Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.93 | 55.93 | 0 | +0.09(+0.16%) | ||
Nov 29, 2023 | 55.84 | 55.84 | 0 | +0.07(+0.13%) | ||
Nov 28, 2023 | 55.77 | 55.77 | 0 | +0.05(+0.09%) | ||
Nov 27, 2023 | 55.72 | 55.72 | 0 | -0.12(-0.21%) | ||
Nov 24, 2023 | 55.84 | 55.84 | 0 | +0.06(+0.11%) | ||
Nov 22, 2023 | 55.78 | 55.78 | 0 | +0.22(+0.40%) | ||
Nov 21, 2023 | 55.56 | 55.56 | 0 | -0.20(-0.36%) | ||
Nov 20, 2023 | 55.76 | 55.76 | 0 | +0.54(+0.98%) | ||
Nov 17, 2023 | 55.22 | 55.22 | 0 | +0.22(+0.40%) | ||
Nov 16, 2023 | 55.00 | 55.00 | 0 | -0.06(-0.11%) | ||
Nov 15, 2023 | 55.06 | 55.06 | 0 | +0.04(+0.07%) | ||
Nov 14, 2023 | 55.02 | 55.02 | 0 | +1.27(+2.36%) | ||
Nov 13, 2023 | 53.75 | 53.75 | 0 | +0.11(+0.21%) | ||
Nov 10, 2023 | 53.64 | 53.64 | 0 | +0.88(+1.67%) | ||
Nov 09, 2023 | 52.76 | 52.76 | 0 | -0.45(-0.85%) | ||
Nov 08, 2023 | 53.21 | 53.21 | 0 | +0.08(+0.15%) | ||
Nov 07, 2023 | 53.13 | 53.13 | 0 | +0.29(+0.55%) | ||
Nov 06, 2023 | 52.84 | 52.84 | 0 | -0.01(-0.02%) | ||
Nov 03, 2023 | 52.85 | 52.85 | 0 | +0.73(+1.40%) | ||
Nov 02, 2023 | 52.12 | 52.12 | 0 | +1.04(+2.04%) | ||
Nov 01, 2023 | 51.08 | 51.08 | 0 | +0.61(+1.21%) | ||
Oct 31, 2023 | 50.47 | 50.47 | 0 | +0.23(+0.46%) | ||
Oct 30, 2023 | 50.24 | 50.24 | 0 | +0.61(+1.23%) | ||
Oct 27, 2023 | 49.63 | 49.63 | 0 | -0.05(-0.10%) | ||
Oct 26, 2023 | 49.68 | 49.68 | 0 | -0.76(-1.51%) | ||
Oct 25, 2023 | 50.44 | 50.44 | 0 | -1.03(-2.00%) | ||
Oct 24, 2023 | 51.47 | 51.47 | 0 | +0.42(+0.82%) | ||
Oct 23, 2023 | 51.05 | 51.05 | 0 | +0.08(+0.16%) | ||
Oct 20, 2023 | 50.97 | 50.97 | 0 | -0.68(-1.32%) | ||
Oct 19, 2023 | 51.65 | 51.65 | 0 | -0.46(-0.88%) | ||
Oct 18, 2023 | 52.11 | 52.11 | 0 | -0.90(-1.70%) | ||
Oct 17, 2023 | 53.01 | 53.01 | 0 | +0.07(+0.13%) | ||
Oct 16, 2023 | 52.94 | 52.94 | 0 | +0.62(+1.19%) | ||
Oct 13, 2023 | 52.32 | 52.32 | 0 | -0.52(-0.98%) | ||
Oct 12, 2023 | 52.84 | 52.84 | 0 | -0.44(-0.83%) | ||
Oct 11, 2023 | 53.28 | 53.28 | 0 | +0.24(+0.45%) | ||
Oct 10, 2023 | 53.04 | 53.04 | 0 | +0.45(+0.86%) | ||
Oct 09, 2023 | 52.59 | 52.59 | 0 | +0.20(+0.38%) | ||
Oct 06, 2023 | 52.39 | 52.39 | 0 | +0.84(+1.63%) | ||
Oct 05, 2023 | 51.55 | 51.55 | 0 | -0.07(-0.14%) | ||
Oct 04, 2023 | 51.62 | 51.62 | 0 | +0.43(+0.84%) | ||
Oct 03, 2023 | 51.19 | 51.19 | 0 | -0.93(-1.78%) | ||
