Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.45 | 61.45 | 0 | -0.75(-1.21%) | ||
Nov 29, 2023 | 62.20 | 62.20 | 0 | +0.72(+1.17%) | ||
Nov 28, 2023 | 61.48 | 61.48 | 0 | -0.36(-0.58%) | ||
Nov 27, 2023 | 61.84 | 61.84 | 0 | -0.07(-0.11%) | ||
Nov 24, 2023 | 61.91 | 61.91 | 0 | -0.20(-0.32%) | ||
Nov 22, 2023 | 62.11 | 62.11 | 0 | -0.18(-0.29%) | ||
Nov 21, 2023 | 62.29 | 62.29 | 0 | -1.06(-1.67%) | ||
Nov 20, 2023 | 63.35 | 63.35 | 0 | +1.02(+1.64%) | ||
Nov 17, 2023 | 62.33 | 62.33 | 0 | +0.28(+0.45%) | ||
Nov 16, 2023 | 62.05 | 62.05 | 0 | -0.17(-0.27%) | ||
Nov 15, 2023 | 62.22 | 62.22 | 0 | +0.15(+0.24%) | ||
Nov 14, 2023 | 62.07 | 62.07 | 0 | +2.23(+3.73%) | ||
Nov 13, 2023 | 59.84 | 59.84 | 0 | -0.30(-0.50%) | ||
Nov 10, 2023 | 60.14 | 60.14 | 0 | +2.16(+3.73%) | ||
Nov 09, 2023 | 57.98 | 57.98 | 0 | -0.24(-0.41%) | ||
Nov 08, 2023 | 58.22 | 58.22 | 0 | +0.08(+0.14%) | ||
Nov 07, 2023 | 58.14 | 58.14 | 0 | +0.38(+0.66%) | ||
Nov 06, 2023 | 57.76 | 57.76 | 0 | +0.02(+0.03%) | ||
Nov 03, 2023 | 57.74 | 57.74 | 0 | +1.57(+2.80%) | ||
Nov 02, 2023 | 56.17 | 56.17 | 0 | +1.41(+2.57%) | ||
Nov 01, 2023 | 54.76 | 54.76 | 0 | +1.03(+1.92%) | ||
Oct 31, 2023 | 53.73 | 53.73 | 0 | -0.06(-0.11%) | ||
Oct 30, 2023 | 53.79 | 53.79 | 0 | -1.28(-2.32%) | ||
Oct 27, 2023 | 55.07 | 55.07 | 0 | +0.09(+0.16%) | ||
Oct 26, 2023 | 54.98 | 54.98 | 0 | -0.41(-0.74%) | ||
Oct 25, 2023 | 55.39 | 55.39 | 0 | -2.31(-4.00%) | ||
Oct 24, 2023 | 57.70 | 57.70 | 0 | +0.74(+1.30%) | ||
Oct 23, 2023 | 56.96 | 56.96 | 0 | +0.20(+0.35%) | ||
Oct 20, 2023 | 56.76 | 56.76 | 0 | -1.06(-1.83%) | ||
Oct 19, 2023 | 57.82 | 57.82 | 0 | -0.80(-1.36%) | ||
Oct 18, 2023 | 58.62 | 58.62 | 0 | -1.43(-2.38%) | ||
Oct 17, 2023 | 60.05 | 60.05 | 0 | -0.92(-1.51%) | ||
Oct 16, 2023 | 60.97 | 60.97 | 0 | +0.91(+1.52%) | ||
Oct 13, 2023 | 60.06 | 60.06 | 0 | -1.84(-2.97%) | ||
Oct 12, 2023 | 61.90 | 61.90 | 0 | -0.06(-0.10%) | ||
Oct 11, 2023 | 61.96 | 61.96 | 0 | +0.68(+1.11%) | ||
Oct 10, 2023 | 61.28 | 61.28 | 0 | +0.91(+1.51%) | ||
Oct 09, 2023 | 60.37 | 60.37 | 0 | -0.32(-0.53%) | ||
Oct 06, 2023 | 60.69 | 60.69 | 0 | +1.38(+2.33%) | ||
