-0.16%) |
Jul 12, 2023 | 56.86 | 57.06 | 56.02 | 56.53 | 1,835,987 | -0.30(-0.53%) |
Jul 11, 2023 | 56.79 | 56.90 | 56.73 | 56.83 | 601,167 | -0.08(-0.14%) |
Jul 10, 2023 | 56.64 | 56.93 | 56.63 | 56.91 | 708,216 | +0.28(+0.49%) |
Jul 07, 2023 | 56.58 | 57.24 | 56.50 | 56.63 | 3,564,135 | -0.53(-0.92%) |
Jul 06, 2023 | 56.97 | 57.22 | 56.87 | 57.16 | 943,015 | +0.05(+0.09%) |
Jul 05, 2023 | 57.05 | 57.12 | 56.74 | 57.11 | 1,074,425 | +0.03(+0.05%) |
Jul 03, 2023 | 57.08 | 57.30 | 57.00 | 57.08 | 476,837 | -0.05(-0.09%) |
Jun 30, 2023 | 57.23 | 57.29 | 57.04 | 57.13 | 913,691 | -0.01(-0.02%) |
Jun 29, 2023 | 57.22 | 57.32 | 57.11 | 57.14 | 1,096,216 | -0.04(-0.07%) |
Jun 28, 2023 | 57.14 | 57.27 | 57.11 | 57.18 | 996,981 | -0.05(-0.09%) |
Jun 27, 2023 | 57.04 | 57.34 | 56.94 | 57.23 | 577,653 | +0.24(+0.42%) |
Jun 26, 2023 | 56.84 | 57.06 | 56.74 | 56.99 | 624,134 | +0.16(+0.28%) |
Jun 23, 2023 | 56.94 | 57.05 | 56.83 | 56.83 | 3,435,264 | -0.15(-0.26%) |
Jun 22, 2023 | 56.97 | 57.22 | 56.90 | 56.98 | 1,192,444 | -0.02(-0.03%) |
Jun 21, 2023 | 56.93 | 57.07 | 56.89 | 57.00 | 1,061,519 | +0.07(+0.12%) |
Jun 20, 2023 | 57.22 | 57.23 | 56.84 | 56.93 | 1,692,660 | -0.30(-0.52%) |
Jun 16, 2023 | 57.23 | 57.37 | 57.19 | 57.23 | 2,034,145 | +0.04(+0.07%) |
Jun 15, 2023 | 57.41 | 57.41 | 57.13 | 57.19 | 1,741,339 | -0.56(-0.97%) |
May 08, 2023 | 57.78 | 57.80 | 57.68 | 57.75 | 990,974 | +0.10(+0.17%) |
May 05, 2023 | 57.65 | 57.68 | 57.62 | 57.65 | 1,258,977 | +0.04(+0.07%) |
May 04, 2023 | 57.61 | 57.69 | 57.59 | 57.61 | 931,765 | -0.01(-0.02%) |
May 03, 2023 | 57.58 | 57.73 | 57.57 | 57.62 | 2,247,560 | +0.03(+0.05%) |
May 02, 2023 | 57.57 | 57.68 | 57.52 | 57.59 | 1,498,050 | +0.02(+0.03%) |
May 01, 2023 | 57.60 | 57.70 | 57.51 | 57.57 | 1,661,586 | -0.11(-0.19%) |
Apr 28, 2023 | 57.51 | 57.72 | 57.49 | 57.68 | 1,185,255 | +0.12(+0.21%) |
Apr 27, 2023 | 57.47 | 57.58 | 57.43 | 57.56 | 1,811,190 | +0.11(+0.19%) |
Apr 26, 2023 | 57.44 | 57.63 | 57.41 | 57.45 | 2,224,243 | +0.00(+0.00%) |
Apr 25, 2023 | 57.52 | 57.55 | 57.42 | 57.45 | 1,809,355 | -0.16(-0.28%) |
Apr 24, 2023 | 57.55 | 57.64 | 57.47 | 57.61 | 2,203,532 | +0.10(+0.17%) |
Apr 21, 2023 | 57.52 | 57.64 | 57.48 | 57.51 | 1,688,931 | -0.03(-0.05%) |
Apr 20, 2023 | 57.65 | 57.67 | 57.51 | 57.54 | 1,855,335 | -0.10(-0.17%) |
Apr 19, 2023 | 57.63 | 57.73 | 57.61 | 57.64 | 3,001,434 | -0.01(-0.02%) |
