Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.78 | 65.78 | 0 | -0.19(-0.29%) | ||
Dec 28, 2023 | 65.97 | 65.97 | 0 | +0.08(+0.12%) | ||
Dec 27, 2023 | 65.89 | 65.89 | 0 | +0.08(+0.12%) | ||
Dec 26, 2023 | 65.81 | 65.81 | 0 | +0.16(+0.24%) | ||
Dec 22, 2023 | 65.65 | 65.65 | 0 | +0.04(+0.06%) | ||
Dec 21, 2023 | 65.61 | 65.61 | 0 | +0.71(+1.09%) | ||
Dec 20, 2023 | 64.90 | 64.90 | 0 | -0.76(-1.16%) | ||
Dec 19, 2023 | 65.66 | 65.66 | 0 | +0.32(+0.49%) | ||
Dec 18, 2023 | 65.34 | 65.34 | 0 | +0.54(+0.83%) | ||
Dec 15, 2023 | 64.80 | 64.80 | 0 | -1.14(-1.73%) | ||
Dec 14, 2023 | 65.94 | 65.94 | 0 | -0.53(-0.80%) | ||
Dec 13, 2023 | 66.47 | 66.47 | 0 | +0.72(+1.10%) | ||
Dec 12, 2023 | 65.75 | 65.75 | 0 | +0.52(+0.80%) | ||
Dec 11, 2023 | 65.23 | 65.23 | 0 | +0.24(+0.37%) | ||
Dec 08, 2023 | 64.99 | 64.99 | 0 | +0.31(+0.48%) | ||
Dec 07, 2023 | 64.68 | 64.68 | 0 | +0.73(+1.14%) | ||
Dec 06, 2023 | 63.95 | 63.95 | 0 | -0.42(-0.65%) | ||
Dec 05, 2023 | 64.37 | 64.37 | 0 | +0.31(+0.48%) | ||
Dec 04, 2023 | 64.06 | 64.06 | 0 | -0.66(-1.02%) | ||
Dec 01, 2023 | 64.72 | 64.72 | 0 | +0.18(+0.28%) | ||
Nov 30, 2023 | 64.54 | 64.54 | 0 | +0.00(+0.00%) | ||
Nov 29, 2023 | 64.54 | 64.54 | 0 | -0.23(-0.36%) | ||
Nov 28, 2023 | 64.77 | 64.77 | 0 | +0.11(+0.17%) | ||
Nov 27, 2023 | 64.66 | 64.66 | 0 | -0.03(-0.05%) | ||
Nov 24, 2023 | 64.69 | 64.69 | 0 | -0.08(-0.12%) | ||
Nov 22, 2023 | 64.77 | 64.77 | 0 | +0.39(+0.61%) | ||
Nov 21, 2023 | 64.38 | 64.38 | 0 | -0.19(-0.29%) | ||
Nov 20, 2023 | 64.57 | 64.57 | 0 | +0.64(+1.00%) | ||
Nov 17, 2023 | 63.93 | 63.93 | 0 | -0.06(-0.09%) | ||
Nov 16, 2023 | 63.99 | 63.99 | 0 | +0.36(+0.57%) | ||
Nov 15, 2023 | 63.63 | 63.63 | 0 | -0.19(-0.30%) | ||
Nov 14, 2023 | 63.82 | 63.82 | 0 | +0.95(+1.51%) | ||
Nov 13, 2023 | 62.87 | 62.87 | 0 | +0.02(+0.03%) | ||
Nov 10, 2023 | 62.85 | 62.85 | 0 | +1.16(+1.88%) | ||
Nov 09, 2023 | 61.69 | 61.69 | 0 | -0.49(-0.79%) | ||
Nov 08, 2023 | 62.18 | 62.18 | 0 | +0.23(+0.37%) | ||
Nov 07, 2023 | 61.95 | 61.95 | 0 | +0.46(+0.75%) | ||
Nov 06, 2023 | 61.49 | 61.49 | 0 | +0.37(+0.61%) | ||
Nov 03, 2023 | 61.12 | 61.12 | 0 | +0.39(+0.64%) | ||
Nov 02, 2023 | 60.73 | 60.73 | 0 | +1.00(+1.67%) | ||
Nov 01, 2023 | 59.73 | 59.73 | 0 | +0.84(+1.43%) | ||
Oct 31, 2023 | 58.89 | 58.89 | 0 | +0.32(+0.55%) | ||