Oct 05, 2023 | 59.31 | 59.31 | 0 | -0.14(-0.24%) | ||
Oct 04, 2023 | 59.45 | 59.45 | 0 | +0.77(+1.31%) | ||
Oct 03, 2023 | 58.68 | 58.68 | 0 | -1.58(-2.62%) | ||
Oct 02, 2023 | 60.26 | 60.26 | 0 | +0.46(+0.77%) | ||
Sep 29, 2023 | 59.80 | 59.80 | 0 | +0.26(+0.44%) | ||
Sep 28, 2023 | 59.54 | 59.54 | 0 | +0.94(+1.60%) | ||
Sep 27, 2023 | 58.60 | 58.60 | 0 | -0.30(-0.51%) | ||
Sep 25, 2023 | 58.90 | 58.90 | 0 | -1.10(-1.83%) | ||
Sep 19, 2023 | 60.00 | 60.00 | 0 | -0.32(-0.53%) | ||
Sep 18, 2023 | 60.32 | 60.32 | 0 | +0.22(+0.37%) | ||
Sep 15, 2023 | 60.10 | 60.10 | 0 | -2.01(-3.24%) | ||
Sep 14, 2023 | 62.11 | 62.11 | 0 | +0.45(+0.73%) | ||
Sep 13, 2023 | 61.66 | 61.66 | 0 | +0.31(+0.51%) | ||
Sep 12, 2023 | 61.35 | 61.35 | 0 | -0.42(-0.68%) | ||
Sep 11, 2023 | 61.77 | 61.77 | 0 | -0.16(-0.26%) | ||
Sep 08, 2023 | 61.93 | 61.93 | 0 | -0.44(-0.71%) | ||
Sep 07, 2023 | 62.37 | 62.37 | 0 | -1.26(-1.98%) | ||
Sep 06, 2023 | 63.63 | 63.63 | 0 | -0.94(-1.46%) | ||
Sep 01, 2023 | 64.57 | 64.57 | 0 | -0.19(-0.29%) | ||
Aug 31, 2023 | 64.76 | 64.76 | 0 | +0.33(+0.51%) | ||
Aug 30, 2023 | 64.43 | 64.43 | 0 | +0.40(+0.62%) | ||
Aug 29, 2023 | 64.03 | 64.03 | 0 | +1.92(+3.09%) | ||
Aug 28, 2023 | 62.11 | 62.11 | 0 | +0.84(+1.37%) | ||
Aug 25, 2023 | 61.27 | 61.27 | 0 | -0.30(-0.49%) | ||
Aug 24, 2023 | 61.57 | 61.57 | 0 | -1.74(-2.75%) | ||
Aug 23, 2023 | 63.31 | 63.31 | 0 | +1.35(+2.18%) | ||
Aug 22, 2023 | 61.96 | 61.96 | 0 | -0.70(-1.12%) | ||
Aug 21, 2023 | 62.66 | 62.66 | 0 | +2.35(+3.90%) | ||
Aug 18, 2023 | 60.31 | 60.31 | 0 | +0.12(+0.20%) | ||
Aug 17, 2023 | 60.19 | 60.19 | 0 | -0.49(-0.81%) | ||
Aug 16, 2023 | 60.68 | 60.68 | 0 | -0.96(-1.56%) | ||
Aug 15, 2023 | 61.64 | 61.64 | 0 | -0.80(-1.28%) | ||
Aug 14, 2023 | 62.44 | 62.44 | 0 | +2.13(+3.53%) | ||
Aug 11, 2023 | 60.31 | 60.31 | 0 | -1.73(-2.79%) | ||
Aug 10, 2023 | 62.04 | 62.04 | 0 | -0.40(-0.64%) | ||
Aug 09, 2023 | 62.44 | 62.44 | 0 | -1.40(-2.19%) | ||
Aug 08, 2023 | 63.84 | 63.84 | 0 | -0.96(-1.48%) | ||
Aug 07, 2023 | 64.80 | 64.80 | 0 | +0.77(+1.20%) | ||
Aug 04, 2023 | 64.03 | 64.03 | 0 | -0.11(-0.17%) | ||
Aug 03, 2023 | 64.14 | 64.14 | 0 | +0.05(+0.08%) | ||
