Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2023 | 82.10 | 2 | -0.40(-0.48%) | |||
Jun 27, 2023 | 82.50 | 82.50 | 100 | +0.10(+0.12%) | ||
Jun 23, 2023 | 82.40 | 0 | +1.80(+2.23%) | |||
Jun 20, 2023 | 80.60 | 0 | -1.39(-1.70%) | |||
Jun 14, 2023 | 81.99 | 0 | -0.40(-0.49%) | |||
Jun 13, 2023 | 82.39 | 82.39 | 82.39 | 82.39 | 120 | +0.70(+0.86%) |
Jun 12, 2023 | 81.69 | 81.69 | 81.69 | 81.69 | 103 | -0.69(-0.84%) |
Jun 09, 2023 | 83.08 | 83.08 | 82.38 | 82.38 | 473 | +0.33(+0.40%) |
Jun 05, 2023 | 82.05 | 0 | -1.38(-1.65%) | |||
Jun 01, 2023 | 83.43 | 0 | -1.72(-2.02%) | |||
May 31, 2023 | 84.00 | 85.15 | 84.00 | 85.15 | 279 | +2.40(+2.90%) |
May 30, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 341 | -0.75(-0.90%) |
May 26, 2023 | 83.50 | 40 | +0.50(+0.60%) | |||
May 23, 2023 | 83.00 | 0 | +0.70(+0.85%) | |||
May 19, 2023 | 82.30 | 0 | -1.70(-2.02%) | |||
May 18, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | -0.70(-0.83%) |
May 17, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 102 | +0.50(+0.59%) |
May 15, 2023 | 84.20 | 0 | +1.40(+1.69%) | |||
May 12, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 201 | +0.70(+0.85%) |
May 11, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 100 | +0.70(+0.86%) |
May 10, 2023 | 80.70 | 81.40 | 80.70 | 81.40 | 200 | +0.70(+0.87%) |
May 09, 2023 | 80.70 | 80.85 | 80.70 | 80.70 | 900 | +0.00(+0.00%) |
May 08, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 100 | +0.70(+0.88%) |
May 05, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 404 | +0.10(+0.13%) |
May 04, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 100 | +0.70(+0.88%) |
May 03, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 172 | +0.00(+0.00%) |
May 01, 2023 | 79.20 | 3 | +0.00(+0.00%) | |||
Apr 28, 2023 | 79.00 | 79.20 | 79.00 | 79.20 | 200 | +0.15(+0.19%) |
Apr 26, 2023 | 79.05 | 0 | +0.03(+0.04%) | |||
Apr 25, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 125 | +0.07(+0.09%) |
Apr 19, 2023 | 78.95 | 0 | +0.70(+0.89%) | |||
Apr 18, 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 200 | +0.25(+0.32%) |
Apr 13, 2023 | 78.00 | 48 | +0.40(+0.52%) | |||
Apr 11, 2023 | 77.60 | 10 | -1.40(-1.77%) | |||
Apr 06, 2023 | 79.00 | 0 | +0.00(+0.00%) | |||
Mar 31, 2023 | 79.00 | 0 | -1.00(-1.25%) | |||
Mar 28, 2023 | 80.00 | 13 | +0.00(+0.00%) | |||
Mar 27, 2023 | 80.00 | 80.00 | 78.00 | 80.00 | 1,125 | +0.00(+0.00%) |
Mar 20, 2023 | 80.00 | 0 | +0.10(+0.13%) | |||
Mar 15, 2023 | 79.90 | 45 | -4.85(-5.72%) | |||
Mar 14, 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 100 | +0.42(+0.50%) |
Mar 09, 2023 | 84.33 | 0 | +1.58(+1.91%) | |||
Mar 06, 2023 | 82.75 | 0 | +1.87(+2.31%) | |||
Mar 03, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 146 | +0.58(+0.72%) |
Mar 02, 2023 | 78.90 | 80.30 | 78.90 | 80.30 | 306 | +3.30(+4.29%) |
Feb 28, 2023 | 77.00 | 15 | -2.25(-2.84%) | |||
Feb 24, 2023 | 79.25 | 34 | +1.75(+2.26%) | |||
Feb 23, 2023 | 77.15 | 77.50 | 77.00 | 77.50 | 2,430 | +1.75(+2.31%) |
Feb 22, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 1,740 | +1.40(+1.88%) |