Oct 02, 2023 | 52.12 | 52.12 | 0 | -0.01(-0.02%) | ||
Sep 29, 2023 | 52.13 | 52.13 | 0 | -0.14(-0.27%) | ||
Sep 28, 2023 | 52.27 | 52.27 | 0 | +0.49(+0.95%) | ||
Sep 27, 2023 | 51.78 | 51.78 | 0 | -0.46(-0.88%) | ||
Sep 25, 2023 | 52.24 | 52.24 | 0 | -1.50(-2.79%) | ||
Sep 19, 2023 | 53.74 | 53.74 | 0 | -0.15(-0.28%) | ||
Sep 18, 2023 | 53.89 | 53.89 | 0 | -0.14(-0.26%) | ||
Sep 15, 2023 | 54.03 | 54.03 | 0 | -0.67(-1.22%) | ||
Sep 14, 2023 | 54.70 | 54.70 | 0 | +0.35(+0.64%) | ||
Sep 13, 2023 | 54.35 | 54.35 | 0 | -0.06(-0.11%) | ||
Sep 12, 2023 | 54.41 | 54.41 | 0 | -0.35(-0.64%) | ||
Sep 11, 2023 | 54.76 | 54.76 | 0 | +0.48(+0.88%) | ||
Sep 08, 2023 | 54.28 | 54.28 | 0 | +0.01(+0.02%) | ||
Sep 07, 2023 | 54.27 | 54.27 | 0 | -0.14(-0.26%) | ||
Sep 06, 2023 | 54.41 | 54.41 | 0 | -0.33(-0.60%) | ||
Sep 01, 2023 | 54.74 | 54.74 | 0 | +0.04(+0.07%) | ||
Aug 31, 2023 | 54.70 | 54.70 | 0 | +0.10(+0.18%) | ||
Aug 30, 2023 | 54.60 | 54.60 | 0 | +0.21(+0.39%) | ||
Aug 29, 2023 | 54.39 | 54.39 | 0 | +0.99(+1.85%) | ||
Aug 28, 2023 | 53.40 | 53.40 | 0 | +0.37(+0.70%) | ||
Aug 25, 2023 | 53.03 | 53.03 | 0 | +0.34(+0.65%) | ||
Aug 24, 2023 | 52.69 | 52.69 | 0 | -0.96(-1.79%) | ||
Aug 23, 2023 | 53.65 | 53.65 | 0 | +0.64(+1.21%) | ||
Aug 22, 2023 | 53.01 | 53.01 | 0 | -0.05(-0.09%) | ||
Aug 21, 2023 | 53.06 | 53.06 | 0 | +0.50(+0.95%) | ||
Aug 18, 2023 | 52.56 | 52.56 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 52.56 | 52.56 | 0 | -0.60(-1.13%) | ||
Aug 16, 2023 | 53.16 | 53.16 | 0 | -0.48(-0.89%) | ||
Aug 15, 2023 | 53.64 | 53.64 | 0 | -0.64(-1.18%) | ||
Aug 14, 2023 | 54.28 | 54.28 | 0 | +0.34(+0.63%) | ||
Aug 11, 2023 | 53.94 | 53.94 | 0 | -0.23(-0.42%) | ||
Aug 10, 2023 | 54.17 | 54.17 | 0 | +0.06(+0.11%) | ||
Aug 09, 2023 | 54.11 | 54.11 | 0 | -0.50(-0.92%) | ||
Aug 08, 2023 | 54.61 | 54.61 | 0 | -0.33(-0.60%) | ||
Aug 07, 2023 | 54.94 | 54.94 | 0 | +0.53(+0.97%) | ||
Aug 04, 2023 | 54.41 | 54.41 | 0 | -0.04(-0.07%) | ||
Aug 03, 2023 | 54.45 | 54.45 | 0 | -0.02(-0.04%) | ||
Aug 02, 2023 | 54.47 | 54.47 | 0 | -1.03(-1.86%) | ||
Aug 01, 2023 | 55.50 | 55.50 | 0 | -0.22(-0.39%) | ||
Jul 31, 2023 | 55.72 | 55.72 | 0 | +0.15(+0.27%) | ||
Jul 28, 2023 | 55.57 | 55.57 | 0 | +0.80(+1.46%) | ||
Jul 27, 2023 | 54.77 | 54.77 | 0 | -0.23(-0.42%) | ||
Jul 26, 2023 | 55.00 | 55.00 | 0 | -0.07(-0.13%) | ||