Aug 02, 2023 | 64.09 | 64.09 | 0 | -2.63(-3.94%) | ||
Aug 01, 2023 | 66.72 | 66.72 | 0 | -0.19(-0.28%) | ||
Jul 31, 2023 | 66.91 | 66.91 | 0 | +0.22(+0.33%) | ||
Jul 28, 2023 | 66.69 | 66.69 | 0 | +0.98(+1.49%) | ||
Jul 27, 2023 | 65.71 | 65.71 | 0 | +0.71(+1.09%) | ||
Jul 26, 2023 | 65.00 | 65.00 | 0 | -0.82(-1.25%) | ||
Jul 25, 2023 | 65.82 | 65.82 | 0 | +1.32(+2.05%) | ||
Jul 24, 2023 | 64.50 | 64.50 | 0 | -0.09(-0.14%) | ||
Jul 21, 2023 | 64.59 | 64.59 | 0 | -0.13(-0.20%) | ||
Jul 20, 2023 | 64.72 | 64.72 | 0 | -2.56(-3.80%) | ||
Jul 19, 2023 | 67.28 | 67.28 | 0 | -0.78(-1.15%) | ||
Jul 18, 2023 | 68.06 | 68.06 | 0 | +0.46(+0.68%) | ||
Jul 17, 2023 | 67.60 | 67.60 | 0 | +1.68(+2.55%) | ||
Jul 14, 2023 | 65.92 | 65.92 | 0 | -0.94(-1.41%) | ||
Jul 13, 2023 | 66.86 | 66.86 | 0 | +1.86(+2.86%) | ||
Jul 12, 2023 | 65.00 | 65.00 | 0 | +1.46(+2.30%) | ||
Jul 11, 2023 | 63.54 | 63.54 | 0 | +0.15(+0.24%) | ||
Jul 10, 2023 | 63.39 | 63.39 | 0 | +0.97(+1.55%) | ||
Jul 07, 2023 | 62.42 | 62.42 | 0 | +0.29(+0.47%) | ||
Jul 06, 2023 | 62.13 | 62.13 | 0 | -0.59(-0.94%) | ||
Jul 05, 2023 | 62.72 | 62.72 | 0 | -1.20(-1.88%) | ||
Jul 03, 2023 | 63.92 | 63.92 | 0 | +0.57(+0.90%) | ||
Jun 30, 2023 | 63.35 | 63.35 | 0 | +1.54(+2.49%) | ||
Jun 29, 2023 | 61.81 | 61.81 | 0 | +0.10(+0.16%) | ||
Jun 28, 2023 | 61.71 | 61.71 | 0 | -0.66(-1.06%) | ||
Jun 27, 2023 | 62.37 | 62.37 | 0 | +2.07(+3.43%) | ||
Jun 26, 2023 | 60.30 | 60.30 | 0 | -0.35(-0.58%) | ||
Jun 23, 2023 | 60.65 | 60.65 | 0 | -1.22(-1.97%) | ||
Jun 22, 2023 | 61.87 | 61.87 | 0 | +0.19(+0.31%) | ||
Jun 21, 2023 | 61.68 | 61.68 | 0 | -1.30(-2.06%) | ||
Jun 16, 2023 | 62.98 | 62.98 | 0 | -0.29(-0.46%) | ||
Jun 15, 2023 | 63.27 | 63.27 | 0 | -0.65(-1.02%) | ||
Jun 14, 2023 | 63.92 | 63.92 | 0 | +0.90(+1.43%) | ||
Jun 13, 2023 | 63.02 | 63.02 | 0 | +1.26(+2.04%) | ||
Jun 12, 2023 | 61.76 | 61.76 | 0 | +1.74(+2.90%) | ||
Jun 09, 2023 | 60.02 | 60.02 | 0 | +0.04(+0.07%) | ||
Jun 08, 2023 | 59.98 | 59.98 | 0 | +0.69(+1.16%) | ||
Jun 07, 2023 | 59.29 | 59.29 | 0 | -0.09(-0.15%) | ||
Jun 06, 2023 | 59.38 | 59.38 | 0 | +0.45(+0.76%) | ||
Jun 05, 2023 | 58.93 | 58.93 | 0 | -0.88(-1.47%) | ||