Oct 30, 2023 | 58.57 | 58.57 | 0 | +0.93(+1.61%) | ||
Oct 27, 2023 | 57.64 | 57.64 | 0 | +0.28(+0.49%) | ||
Oct 26, 2023 | 57.36 | 57.36 | 0 | -1.08(-1.85%) | ||
Oct 25, 2023 | 58.44 | 58.44 | 0 | -1.28(-2.14%) | ||
Oct 24, 2023 | 59.72 | 59.72 | 0 | +0.64(+1.08%) | ||
Oct 23, 2023 | 59.08 | 59.08 | 0 | +0.21(+0.36%) | ||
Oct 20, 2023 | 58.87 | 58.87 | 0 | -0.86(-1.44%) | ||
Oct 19, 2023 | 59.73 | 59.73 | 0 | -0.18(-0.30%) | ||
Oct 18, 2023 | 59.91 | 59.91 | 0 | -0.91(-1.50%) | ||
Oct 17, 2023 | 60.82 | 60.82 | 0 | -0.11(-0.18%) | ||
Oct 16, 2023 | 60.93 | 60.93 | 0 | +0.80(+1.33%) | ||
Oct 13, 2023 | 60.13 | 60.13 | 0 | -0.53(-0.87%) | ||
Oct 12, 2023 | 60.66 | 60.66 | 0 | -0.28(-0.46%) | ||
Oct 11, 2023 | 60.94 | 60.94 | 0 | +0.36(+0.59%) | ||
Oct 10, 2023 | 60.58 | 60.58 | 0 | +0.28(+0.46%) | ||
Oct 09, 2023 | 60.30 | 60.30 | 0 | +0.19(+0.32%) | ||
Oct 06, 2023 | 60.11 | 60.11 | 0 | +1.11(+1.88%) | ||
Oct 05, 2023 | 59.00 | 59.00 | 0 | -0.02(-0.03%) | ||
Oct 04, 2023 | 59.02 | 59.02 | 0 | +0.76(+1.30%) | ||
Oct 03, 2023 | 58.26 | 58.26 | 0 | -1.18(-1.99%) | ||
Oct 02, 2023 | 59.44 | 59.44 | 0 | +0.68(+1.16%) | ||
Sep 29, 2023 | 58.76 | 58.76 | 0 | -0.07(-0.12%) | ||
Sep 28, 2023 | 58.83 | 58.83 | 0 | +0.49(+0.84%) | ||
Sep 27, 2023 | 58.34 | 58.34 | 0 | -0.91(-1.54%) | ||
Sep 25, 2023 | 59.25 | 59.25 | 0 | -1.58(-2.60%) | ||
Sep 19, 2023 | 60.83 | 60.83 | 0 | -0.21(-0.34%) | ||
Sep 18, 2023 | 61.04 | 61.04 | 0 | +0.15(+0.25%) | ||
Sep 15, 2023 | 60.89 | 60.89 | 0 | -0.96(-1.55%) | ||
Sep 14, 2023 | 61.85 | 61.85 | 0 | +0.22(+0.36%) | ||
Sep 13, 2023 | 61.63 | 61.63 | 0 | +0.18(+0.29%) | ||
Sep 12, 2023 | 61.45 | 61.45 | 0 | -0.63(-1.01%) | ||
Sep 11, 2023 | 62.08 | 62.08 | 0 | +0.56(+0.91%) | ||
Sep 08, 2023 | 61.52 | 61.52 | 0 | +0.03(+0.05%) | ||
Sep 07, 2023 | 61.49 | 61.49 | 0 | -0.18(-0.29%) | ||
Sep 06, 2023 | 61.67 | 61.67 | 0 | -0.39(-0.63%) | ||
Sep 01, 2023 | 62.06 | 62.06 | 0 | +0.20(+0.32%) | ||
Aug 31, 2023 | 61.86 | 61.86 | 0 | -0.06(-0.10%) | ||
Aug 30, 2023 | 61.92 | 61.92 | 0 | +0.37(+0.60%) | ||
Aug 29, 2023 | 61.55 | 61.55 | 0 | +1.04(+1.72%) | ||
Aug 28, 2023 | 60.51 | 60.51 | 0 | +0.42(+0.70%) | ||
Aug 25, 2023 | 60.09 | 60.09 | 0 | +0.47(+0.79%) | ||
Aug 24, 2023 | 59.62 | 59.62 | 0 | -1.04(-1.71%) | ||
Aug 23, 2023 | 60.66 | 60.66 | 0 | +0.86(+1.44%) | ||