Jul 25, 2023 | 55.07 | 55.07 | 0 | +0.27(+0.49%) | ||
Jul 24, 2023 | 54.80 | 54.80 | 0 | +0.06(+0.11%) | ||
Jul 21, 2023 | 54.74 | 54.74 | 0 | -0.01(-0.02%) | ||
Jul 20, 2023 | 54.75 | 54.75 | 0 | -0.89(-1.60%) | ||
Jul 19, 2023 | 55.64 | 55.64 | 0 | -0.04(-0.07%) | ||
Jul 18, 2023 | 55.68 | 55.68 | 0 | +0.51(+0.92%) | ||
Jul 17, 2023 | 55.17 | 55.17 | 0 | +0.26(+0.47%) | ||
Jul 14, 2023 | 54.91 | 54.91 | 0 | -0.08(-0.15%) | ||
Jul 13, 2023 | 54.99 | 54.99 | 0 | +0.67(+1.23%) | ||
Jul 12, 2023 | 54.32 | 54.32 | 0 | +0.47(+0.87%) | ||
Jul 11, 2023 | 53.85 | 53.85 | 0 | +0.53(+0.99%) | ||
Jul 10, 2023 | 53.32 | 53.32 | 0 | +0.35(+0.66%) | ||
Jul 07, 2023 | 52.97 | 52.97 | 0 | +0.08(+0.15%) | ||
Jul 06, 2023 | 52.89 | 52.89 | 0 | -0.68(-1.27%) | ||
Jul 05, 2023 | 53.57 | 53.57 | 0 | -0.08(-0.15%) | ||
Jul 03, 2023 | 53.65 | 53.65 | 0 | +0.12(+0.22%) | ||
Jun 30, 2023 | 53.53 | 53.53 | 0 | +0.60(+1.13%) | ||
Jun 29, 2023 | 52.93 | 52.93 | 0 | +0.05(+0.09%) | ||
Jun 28, 2023 | 52.88 | 52.88 | 0 | +0.16(+0.30%) | ||
Jun 27, 2023 | 52.72 | 52.72 | 0 | +0.74(+1.42%) | ||
Jun 26, 2023 | 51.98 | 51.98 | 0 | -0.29(-0.55%) | ||
Jun 23, 2023 | 52.27 | 52.27 | 0 | -0.42(-0.80%) | ||
Jun 22, 2023 | 52.69 | 52.69 | 0 | +0.19(+0.36%) | ||
Jun 21, 2023 | 52.50 | 52.50 | 0 | -0.44(-0.83%) | ||
Jun 16, 2023 | 52.94 | 52.94 | 0 | -0.34(-0.64%) | ||
Jun 15, 2023 | 53.28 | 53.28 | 0 | +0.65(+1.24%) | ||
Jun 14, 2023 | 52.63 | 52.63 | 0 | +4.07(+8.38%) | ||
May 05, 2023 | 48.56 | 48.56 | 0 | +0.76(+1.59%) | ||
May 04, 2023 | 47.80 | 47.80 | 0 | -0.30(-0.62%) | ||
May 03, 2023 | 48.10 | 48.10 | 0 | -0.14(-0.29%) | ||
May 02, 2023 | 48.24 | 48.24 | 0 | -0.51(-1.05%) | ||
May 01, 2023 | 48.75 | 48.75 | 0 | -0.04(-0.08%) | ||
Apr 28, 2023 | 48.79 | 48.79 | 0 | +0.41(+0.85%) | ||
Apr 27, 2023 | 48.38 | 48.38 | 0 | +0.95(+2.00%) | ||
Apr 26, 2023 | 47.43 | 47.43 | 0 | -0.06(-0.13%) | ||
Apr 25, 2023 | 47.49 | 47.49 | 0 | -0.95(-1.96%) | ||
Apr 24, 2023 | 48.44 | 48.44 | 0 | -0.05(-0.10%) | ||
Apr 21, 2023 | 48.49 | 48.49 | 0 | +0.11(+0.23%) | ||
Apr 20, 2023 | 48.38 | 48.38 | 0 | -0.25(-0.51%) | ||
Apr 19, 2023 | 48.63 | 48.63 | 0 | -0.07(-0.14%) | ||
Apr 18, 2023 | 48.70 | 48.70 | 0 | +0.10(+0.21%) | ||
Apr 17, 2023 | 48.60 | 48.60 | 0 | +0.05(+0.10%) | ||
Apr 14, 2023 | 48.55 | 48.55 | 0 | -0.14(-0.29%) | ||