Jun 02, 2023 | 59.81 | 59.81 | 0 | -0.30(-0.50%) | ||
Jun 01, 2023 | 60.11 | 60.11 | 0 | +1.69(+2.89%) | ||
May 31, 2023 | 58.42 | 58.42 | 0 | -1.73(-2.88%) | ||
May 26, 2023 | 60.15 | 60.15 | 0 | +3.38(+5.95%) | ||
May 25, 2023 | 56.77 | 56.77 | 0 | +4.99(+9.64%) | ||
May 24, 2023 | 51.78 | 51.78 | 0 | -1.03(-1.95%) | ||
May 23, 2023 | 52.81 | 52.81 | 0 | -0.82(-1.53%) | ||
May 22, 2023 | 53.63 | 53.63 | 0 | +0.31(+0.58%) | ||
May 19, 2023 | 53.32 | 53.32 | 0 | -0.41(-0.76%) | ||
May 18, 2023 | 53.73 | 53.73 | 0 | +1.54(+2.95%) | ||
May 17, 2023 | 52.19 | 52.19 | 0 | +1.48(+2.92%) | ||
May 16, 2023 | 50.71 | 50.71 | 0 | -0.16(-0.31%) | ||
May 15, 2023 | 50.87 | 50.87 | 0 | +1.12(+2.25%) | ||
May 12, 2023 | 49.75 | 49.75 | 0 | +0.11(+0.22%) | ||
May 11, 2023 | 49.64 | 49.64 | 0 | -0.44(-0.88%) | ||
May 10, 2023 | 50.08 | 50.08 | 0 | +0.56(+1.13%) | ||
May 09, 2023 | 49.52 | 49.52 | 0 | -1.17(-2.31%) | ||
May 08, 2023 | 50.69 | 50.69 | 0 | +0.34(+0.68%) | ||
May 05, 2023 | 50.35 | 50.35 | 0 | +1.24(+2.52%) | ||
May 04, 2023 | 49.11 | 49.11 | 0 | -0.48(-0.97%) | ||
May 03, 2023 | 49.59 | 49.59 | 0 | -0.42(-0.84%) | ||
May 02, 2023 | 50.01 | 50.01 | 0 | -0.34(-0.68%) | ||
May 01, 2023 | 50.35 | 50.35 | 0 | +1.03(+2.09%) | ||
Apr 28, 2023 | 49.32 | 49.32 | 0 | +0.79(+1.63%) | ||
Apr 27, 2023 | 48.53 | 48.53 | 0 | -0.33(-0.68%) | ||
Apr 26, 2023 | 48.86 | 48.86 | 0 | +0.09(+0.18%) | ||
Apr 25, 2023 | 48.77 | 48.77 | 0 | -1.73(-3.43%) | ||
Apr 24, 2023 | 50.50 | 50.50 | 0 | -0.08(-0.16%) | ||
Apr 21, 2023 | 50.58 | 50.58 | 0 | -0.31(-0.61%) | ||
Apr 20, 2023 | 50.89 | 50.89 | 0 | -0.72(-1.40%) | ||
Apr 19, 2023 | 51.61 | 51.61 | 0 | -0.41(-0.79%) | ||
Apr 18, 2023 | 52.02 | 52.02 | 0 | +0.63(+1.23%) | ||
Apr 17, 2023 | 51.39 | 51.39 | 0 | +0.31(+0.61%) | ||
Apr 14, 2023 | 51.08 | 51.08 | 0 | +0.12(+0.24%) | ||
Apr 13, 2023 | 50.96 | 50.96 | 0 | +0.41(+0.81%) | ||
Apr 12, 2023 | 50.55 | 50.55 | 0 | -0.98(-1.90%) | ||
Apr 11, 2023 | 51.53 | 51.53 | 0 | +0.59(+1.16%) | ||
Apr 06, 2023 | 50.94 | 50.94 | 0 | -0.26(-0.51%) | ||
Apr 05, 2023 | 51.20 | 51.20 | 0 | -1.06(-2.03%) | ||