Feb 21, 2023 | 75.70 | 75.75 | 74.35 | 74.35 | 1,510 | -1.40(-1.85%) |
Feb 16, 2023 | 75.75 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 1,400 | +0.00(+0.00%) |
Feb 13, 2023 | 75.75 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 214 | +0.65(+0.87%) |
Feb 09, 2023 | 74.40 | 75.10 | 74.40 | 75.10 | 900 | +2.10(+2.88%) |
Feb 07, 2023 | 73.00 | 13 | +0.00(+0.00%) | |||
Feb 06, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 2,010 | +0.00(+0.00%) |
Feb 03, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 1,200 | +0.00(+0.00%) |
Feb 02, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 546 | +1.00(+1.39%) |
Feb 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 492 | +0.70(+0.98%) |
Jan 31, 2023 | 72.50 | 72.50 | 71.30 | 71.30 | 5,432 | -1.70(-2.33%) |
Jan 26, 2023 | 73.00 | 25 | +0.00(+0.00%) | |||
Jan 25, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 650 | +0.00(+0.00%) |
Jan 24, 2023 | 72.50 | 73.00 | 72.50 | 73.00 | 1,303 | +0.00(+0.00%) |
Jan 23, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 300 | +0.00(+0.00%) |
Jan 20, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 304 | +0.00(+0.00%) |
Jan 18, 2023 | 73.00 | 0 | +0.00(+0.00%) | |||
Jan 17, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 600 | +0.00(+0.00%) |
Jan 16, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 3,030 | +0.00(+0.00%) |
Jan 12, 2023 | 73.00 | 20 | +0.00(+0.00%) | |||
Jan 11, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +0.50(+0.69%) |
Jan 10, 2023 | 73.00 | 73.00 | 72.50 | 72.50 | 1,250 | +0.00(+0.00%) |
Jan 09, 2023 | 73.50 | 73.50 | 72.50 | 72.50 | 554 | +0.25(+0.35%) |
Jan 06, 2023 | 73.00 | 73.00 | 72.25 | 72.25 | 544 | -0.75(-1.03%) |
Jan 04, 2023 | 73.00 | 0 | +0.00(+0.00%) | |||
Jan 03, 2023 | 73.00 | 73.00 | 72.19 | 73.00 | 704 | +0.70(+0.97%) |
Dec 28, 2022 | 72.30 | 0 | -0.70(-0.96%) | |||
Dec 23, 2022 | 73.00 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 300 | +0.00(+0.00%) |
Dec 21, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 125 | +0.00(+0.00%) |
Dec 20, 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 624 | -1.07(-1.44%) |
Dec 16, 2022 | 74.07 | 5 | +1.07(+1.47%) | |||
Dec 13, 2022 | 73.00 | 0 | -0.12(-0.16%) | |||
Dec 12, 2022 | 74.09 | 75.41 | 73.12 | 73.12 | 1,778 | -0.09(-0.12%) |
Dec 09, 2022 | 73.21 | 73.21 | 73.21 | 73.21 | 212 | +0.91(+1.26%) |
Dec 08, 2022 | 71.22 | 72.30 | 71.22 | 72.30 | 503 | -1.61(-2.18%) |
Dec 06, 2022 | 73.91 | 13 | -3.58(-4.62%) | |||
Dec 05, 2022 | 73.00 | 77.49 | 73.00 | 77.49 | 1,431 | +3.83(+5.20%) |
Dec 02, 2022 | 73.00 | 73.70 | 73.00 | 73.66 | 602 | +0.41(+0.56%) |
Dec 01, 2022 | 70.03 | 73.25 | 70.00 | 73.25 | 407 | -0.75(-1.01%) |
Nov 30, 2022 | 73.88 | 74.00 | 72.00 | 74.00 | 2,637 | -0.75(-1.00%) |
Nov 29, 2022 | 74.84 | 74.84 | 74.75 | 74.75 | 1,635 | -1.75(-2.29%) |
Nov 28, 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 145 | -1.00(-1.29%) |
Nov 21, 2022 | 77.50 | 0 | +4.50(+6.16%) | |||
Nov 17, 2022 | 73.00 | 0 | +0.01(+0.01%) | |||
Nov 16, 2022 | 72.99 | 72.99 | 72.99 | 72.99 | 100 | +1.64(+2.30%) |
Nov 15, 2022 | 71.35 | 71.35 | 71.35 | 71.35 | 300 | +1.85(+2.66%) |