Apr 13, 2023 | 48.69 | 48.69 | 0 | +0.69(+1.44%) | ||
Apr 12, 2023 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | ||
Apr 11, 2023 | 48.25 | 48.25 | 0 | +0.28(+0.58%) | ||
Apr 06, 2023 | 47.97 | 47.97 | 0 | +0.12(+0.25%) | ||
Apr 05, 2023 | 47.85 | 47.85 | 0 | -0.44(-0.91%) | ||
Apr 04, 2023 | 48.29 | 48.29 | 0 | -0.28(-0.58%) | ||
Apr 03, 2023 | 48.57 | 48.57 | 0 | +0.09(+0.19%) | ||
Mar 31, 2023 | 48.48 | 48.48 | 0 | +0.76(+1.59%) | ||
Mar 30, 2023 | 47.72 | 47.72 | 0 | +0.35(+0.74%) | ||
Mar 29, 2023 | 47.37 | 47.37 | 0 | +0.67(+1.43%) | ||
Mar 28, 2023 | 46.70 | 46.70 | 0 | -0.10(-0.21%) | ||
Mar 27, 2023 | 46.80 | 46.80 | 0 | +0.07(+0.15%) | ||
Mar 24, 2023 | 46.73 | 46.73 | 0 | +0.01(+0.02%) | ||
Mar 23, 2023 | 46.72 | 46.72 | 0 | +0.32(+0.69%) | ||
Mar 22, 2023 | 46.40 | 46.40 | 0 | -0.73(-1.55%) | ||
Mar 21, 2023 | 47.13 | 47.13 | 0 | +0.77(+1.66%) | ||
Mar 20, 2023 | 46.36 | 46.36 | 0 | +0.26(+0.56%) | ||
Mar 17, 2023 | 46.10 | 46.10 | 0 | -0.54(-1.16%) | ||
Mar 16, 2023 | 46.64 | 46.64 | 0 | +0.92(+2.01%) | ||
Mar 15, 2023 | 45.72 | 45.72 | 0 | -0.53(-1.15%) | ||
Mar 14, 2023 | 46.25 | 46.25 | 0 | +0.85(+1.87%) | ||
Mar 13, 2023 | 45.40 | 45.40 | 0 | -0.15(-0.33%) | ||
Mar 10, 2023 | 45.55 | 45.55 | 0 | -0.86(-1.85%) | ||
Mar 09, 2023 | 46.41 | 46.41 | 0 | -0.94(-1.99%) | ||
Mar 08, 2023 | 47.35 | 47.35 | 0 | +0.05(+0.11%) | ||
Mar 07, 2023 | 47.30 | 47.30 | 0 | -0.63(-1.31%) | ||
Mar 06, 2023 | 47.93 | 47.93 | 0 | -0.16(-0.33%) | ||
Mar 03, 2023 | 48.09 | 48.09 | 0 | +0.89(+1.89%) | ||
Mar 02, 2023 | 47.20 | 47.20 | 0 | +0.30(+0.64%) | ||
Mar 01, 2023 | 46.90 | 46.90 | 0 | -0.06(-0.13%) | ||
Feb 28, 2023 | 46.96 | 46.96 | 0 | +0.00(+0.00%) | ||
Feb 27, 2023 | 46.96 | 46.96 | 0 | +0.33(+0.71%) | ||
Feb 24, 2023 | 46.63 | 46.63 | 0 | -0.61(-1.29%) | ||
Feb 23, 2023 | 47.24 | 47.24 | 0 | +0.19(+0.40%) | ||
Feb 22, 2023 | 47.05 | 47.05 | 0 | -1.03(-2.14%) | ||
Feb 17, 2023 | 48.08 | 48.08 | 0 | -0.34(-0.70%) | ||
Feb 16, 2023 | 48.42 | 48.42 | 0 | -0.81(-1.65%) | ||
Feb 15, 2023 | 49.23 | 49.23 | 0 | +0.30(+0.61%) | ||
Feb 14, 2023 | 48.93 | 48.93 | 0 | +0.28(+0.58%) | ||
Feb 13, 2023 | 48.65 | 48.65 | 0 | +0.60(+1.25%) | ||
Feb 10, 2023 | 48.05 | 48.05 | 0 | -0.24(-0.50%) | ||
Feb 09, 2023 | 48.29 | 48.29 | 0 | -0.45(-0.92%) | ||