Apr 04, 2023 | 52.26 | 52.26 | 0 | -1.17(-2.19%) | ||
Apr 03, 2023 | 53.43 | 53.43 | 0 | -0.45(-0.84%) | ||
Mar 31, 2023 | 53.88 | 53.88 | 0 | +0.61(+1.15%) | ||
Mar 30, 2023 | 53.27 | 53.27 | 0 | +0.74(+1.41%) | ||
Mar 29, 2023 | 52.53 | 52.53 | 0 | +1.59(+3.12%) | ||
Mar 28, 2023 | 50.94 | 50.94 | 0 | -0.37(-0.72%) | ||
Mar 27, 2023 | 51.31 | 51.31 | 0 | -0.58(-1.12%) | ||
Mar 24, 2023 | 51.89 | 51.89 | 0 | -1.14(-2.15%) | ||
Mar 23, 2023 | 53.03 | 53.03 | 0 | +1.37(+2.65%) | ||
Mar 22, 2023 | 51.66 | 51.66 | 0 | -0.44(-0.84%) | ||
Mar 21, 2023 | 52.10 | 52.10 | 0 | +0.49(+0.95%) | ||
Mar 20, 2023 | 51.61 | 51.61 | 0 | +0.69(+1.36%) | ||
Mar 17, 2023 | 50.92 | 50.92 | 0 | -0.42(-0.82%) | ||
Mar 16, 2023 | 51.34 | 51.34 | 0 | +1.92(+3.89%) | ||
Mar 15, 2023 | 49.42 | 49.42 | 0 | -0.73(-1.46%) | ||
Mar 14, 2023 | 50.15 | 50.15 | 0 | +1.57(+3.23%) | ||
Mar 13, 2023 | 48.58 | 48.58 | 0 | -0.06(-0.12%) | ||
Mar 10, 2023 | 48.64 | 48.64 | 0 | -1.17(-2.35%) | ||
Mar 09, 2023 | 49.81 | 49.81 | 0 | -1.09(-2.14%) | ||
Mar 08, 2023 | 50.90 | 50.90 | 0 | +1.55(+3.14%) | ||
Mar 07, 2023 | 49.35 | 49.35 | 0 | -0.40(-0.80%) | ||
Mar 06, 2023 | 49.75 | 49.75 | 0 | -0.62(-1.23%) | ||
Mar 03, 2023 | 50.37 | 50.37 | 0 | +0.75(+1.51%) | ||
Mar 02, 2023 | 49.62 | 49.62 | 0 | +0.52(+1.06%) | ||
Mar 01, 2023 | 49.10 | 49.10 | 0 | -0.15(-0.30%) | ||
Feb 28, 2023 | 49.25 | 49.25 | 0 | +0.09(+0.18%) | ||
Feb 27, 2023 | 49.16 | 49.16 | 0 | +0.38(+0.78%) | ||
Feb 24, 2023 | 48.78 | 48.78 | 0 | -0.87(-1.75%) | ||
Feb 23, 2023 | 49.65 | 49.65 | 0 | +2.31(+4.88%) | ||
Feb 22, 2023 | 47.34 | 47.34 | 0 | -1.77(-3.60%) | ||
Feb 17, 2023 | 49.11 | 49.11 | 0 | -0.98(-1.96%) | ||
Feb 16, 2023 | 50.09 | 50.09 | 0 | -1.18(-2.30%) | ||
Feb 15, 2023 | 51.27 | 51.27 | 0 | +0.00(+0.00%) | ||
Feb 14, 2023 | 51.27 | 51.27 | 0 | +1.47(+2.95%) | ||
Feb 13, 2023 | 49.80 | 49.80 | 0 | +0.78(+1.59%) | ||
Feb 10, 2023 | 49.02 | 49.02 | 0 | -1.12(-2.23%) | ||
Feb 09, 2023 | 50.14 | 50.14 | 0 | +0.40(+0.80%) | ||
Feb 08, 2023 | 49.74 | 49.74 | 0 | -0.75(-1.49%) | ||
Feb 07, 2023 | 50.49 | 50.49 | 0 | +1.89(+3.89%) | ||
Feb 06, 2023 | 48.60 | 48.60 | 0 | -0.57(-1.16%) | ||
