Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.62 | 61.62 | 0 | -0.19(-0.31%) | ||
Sep 28, 2023 | 61.81 | 61.81 | 0 | +0.28(+0.46%) | ||
Sep 27, 2023 | 61.53 | 61.53 | 0 | -0.70(-1.12%) | ||
Sep 25, 2023 | 62.23 | 62.23 | 0 | -1.14(-1.80%) | ||
Sep 19, 2023 | 63.37 | 63.37 | 0 | -0.11(-0.17%) | ||
Sep 18, 2023 | 63.48 | 63.48 | 0 | -0.05(-0.08%) | ||
Sep 15, 2023 | 63.53 | 63.53 | 0 | -0.27(-0.42%) | ||
Sep 14, 2023 | 63.80 | 63.80 | 0 | +0.52(+0.82%) | ||
Sep 13, 2023 | 63.28 | 63.28 | 0 | +0.07(+0.11%) | ||
Sep 12, 2023 | 63.21 | 63.21 | 0 | +0.02(+0.03%) | ||
Sep 11, 2023 | 63.19 | 63.19 | 0 | -0.14(-0.22%) | ||
Sep 08, 2023 | 63.33 | 63.33 | 0 | +0.15(+0.24%) | ||
Sep 07, 2023 | 63.18 | 63.18 | 0 | -0.03(-0.05%) | ||
Sep 06, 2023 | 63.21 | 63.21 | 0 | -0.72(-1.13%) | ||
Sep 01, 2023 | 63.93 | 63.93 | 0 | -0.13(-0.20%) | ||
Aug 31, 2023 | 64.06 | 64.06 | 0 | -0.16(-0.25%) | ||
Aug 30, 2023 | 64.22 | 64.22 | 0 | +0.04(+0.06%) | ||
Aug 29, 2023 | 64.18 | 64.18 | 0 | +0.67(+1.05%) | ||
Aug 28, 2023 | 63.51 | 63.51 | 0 | +0.29(+0.46%) | ||
Aug 25, 2023 | 63.22 | 63.22 | 0 | +0.19(+0.30%) | ||
Aug 24, 2023 | 63.03 | 63.03 | 0 | -0.44(-0.69%) | ||
Aug 23, 2023 | 63.47 | 63.47 | 0 | +0.45(+0.71%) | ||
Aug 22, 2023 | 63.02 | 63.02 | 0 | -0.12(-0.19%) | ||
Aug 21, 2023 | 63.14 | 63.14 | 0 | -0.01(-0.02%) | ||
Aug 18, 2023 | 63.15 | 63.15 | 0 | +0.06(+0.10%) | ||
Aug 17, 2023 | 63.09 | 63.09 | 0 | -0.21(-0.33%) | ||
Aug 16, 2023 | 63.30 | 63.30 | 0 | -0.32(-0.50%) | ||
Aug 15, 2023 | 63.62 | 63.62 | 0 | -0.60(-0.93%) | ||
Aug 14, 2023 | 64.22 | 64.22 | 0 | -0.11(-0.17%) | ||
Aug 11, 2023 | 64.33 | 64.33 | 0 | -0.21(-0.33%) | ||
Aug 10, 2023 | 64.54 | 64.54 | 0 | -0.06(-0.09%) | ||
Aug 09, 2023 | 64.60 | 64.60 | 0 | +0.03(+0.05%) | ||
Aug 08, 2023 | 64.57 | 64.57 | 0 | -0.30(-0.46%) | ||
Aug 07, 2023 | 64.87 | 64.87 | 0 | +0.36(+0.56%) | ||
Aug 04, 2023 | 64.51 | 64.51 | 0 | +0.09(+0.14%) | ||
Aug 03, 2023 | 64.42 | 64.42 | 0 | -0.30(-0.46%) | ||
Aug 02, 2023 | 64.72 | 64.72 | 0 | -0.66(-1.01%) | ||
Aug 01, 2023 | 65.38 | 65.38 | 0 | -0.36(-0.55%) | ||
Jul 31, 2023 | 65.74 | 65.74 | 0 | -0.01(-0.02%) | ||
Jul 28, 2023 | 65.75 | 65.75 | 0 | +0.30(+0.46%) | ||
Jul 27, 2023 | 65.45 | 65.45 | 0 | -0.37(-0.56%) | ||
Jul 26, 2023 | 65.82 | 65.82 | 0 | +0.02(+0.03%) | ||
Jul 25, 2023 | 65.80 | 65.80 | 0 | -0.02(-0.03%) | ||
Jul 24, 2023 | 65.82 | 65.82 | 0 | +0.04(+0.06%) | ||
Jul 21, 2023 | 65.78 | 65.78 | 0 | +0.17(+0.26%) | ||