Feb 08, 2023 | 48.74 | 48.74 | 0 | -0.52(-1.06%) | ||
Feb 07, 2023 | 49.26 | 49.26 | 0 | +0.64(+1.32%) | ||
Feb 06, 2023 | 48.62 | 48.62 | 0 | -0.35(-0.71%) | ||
Feb 03, 2023 | 48.97 | 48.97 | 0 | -0.66(-1.33%) | ||
Feb 02, 2023 | 49.63 | 49.63 | 0 | +0.96(+1.97%) | ||
Feb 01, 2023 | 48.67 | 48.67 | 0 | +0.73(+1.52%) | ||
Jan 31, 2023 | 47.94 | 47.94 | 0 | +0.74(+1.57%) | ||
Jan 30, 2023 | 47.20 | 47.20 | 0 | -0.79(-1.65%) | ||
Jan 27, 2023 | 47.99 | 47.99 | 0 | +0.28(+0.59%) | ||
Jan 26, 2023 | 47.71 | 47.71 | 0 | +0.60(+1.27%) | ||
Jan 25, 2023 | 47.11 | 47.11 | 0 | +0.07(+0.15%) | ||
Jan 24, 2023 | 47.04 | 47.04 | 0 | -0.11(-0.23%) | ||
Jan 23, 2023 | 47.15 | 47.15 | 0 | +0.70(+1.51%) | ||
Jan 20, 2023 | 46.45 | 46.45 | 0 | +1.00(+2.20%) | ||
Jan 19, 2023 | 45.45 | 45.45 | 0 | -0.41(-0.89%) | ||
Jan 18, 2023 | 45.86 | 45.86 | 0 | -0.54(-1.16%) | ||
Jan 13, 2023 | 46.40 | 46.40 | 0 | +0.26(+0.56%) | ||
Jan 12, 2023 | 46.14 | 46.14 | 0 | +0.41(+0.90%) | ||
Jan 11, 2023 | 45.73 | 45.73 | 0 | +0.66(+1.46%) | ||
Jan 10, 2023 | 45.07 | 45.07 | 0 | +0.43(+0.96%) | ||
Jan 09, 2023 | 44.64 | 44.64 | 0 | +0.17(+0.38%) | ||
Jan 06, 2023 | 44.47 | 44.47 | 0 | +0.92(+2.11%) | ||
Jan 05, 2023 | 43.55 | 43.55 | 0 | -0.40(-0.91%) | ||
Jan 04, 2023 | 43.95 | 43.95 | 0 | +0.26(+0.60%) | ||
Dec 30, 2022 | 43.69 | 43.69 | 0 | -0.11(-0.25%) | ||
Dec 29, 2022 | 43.80 | 43.80 | 0 | +0.90(+2.10%) | ||
Dec 28, 2022 | 42.90 | 42.90 | 0 | -0.81(-1.85%) | ||
Dec 23, 2022 | 43.71 | 43.71 | 0 | +0.15(+0.34%) | ||
Dec 22, 2022 | 43.56 | 43.56 | 0 | -0.77(-1.74%) | ||
Dec 21, 2022 | 44.33 | 44.33 | 0 | +0.65(+1.49%) | ||
Dec 20, 2022 | 43.68 | 43.68 | 0 | +0.01(+0.02%) | ||
Dec 19, 2022 | 43.67 | 43.67 | 0 | -0.50(-1.13%) | ||
Dec 16, 2022 | 44.17 | 44.17 | 0 | -2.37(-5.09%) | ||
Dec 15, 2022 | 46.54 | 46.54 | 0 | -1.17(-2.45%) | ||
Dec 14, 2022 | 47.71 | 47.71 | 0 | -0.20(-0.42%) | ||
Dec 13, 2022 | 47.91 | 47.91 | 0 | +0.39(+0.82%) | ||
Dec 12, 2022 | 47.52 | 47.52 | 0 | +0.47(+1.00%) | ||
Dec 09, 2022 | 47.05 | 47.05 | 0 | -0.24(-0.51%) | ||
Dec 08, 2022 | 47.29 | 47.29 | 0 | +0.38(+0.81%) | ||
Dec 07, 2022 | 46.91 | 46.91 | 0 | -0.07(-0.15%) | ||
Dec 06, 2022 | 46.98 | 46.98 | 0 | -0.74(-1.55%) | ||
Dec 05, 2022 | 47.72 | 47.72 | 0 | -1.07(-2.19%) | ||
Dec 02, 2022 | 48.79 | 48.79 | 0 | +0.01(+0.02%) |