Aug 22, 2023 | 59.80 | 59.80 | 0 | -0.04(-0.07%) | ||
Aug 21, 2023 | 59.84 | 59.84 | 0 | +0.77(+1.30%) | ||
Aug 18, 2023 | 59.07 | 59.07 | 0 | -0.01(-0.02%) | ||
Aug 17, 2023 | 59.08 | 59.08 | 0 | -0.75(-1.25%) | ||
Aug 16, 2023 | 59.83 | 59.83 | 0 | -0.47(-0.78%) | ||
Aug 15, 2023 | 60.30 | 60.30 | 0 | -0.58(-0.95%) | ||
Aug 14, 2023 | 60.88 | 60.88 | 0 | +0.75(+1.25%) | ||
Aug 11, 2023 | 60.13 | 60.13 | 0 | -0.27(-0.45%) | ||
Aug 10, 2023 | 60.40 | 60.40 | 0 | +0.13(+0.22%) | ||
Aug 09, 2023 | 60.27 | 60.27 | 0 | -0.65(-1.07%) | ||
Aug 08, 2023 | 60.92 | 60.92 | 0 | -0.35(-0.57%) | ||
Aug 07, 2023 | 61.27 | 61.27 | 0 | +0.66(+1.09%) | ||
Aug 04, 2023 | 60.61 | 60.61 | 0 | +0.11(+0.18%) | ||
Aug 03, 2023 | 60.50 | 60.50 | 0 | -0.11(-0.18%) | ||
Aug 02, 2023 | 60.61 | 60.61 | 0 | -1.33(-2.15%) | ||
Aug 01, 2023 | 61.94 | 61.94 | 0 | -0.07(-0.11%) | ||
Jul 31, 2023 | 62.01 | 62.01 | 0 | +0.16(+0.26%) | ||
Jul 28, 2023 | 61.85 | 61.85 | 0 | +0.97(+1.59%) | ||
Jul 27, 2023 | 60.88 | 60.88 | 0 | -0.36(-0.59%) | ||
Jul 26, 2023 | 61.24 | 61.24 | 0 | -0.16(-0.26%) | ||
Jul 25, 2023 | 61.40 | 61.40 | 0 | +0.38(+0.62%) | ||
Jul 24, 2023 | 61.02 | 61.02 | 0 | +0.01(+0.02%) | ||
Jul 21, 2023 | 61.01 | 61.01 | 0 | -0.29(-0.47%) | ||
Jul 20, 2023 | 61.30 | 61.30 | 0 | -1.02(-1.64%) | ||
Jul 19, 2023 | 62.32 | 62.32 | 0 | -0.06(-0.10%) | ||
Jul 18, 2023 | 62.38 | 62.38 | 0 | +0.64(+1.04%) | ||
Jul 17, 2023 | 61.74 | 61.74 | 0 | +0.30(+0.49%) | ||
Jul 14, 2023 | 61.44 | 61.44 | 0 | +0.31(+0.51%) | ||
Jul 13, 2023 | 61.13 | 61.13 | 0 | +0.90(+1.49%) | ||
Jul 12, 2023 | 60.23 | 60.23 | 0 | +0.61(+1.02%) | ||
Jul 11, 2023 | 59.62 | 59.62 | 0 | +0.28(+0.47%) | ||
Jul 10, 2023 | 59.34 | 59.34 | 0 | +0.08(+0.13%) | ||
Jul 07, 2023 | 59.26 | 59.26 | 0 | -0.22(-0.37%) | ||
Jul 06, 2023 | 59.48 | 59.48 | 0 | -0.34(-0.57%) | ||
Jul 05, 2023 | 59.82 | 59.82 | 0 | +0.03(+0.05%) | ||
Jul 03, 2023 | 59.79 | 59.79 | 0 | -0.17(-0.28%) | ||
Jun 30, 2023 | 59.96 | 59.96 | 0 | +0.93(+1.58%) | ||
Jun 29, 2023 | 59.03 | 59.03 | 0 | +0.03(+0.05%) | ||
Jun 28, 2023 | 59.00 | 59.00 | 0 | +0.11(+0.19%) | ||
Jun 27, 2023 | 58.89 | 58.89 | 0 | +0.86(+1.48%) | ||
Jun 26, 2023 | 58.03 | 58.03 | 0 | -0.74(-1.26%) | ||
Jun 23, 2023 | 58.77 | 58.77 | 0 | -0.37(-0.63%) | ||