Jul 20, 2023 | 65.61 | 65.61 | 0 | +0.08(+0.12%) | ||
Jul 19, 2023 | 65.53 | 65.53 | 0 | +0.23(+0.35%) | ||
Jul 18, 2023 | 65.30 | 65.30 | 0 | +0.18(+0.28%) | ||
Jul 17, 2023 | 65.12 | 65.12 | 0 | -0.06(-0.09%) | ||
Jul 14, 2023 | 65.18 | 65.18 | 0 | -0.22(-0.34%) | ||
Jul 13, 2023 | 65.40 | 65.40 | 0 | +0.55(+0.85%) | ||
Jul 12, 2023 | 64.85 | 64.85 | 0 | +0.56(+0.87%) | ||
Jul 11, 2023 | 64.29 | 64.29 | 0 | +0.47(+0.74%) | ||
Jul 10, 2023 | 63.82 | 63.82 | 0 | +0.24(+0.38%) | ||
Jul 07, 2023 | 63.58 | 63.58 | 0 | -0.02(-0.03%) | ||
Jul 06, 2023 | 63.60 | 63.60 | 0 | -0.67(-1.04%) | ||
Jul 05, 2023 | 64.27 | 64.27 | 0 | -0.31(-0.48%) | ||
Jul 03, 2023 | 64.58 | 64.58 | 0 | +0.14(+0.22%) | ||
Jun 30, 2023 | 64.44 | 64.44 | 0 | +0.45(+0.70%) | ||
Jun 29, 2023 | 63.99 | 63.99 | 0 | +0.07(+0.11%) | ||
Jun 28, 2023 | 63.92 | 63.92 | 0 | -0.09(-0.14%) | ||
Jun 27, 2023 | 64.01 | 64.01 | 0 | +0.29(+0.46%) | ||
Jun 26, 2023 | 63.72 | 63.72 | 0 | +0.13(+0.20%) | ||
Jun 23, 2023 | 63.59 | 63.59 | 0 | -0.42(-0.66%) | ||
Jun 22, 2023 | 64.01 | 64.01 | 0 | -0.28(-0.44%) | ||
Jun 21, 2023 | 64.29 | 64.29 | 0 | -0.42(-0.65%) | ||
Jun 16, 2023 | 64.71 | 64.71 | 0 | -0.05(-0.08%) | ||
Jun 15, 2023 | 64.76 | 64.76 | 0 | +0.60(+0.94%) | ||
Jun 14, 2023 | 64.16 | 64.16 | 0 | -0.44(-0.68%) | ||
May 05, 2023 | 64.60 | 64.60 | 0 | +0.63(+0.98%) | ||
May 04, 2023 | 63.97 | 63.97 | 0 | -0.15(-0.23%) | ||
May 03, 2023 | 64.12 | 64.12 | 0 | -0.16(-0.25%) | ||
May 02, 2023 | 64.28 | 64.28 | 0 | -0.65(-1.00%) | ||
May 01, 2023 | 64.93 | 64.93 | 0 | -0.16(-0.25%) | ||
Apr 28, 2023 | 65.09 | 65.09 | 0 | +0.37(+0.57%) | ||
Apr 27, 2023 | 64.72 | 64.72 | 0 | +0.31(+0.48%) | ||
Apr 26, 2023 | 64.41 | 64.41 | 0 | -0.30(-0.46%) | ||
Apr 25, 2023 | 64.71 | 64.71 | 0 | -0.36(-0.55%) | ||
Apr 24, 2023 | 65.07 | 65.07 | 0 | +0.16(+0.25%) | ||
Apr 21, 2023 | 64.91 | 64.91 | 0 | +0.01(+0.02%) | ||
Apr 20, 2023 | 64.90 | 64.90 | 0 | -0.16(-0.25%) | ||
Apr 19, 2023 | 65.06 | 65.06 | 0 | +0.09(+0.14%) | ||
Apr 18, 2023 | 64.97 | 64.97 | 0 | +0.14(+0.22%) | ||
Apr 17, 2023 | 64.83 | 64.83 | 0 | +0.10(+0.15%) | ||
Apr 14, 2023 | 64.73 | 64.73 | 0 | -0.28(-0.43%) | ||
Apr 13, 2023 | 65.01 | 65.01 | 0 | +0.31(+0.48%) | ||
Apr 12, 2023 | 64.70 | 64.70 | 0 | +0.11(+0.17%) | ||
Apr 11, 2023 | 64.59 | 64.59 | 0 | +0.13(+0.20%) | ||
Apr 06, 2023 | 64.46 | 64.46 | 0 | +0.15(+0.23%) | ||
Apr 05, 2023 | 64.31 | 64.31 | 0 | +0.10(+0.16%) | ||