Apr 18, 2023 | 57.65 | 57.69 | 57.62 | 57.65 | 1,577,788 | +0.03(+0.05%) |
Apr 17, 2023 | 57.57 | 57.65 | 57.50 | 57.62 | 1,609,784 | +0.04(+0.07%) |
Apr 14, 2023 | 57.53 | 57.66 | 57.47 | 57.58 | 2,715,707 | +0.07(+0.12%) |
Apr 13, 2023 | 57.20 | 57.65 | 57.17 | 57.51 | 8,759,893 | +0.38(+0.66%) |
Apr 12, 2023 | 56.96 | 57.44 | 56.80 | 57.13 | 35,606,188 | +5.05(+9.70%) |
Apr 11, 2023 | 51.99 | 52.26 | 51.77 | 52.08 | 1,097,432 | +0.11(+0.21%) |
Apr 10, 2023 | 51.75 | 52.18 | 51.58 | 51.97 | 1,368,971 | +0.11(+0.21%) |
Apr 06, 2023 | 51.73 | 51.98 | 51.62 | 51.86 | 1,122,857 | -0.13(-0.25%) |
Apr 05, 2023 | 51.67 | 52.12 | 51.67 | 51.99 | 988,520 | +0.07(+0.13%) |
Apr 04, 2023 | 52.15 | 52.19 | 51.64 | 51.92 | 1,515,109 | -0.27(-0.51%) |
Apr 03, 2023 | 51.67 | 52.20 | 51.42 | 52.19 | 924,719 | +0.28(+0.53%) |
Mar 31, 2023 | 51.36 | 51.99 | 51.21 | 51.91 | 1,370,755 | +0.65(+1.28%) |
Mar 30, 2023 | 51.48 | 51.77 | 51.24 | 51.26 | 1,456,855 | -0.04(-0.08%) |
Mar 29, 2023 | 51.59 | 51.70 | 51.21 | 51.30 | 2,161,745 | -0.18(-0.36%) |
Mar 28, 2023 | 51.39 | 51.61 | 51.26 | 51.48 | 1,244,016 | -0.03(-0.07%) |
Mar 27, 2023 | 51.85 | 51.93 | 51.42 | 51.51 | 849,186 | -0.14(-0.27%) |
Mar 24, 2023 | 51.17 | 51.71 | 50.94 | 51.65 | 947,137 | +0.24(+0.46%) |
Mar 23, 2023 | 50.51 | 51.66 | 50.50 | 51.42 | 2,747,609 | +1.04(+2.06%) |
Mar 22, 2023 | 50.74 | 50.87 | 50.16 | 50.38 | 1,489,913 | -0.37(-0.72%) |
Mar 21, 2023 | 50.33 | 50.74 | 50.27 | 50.74 | 1,454,756 | +0.58(+1.16%) |
Mar 20, 2023 | 50.09 | 50.45 | 49.84 | 50.16 | 2,558,316 | +0.07(+0.14%) |
Mar 17, 2023 | 49.92 | 50.18 | 49.64 | 50.09 | 2,512,053 | +0.17(+0.34%) |
Mar 16, 2023 | 48.86 | 49.92 | 48.83 | 49.92 | 1,292,298 | +0.68(+1.39%) |
Mar 15, 2023 | 48.96 | 49.35 | 48.71 | 49.24 | 1,392,344 | -0.21(-0.42%) |
Mar 14, 2023 | 48.70 | 49.82 | 48.68 | 49.44 | 2,061,845 | +1.09(+2.25%) |
Mar 13, 2023 | 48.61 | 48.98 | 48.05 | 48.36 | 2,083,763 | -0.83(-1.69%) |
Mar 10, 2023 | 49.82 | 49.94 | 48.96 | 49.19 | 1,351,541 | -0.62(-1.25%) |
Mar 09, 2023 | 50.40 | 50.71 | 49.75 | 49.81 | 1,693,724 | -0.47(-0.93%) |
Mar 08, 2023 | 50.37 | 50.69 | 50.20 | 50.28 | 1,044,953 | -0.08(-0.16%) |
Mar 07, 2023 | 50.36 | 50.67 | 50.20 | 50.36 | 723,656 | +0.01(+0.02%) |
Mar 06, 2023 | 50.66 | 50.85 | 50.25 | 50.35 | 1,493,761 | -0.42(-0.82%) |
Mar 03, 2023 | 50.73 | 51.14 | 50.59 | 50.76 | 2,023,652 | +0.62(+1.24%) |
Mar 02, 2023 | 49.59 | 50.16 | 49.45 | 50.14 | 1,263,345 | +0.50(+1.00%) |