Jun 22, 2023 | 59.14 | 59.14 | 0 | +0.64(+1.09%) | ||
Jun 21, 2023 | 58.50 | 58.50 | 0 | -0.49(-0.83%) | ||
Jun 16, 2023 | 58.99 | 58.99 | 0 | -0.55(-0.92%) | ||
Jun 15, 2023 | 59.54 | 59.54 | 0 | +0.77(+1.31%) | ||
Jun 14, 2023 | 58.77 | 58.77 | 0 | +4.89(+9.08%) | ||
May 05, 2023 | 53.88 | 53.88 | 0 | +0.99(+1.87%) | ||
May 04, 2023 | 52.89 | 52.89 | 0 | -0.23(-0.43%) | ||
May 03, 2023 | 53.12 | 53.12 | 0 | -0.17(-0.32%) | ||
May 02, 2023 | 53.29 | 53.29 | 0 | -0.55(-1.02%) | ||
May 01, 2023 | 53.84 | 53.84 | 0 | -0.04(-0.07%) | ||
Apr 28, 2023 | 53.88 | 53.88 | 0 | +0.35(+0.65%) | ||
Apr 27, 2023 | 53.53 | 53.53 | 0 | +1.34(+2.57%) | ||
Apr 26, 2023 | 52.19 | 52.19 | 0 | +0.51(+0.99%) | ||
Apr 25, 2023 | 51.68 | 51.68 | 0 | -0.96(-1.82%) | ||
Apr 24, 2023 | 52.64 | 52.64 | 0 | -0.09(-0.17%) | ||
Apr 21, 2023 | 52.73 | 52.73 | 0 | +0.11(+0.21%) | ||
Apr 20, 2023 | 52.62 | 52.62 | 0 | -0.18(-0.34%) | ||
Apr 19, 2023 | 52.80 | 52.80 | 0 | +0.05(+0.09%) | ||
Apr 18, 2023 | 52.75 | 52.75 | 0 | +0.01(+0.02%) | ||
Apr 17, 2023 | 52.74 | 52.74 | 0 | -0.02(-0.04%) | ||
Apr 14, 2023 | 52.76 | 52.76 | 0 | -0.22(-0.42%) | ||
Apr 13, 2023 | 52.98 | 52.98 | 0 | +1.00(+1.92%) | ||
Apr 12, 2023 | 51.98 | 51.98 | 0 | -0.30(-0.57%) | ||
Apr 11, 2023 | 52.28 | 52.28 | 0 | -0.29(-0.55%) | ||
Apr 06, 2023 | 52.57 | 52.57 | 0 | +0.41(+0.79%) | ||
Apr 05, 2023 | 52.16 | 52.16 | 0 | -0.32(-0.61%) | ||
Apr 04, 2023 | 52.48 | 52.48 | 0 | -0.14(-0.27%) | ||
Apr 03, 2023 | 52.62 | 52.62 | 0 | +0.19(+0.36%) | ||
Mar 31, 2023 | 52.43 | 52.43 | 0 | +0.83(+1.61%) | ||
Mar 30, 2023 | 51.60 | 51.60 | 0 | +0.42(+0.82%) | ||
Mar 29, 2023 | 51.18 | 51.18 | 0 | +0.74(+1.47%) | ||
Mar 28, 2023 | 50.44 | 50.44 | 0 | -0.34(-0.67%) | ||
Mar 27, 2023 | 50.78 | 50.78 | 0 | -0.25(-0.49%) | ||
Mar 24, 2023 | 51.03 | 51.03 | 0 | +0.16(+0.31%) | ||
Mar 23, 2023 | 50.87 | 50.87 | 0 | +0.54(+1.07%) | ||
Mar 22, 2023 | 50.33 | 50.33 | 0 | -0.61(-1.20%) | ||
Mar 21, 2023 | 50.94 | 50.94 | 0 | +0.78(+1.56%) | ||
Mar 20, 2023 | 50.16 | 50.16 | 0 | +0.03(+0.06%) | ||
Mar 17, 2023 | 50.13 | 50.13 | 0 | -0.19(-0.38%) | ||
Mar 16, 2023 | 50.32 | 50.32 | 0 | +1.23(+2.51%) | ||
Mar 15, 2023 | 49.09 | 49.09 | 0 | +0.06(+0.12%) | ||
Mar 14, 2023 | 49.03 | 49.03 | 0 | +1.11(+2.32%) | ||
Mar 13, 2023 | 47.92 | 47.92 | 0 | +0.16(+0.34%) | ||