Apr 04, 2023 | 64.21 | 64.21 | 0 | -0.07(-0.11%) | ||
Apr 03, 2023 | 64.28 | 64.28 | 0 | +0.34(+0.53%) | ||
Mar 31, 2023 | 63.94 | 63.94 | 0 | +0.41(+0.65%) | ||
Mar 30, 2023 | 63.53 | 63.53 | 0 | +0.33(+0.52%) | ||
Mar 29, 2023 | 63.20 | 63.20 | 0 | +0.46(+0.73%) | ||
Mar 28, 2023 | 62.74 | 62.74 | 0 | +0.18(+0.29%) | ||
Mar 27, 2023 | 62.56 | 62.56 | 0 | +0.10(+0.16%) | ||
Mar 24, 2023 | 62.46 | 62.46 | 0 | +0.16(+0.26%) | ||
Mar 23, 2023 | 62.30 | 62.30 | 0 | -0.01(-0.02%) | ||
Mar 22, 2023 | 62.31 | 62.31 | 0 | -0.33(-0.53%) | ||
Mar 21, 2023 | 62.64 | 62.64 | 0 | +0.29(+0.47%) | ||
Mar 20, 2023 | 62.35 | 62.35 | 0 | +0.54(+0.87%) | ||
Mar 17, 2023 | 61.81 | 61.81 | 0 | -0.41(-0.66%) | ||
Mar 16, 2023 | 62.22 | 62.22 | 0 | +0.40(+0.65%) | ||
Mar 15, 2023 | 61.82 | 61.82 | 0 | -0.69(-1.10%) | ||
Mar 14, 2023 | 62.51 | 62.51 | 0 | +0.34(+0.55%) | ||
Mar 13, 2023 | 62.17 | 62.17 | 0 | -0.32(-0.51%) | ||
Mar 10, 2023 | 62.49 | 62.49 | 0 | -0.30(-0.48%) | ||
Mar 09, 2023 | 62.79 | 62.79 | 0 | -0.52(-0.82%) | ||
Mar 08, 2023 | 63.31 | 63.31 | 0 | +0.03(+0.05%) | ||
Mar 07, 2023 | 63.28 | 63.28 | 0 | -0.84(-1.31%) | ||
Mar 06, 2023 | 64.12 | 64.12 | 0 | -0.08(-0.12%) | ||
Mar 03, 2023 | 64.20 | 64.20 | 0 | +0.62(+0.98%) | ||
Mar 02, 2023 | 63.58 | 63.58 | 0 | +0.17(+0.27%) | ||
Mar 01, 2023 | 63.41 | 63.41 | 0 | +0.02(+0.03%) | ||
Feb 28, 2023 | 63.39 | 63.39 | 0 | -0.25(-0.39%) | ||
Feb 27, 2023 | 63.64 | 63.64 | 0 | +0.24(+0.38%) | ||
Feb 24, 2023 | 63.40 | 63.40 | 0 | -0.49(-0.77%) | ||
Feb 23, 2023 | 63.89 | 63.89 | 0 | +0.12(+0.19%) | ||
Feb 22, 2023 | 63.77 | 63.77 | 0 | -0.80(-1.24%) | ||
Feb 17, 2023 | 64.57 | 64.57 | 0 | +0.05(+0.08%) | ||
Feb 16, 2023 | 64.52 | 64.52 | 0 | -0.37(-0.57%) | ||
Feb 15, 2023 | 64.89 | 64.89 | 0 | -0.11(-0.17%) | ||
Feb 14, 2023 | 65.00 | 65.00 | 0 | -0.18(-0.28%) | ||
Feb 13, 2023 | 65.18 | 65.18 | 0 | +0.44(+0.68%) | ||
Feb 10, 2023 | 64.74 | 64.74 | 0 | +0.23(+0.36%) | ||
Feb 09, 2023 | 64.51 | 64.51 | 0 | -0.26(-0.40%) | ||
Feb 08, 2023 | 64.77 | 64.77 | 0 | -0.20(-0.31%) | ||
Feb 07, 2023 | 64.97 | 64.97 | 0 | +0.28(+0.43%) | ||
Feb 06, 2023 | 64.69 | 64.69 | 0 | -0.33(-0.51%) | ||
Feb 03, 2023 | 65.02 | 65.02 | 0 | -0.53(-0.81%) | ||
Feb 02, 2023 | 65.55 | 65.55 | 0 | -0.16(-0.24%) | ||
Feb 01, 2023 | 65.71 | 65.71 | 0 | +0.25(+0.38%) | ||
Jan 31, 2023 | 65.46 | 65.46 | 0 | +0.47(+0.72%) | ||
Jan 30, 2023 | 64.99 | 64.99 | 0 | -0.33(-0.51%) | ||
Jan 27, 2023 | 65.32 | 65.32 | 0 | -0.18(-0.27%) | ||