Nov 11, 2022 | 69.50 | 0 | +0.50(+0.72%) | |||
Nov 07, 2022 | 69.00 | 0 | +0.00(+0.00%) | |||
Nov 04, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 295 | +0.00(+0.00%) |
Nov 03, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 200 | -0.25(-0.36%) |
Nov 02, 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 300 | +0.00(+0.00%) |
Nov 01, 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 100 | +0.24(+0.35%) |
Oct 27, 2022 | 69.01 | 0 | +0.00(+0.00%) | |||
Oct 24, 2022 | 69.01 | 0 | -0.04(-0.06%) | |||
Oct 19, 2022 | 69.05 | 0 | +0.05(+0.07%) | |||
Oct 18, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 507 | +0.00(+0.00%) |
Oct 13, 2022 | 69.00 | 0 | -0.25(-0.36%) | |||
Oct 12, 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 2,300 | +0.00(+0.00%) |
Oct 11, 2022 | 71.00 | 71.00 | 69.25 | 69.25 | 527 | -3.25(-4.48%) |
Oct 05, 2022 | 72.50 | 0 | +0.00(+0.00%) | |||
Oct 04, 2022 | 70.00 | 72.50 | 70.00 | 72.50 | 2,500 | +1.45(+2.04%) |
Oct 03, 2022 | 72.38 | 72.38 | 70.08 | 71.05 | 754 | -3.45(-4.63%) |
Sep 26, 2022 | 74.50 | 0 | +1.98(+2.73%) | |||
Sep 22, 2022 | 72.52 | 50 | +3.52(+5.10%) | |||
Sep 21, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 299 | +0.16(+0.23%) |
Sep 20, 2022 | 69.03 | 69.05 | 68.84 | 68.84 | 2,100 | -0.17(-0.25%) |
Sep 19, 2022 | 69.01 | 69.01 | 69.01 | 69.01 | 101 | +0.01(+0.01%) |
Sep 16, 2022 | 68.99 | 69.00 | 68.99 | 69.00 | 900 | +0.00(+0.00%) |
Sep 15, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 | -0.01(-0.01%) |
Sep 14, 2022 | 69.01 | 69.01 | 69.01 | 69.01 | 905 | -0.25(-0.36%) |
Sep 13, 2022 | 69.26 | 69.26 | 69.00 | 69.26 | 37,545 | +0.00(+0.00%) |
Sep 12, 2022 | 69.26 | 69.26 | 69.26 | 69.26 | 210 | -0.87(-1.24%) |
Sep 09, 2022 | 70.13 | 70.13 | 70.13 | 70.13 | 101 | -1.34(-1.87%) |
Sep 02, 2022 | 71.47 | 59 | -0.78(-1.08%) | |||
Aug 25, 2022 | 72.25 | 0 | -1.75(-2.36%) | |||
Aug 22, 2022 | 74.00 | 20 | +0.00(+0.00%) | |||
Aug 16, 2022 | 74.00 | 8 | +0.11(+0.15%) | |||
Aug 15, 2022 | 73.89 | 73.89 | 73.89 | 73.89 | 107 | +1.89(+2.63%) |
Aug 10, 2022 | 72.00 | 0 | +1.92(+2.74%) | |||
Aug 09, 2022 | 70.08 | 70.08 | 70.08 | 70.08 | 150 | -3.67(-4.98%) |
Aug 08, 2022 | 79.81 | 80.05 | 73.75 | 73.75 | 1,906 | -3.75(-4.84%) |
Aug 05, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 300 | +0.88(+1.15%) |
Aug 04, 2022 | 77.00 | 77.88 | 76.42 | 76.62 | 400 | +0.19(+0.25%) |
Aug 03, 2022 | 68.00 | 76.43 | 68.00 | 76.43 | 1,660 | +8.43(+12.40%) |
Aug 02, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 230 | +0.50(+0.74%) |
Jul 25, 2022 | 67.50 | 0 | +0.00(+0.00%) | |||
Jul 21, 2022 | 67.50 | 0 | -0.50(-0.74%) | |||
Jul 20, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 100 | -0.74(-1.08%) |
Jul 13, 2022 | 68.74 | 5 | +0.88(+1.30%) | |||
Jul 12, 2022 | 66.98 | 67.86 | 66.98 | 67.86 | 222 | +1.76(+2.66%) |
Jul 08, 2022 | 66.10 | 10 | +1.11(+1.71%) | |||
Jul 07, 2022 | 64.99 | 64.99 | 64.99 | 64.99 | 1,016 | +0.00(+0.00%) |
Jul 06, 2022 | 65.00 | 65.00 | 64.99 | 64.99 | 1,100 | -0.01(-0.02%) |
Jul 05, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 1,000 | +0.00(+0.00%) |