Mar 10, 2023 | 47.76 | 47.76 | 0 | -0.84(-1.73%) | ||
Mar 09, 2023 | 48.60 | 48.60 | 0 | -0.81(-1.64%) | ||
Mar 08, 2023 | 49.41 | 49.41 | 0 | +0.23(+0.47%) | ||
Mar 07, 2023 | 49.18 | 49.18 | 0 | -0.62(-1.24%) | ||
Mar 06, 2023 | 49.80 | 49.80 | 0 | +0.10(+0.20%) | ||
Mar 03, 2023 | 49.70 | 49.70 | 0 | +0.96(+1.97%) | ||
Mar 02, 2023 | 48.74 | 48.74 | 0 | +0.46(+0.95%) | ||
Mar 01, 2023 | 48.28 | 48.28 | 0 | -0.45(-0.92%) | ||
Feb 28, 2023 | 48.73 | 48.73 | 0 | -0.14(-0.29%) | ||
Feb 27, 2023 | 48.87 | 48.87 | 0 | +0.24(+0.49%) | ||
Feb 24, 2023 | 48.63 | 48.63 | 0 | -0.76(-1.54%) | ||
Feb 23, 2023 | 49.39 | 49.39 | 0 | +0.39(+0.80%) | ||
Feb 22, 2023 | 49.00 | 49.00 | 0 | -1.00(-2.00%) | ||
Feb 17, 2023 | 50.00 | 50.00 | 0 | -0.38(-0.75%) | ||
Feb 16, 2023 | 50.38 | 50.38 | 0 | -0.92(-1.79%) | ||
Feb 15, 2023 | 51.30 | 51.30 | 0 | +0.34(+0.67%) | ||
Feb 14, 2023 | 50.96 | 50.96 | 0 | +0.24(+0.47%) | ||
Feb 13, 2023 | 50.72 | 50.72 | 0 | +0.68(+1.36%) | ||
Feb 10, 2023 | 50.04 | 50.04 | 0 | -0.27(-0.54%) | ||
Feb 09, 2023 | 50.31 | 50.31 | 0 | -0.46(-0.91%) | ||
Feb 08, 2023 | 50.77 | 50.77 | 0 | -0.68(-1.32%) | ||
Feb 07, 2023 | 51.45 | 51.45 | 0 | +1.01(+2.00%) | ||
Feb 06, 2023 | 50.44 | 50.44 | 0 | -0.45(-0.88%) | ||
Feb 03, 2023 | 50.89 | 50.89 | 0 | -1.06(-2.04%) | ||
Feb 02, 2023 | 51.95 | 51.95 | 0 | +1.26(+2.49%) | ||
Feb 01, 2023 | 50.69 | 50.69 | 0 | +0.99(+1.99%) | ||
Jan 31, 2023 | 49.70 | 49.70 | 0 | +0.82(+1.68%) | ||
Jan 30, 2023 | 48.88 | 48.88 | 0 | -0.85(-1.71%) | ||
Jan 27, 2023 | 49.73 | 49.73 | 0 | +0.35(+0.71%) | ||
Jan 26, 2023 | 49.38 | 49.38 | 0 | +0.68(+1.40%) | ||
Jan 25, 2023 | 48.70 | 48.70 | 0 | -0.04(-0.08%) | ||
Jan 24, 2023 | 48.74 | 48.74 | 0 | -0.13(-0.27%) | ||
Jan 23, 2023 | 48.87 | 48.87 | 0 | +0.70(+1.45%) | ||
Jan 20, 2023 | 48.17 | 48.17 | 0 | +1.22(+2.60%) | ||
Jan 19, 2023 | 46.95 | 46.95 | 0 | -0.30(-0.63%) | ||
Jan 18, 2023 | 47.25 | 47.25 | 0 | -0.55(-1.15%) | ||
Jan 13, 2023 | 47.80 | 47.80 | 0 | +0.27(+0.57%) | ||
Jan 12, 2023 | 47.53 | 47.53 | 0 | +0.28(+0.59%) | ||
Jan 11, 2023 | 47.25 | 47.25 | 0 | +0.77(+1.66%) | ||
Jan 10, 2023 | 46.48 | 46.48 | 0 | +0.34(+0.74%) | ||
Jan 09, 2023 | 46.14 | 46.14 | 0 | +0.36(+0.79%) | ||
Jan 06, 2023 | 45.78 | 45.78 | 0 | +0.91(+2.03%) | ||
Jan 05, 2023 | 44.87 | 44.87 | 0 | -0.84(-1.84%) |