Feb 03, 2023 | 49.17 | 49.17 | 0 | -1.03(-2.05%) | ||
Feb 02, 2023 | 50.20 | 50.20 | 0 | +1.37(+2.81%) | ||
Feb 01, 2023 | 48.83 | 48.83 | 0 | +2.53(+5.46%) | ||
Jan 31, 2023 | 46.30 | 46.30 | 0 | +1.06(+2.34%) | ||
Jan 30, 2023 | 45.24 | 45.24 | 0 | -1.56(-3.33%) | ||
Jan 27, 2023 | 46.80 | 46.80 | 0 | +0.21(+0.45%) | ||
Jan 26, 2023 | 46.59 | 46.59 | 0 | +1.01(+2.22%) | ||
Jan 25, 2023 | 45.58 | 45.58 | 0 | +0.14(+0.31%) | ||
Jan 24, 2023 | 45.44 | 45.44 | 0 | -0.16(-0.35%) | ||
Jan 23, 2023 | 45.60 | 45.60 | 0 | +2.41(+5.58%) | ||
Jan 20, 2023 | 43.19 | 43.19 | 0 | +1.53(+3.67%) | ||
Jan 19, 2023 | 41.66 | 41.66 | 0 | -1.42(-3.30%) | ||
Jan 18, 2023 | 43.08 | 43.08 | 0 | +0.27(+0.63%) | ||
Jan 13, 2023 | 42.81 | 42.81 | 0 | +0.46(+1.09%) | ||
Jan 12, 2023 | 42.35 | 42.35 | 0 | +0.73(+1.75%) | ||
Jan 11, 2023 | 41.62 | 41.62 | 0 | +0.50(+1.22%) | ||
Jan 10, 2023 | 41.12 | 41.12 | 0 | +0.52(+1.28%) | ||
Jan 09, 2023 | 40.60 | 40.60 | 0 | +1.12(+2.84%) | ||
Jan 06, 2023 | 39.48 | 39.48 | 0 | +1.62(+4.28%) | ||
Jan 05, 2023 | 37.86 | 37.86 | 0 | -1.04(-2.67%) | ||
Jan 04, 2023 | 38.90 | 38.90 | 0 | +0.14(+0.36%) | ||
Dec 30, 2022 | 38.76 | 38.76 | 0 | -0.02(-0.05%) | ||
Dec 29, 2022 | 38.78 | 38.78 | 0 | +1.36(+3.63%) | ||
Dec 28, 2022 | 37.42 | 37.42 | 0 | -1.73(-4.42%) | ||
Dec 23, 2022 | 39.15 | 39.15 | 0 | -0.06(-0.15%) | ||
Dec 22, 2022 | 39.21 | 39.21 | 0 | -1.94(-4.71%) | ||
Dec 21, 2022 | 41.15 | 41.15 | 0 | +0.95(+2.36%) | ||
Dec 20, 2022 | 40.20 | 40.20 | 0 | -0.27(-0.67%) | ||
Dec 19, 2022 | 40.47 | 40.47 | 0 | -0.67(-1.63%) | ||
Dec 16, 2022 | 41.14 | 41.14 | 0 | -0.48(-1.15%) | ||
Dec 15, 2022 | 41.62 | 41.62 | 0 | -1.84(-4.23%) | ||
Dec 14, 2022 | 43.46 | 43.46 | 0 | -0.82(-1.85%) | ||
Dec 13, 2022 | 44.28 | 44.28 | 0 | +0.72(+1.65%) | ||
Dec 12, 2022 | 43.56 | 43.56 | 0 | +0.93(+2.18%) | ||
Dec 09, 2022 | 42.63 | 42.63 | 0 | -0.34(-0.79%) | ||
Dec 08, 2022 | 42.97 | 42.97 | 0 | +1.51(+3.64%) | ||
Dec 07, 2022 | 41.46 | 41.46 | 0 | +0.08(+0.19%) | ||
Dec 06, 2022 | 41.38 | 41.38 | 0 | -1.21(-2.84%) | ||
Dec 05, 2022 | 42.59 | 42.59 | 0 | -0.60(-1.39%) | ||
Dec 02, 2022 | 43.19 | 43.19 | 0 | -1.73(-3.85%) |