Jan 26, 2023 | 65.50 | 65.50 | 0 | +0.30(+0.46%) | ||
Jan 25, 2023 | 65.20 | 65.20 | 0 | +0.13(+0.20%) | ||
Jan 24, 2023 | 65.07 | 65.07 | 0 | +0.13(+0.20%) | ||
Jan 23, 2023 | 64.94 | 64.94 | 0 | +0.14(+0.22%) | ||
Jan 20, 2023 | 64.80 | 64.80 | 0 | +0.46(+0.71%) | ||
Jan 19, 2023 | 64.34 | 64.34 | 0 | -0.16(-0.25%) | ||
Jan 18, 2023 | 64.50 | 64.50 | 0 | -0.64(-0.98%) | ||
Jan 13, 2023 | 65.14 | 65.14 | 0 | +0.02(+0.03%) | ||
Jan 12, 2023 | 65.12 | 65.12 | 0 | +0.39(+0.60%) | ||
Jan 11, 2023 | 64.73 | 64.73 | 0 | +0.34(+0.53%) | ||
Jan 10, 2023 | 64.39 | 64.39 | 0 | +0.01(+0.02%) | ||
Jan 09, 2023 | 64.38 | 64.38 | 0 | -0.04(-0.06%) | ||
Jan 06, 2023 | 64.42 | 64.42 | 0 | +1.19(+1.88%) | ||
Jan 05, 2023 | 63.23 | 63.23 | 0 | -0.36(-0.57%) | ||
Jan 04, 2023 | 63.59 | 63.59 | 0 | +0.50(+0.79%) | ||
Dec 30, 2022 | 63.09 | 63.09 | 0 | -0.22(-0.35%) | ||
Dec 29, 2022 | 63.31 | 63.31 | 0 | +0.54(+0.86%) | ||
Dec 28, 2022 | 62.77 | 62.77 | 0 | -0.44(-0.70%) | ||
Dec 23, 2022 | 63.21 | 63.21 | 0 | +0.24(+0.38%) | ||
Dec 22, 2022 | 62.97 | 62.97 | 0 | -0.35(-0.55%) | ||
Dec 21, 2022 | 63.32 | 63.32 | 0 | +0.60(+0.96%) | ||
Dec 20, 2022 | 62.72 | 62.72 | 0 | -0.01(-0.02%) | ||
Dec 19, 2022 | 62.73 | 62.73 | 0 | -0.15(-0.24%) | ||
Dec 16, 2022 | 62.88 | 62.88 | 0 | -1.25(-1.95%) | ||
Dec 15, 2022 | 64.13 | 64.13 | 0 | -0.86(-1.32%) | ||
Dec 14, 2022 | 64.99 | 64.99 | 0 | -0.06(-0.09%) | ||
Dec 13, 2022 | 65.05 | 65.05 | 0 | +0.40(+0.62%) | ||
Dec 12, 2022 | 64.65 | 64.65 | 0 | +0.36(+0.56%) | ||
Dec 09, 2022 | 64.29 | 64.29 | 0 | -0.12(-0.19%) | ||
Dec 08, 2022 | 64.41 | 64.41 | 0 | +0.22(+0.34%) | ||
Dec 07, 2022 | 64.19 | 64.19 | 0 | +0.01(+0.02%) | ||
Dec 06, 2022 | 64.18 | 64.18 | 0 | -0.32(-0.50%) | ||
Dec 05, 2022 | 64.50 | 64.50 | 0 | -0.68(-1.04%) | ||
Dec 02, 2022 | 65.18 | 65.18 | 0 | +0.03(+0.05%) | ||
Dec 01, 2022 | 65.15 | 65.15 | 0 | +0.27(+0.42%) | ||
Nov 30, 2022 | 64.88 | 64.88 | 0 | +1.12(+1.76%) | ||
Nov 29, 2022 | 63.76 | 63.76 | 0 | +0.17(+0.27%) | ||
Nov 28, 2022 | 63.59 | 63.59 | 0 | -0.66(-1.03%) | ||
Nov 25, 2022 | 64.25 | 64.25 | 0 | +0.18(+0.28%) | ||
Nov 23, 2022 | 64.07 | 64.07 | 0 | +0.27(+0.42%) | ||
Nov 22, 2022 | 63.80 | 63.80 | 0 | +0.60(+0.95%) | ||
Nov 21, 2022 | 63.20 | 63.20 | 0 | +0.03(+0.05%) | ||
Nov 18, 2022 | 63.17 | 63.17 | 0 | +0.24(+0.38%) | ||
Nov 17, 2022 | 62.93 | 62.93 | 0 | -0.12(-0.19%) | ||
Nov 16, 2022 | 63.05 | 63.05 | 0 | -0.10(-0.16%) | ||
Nov 15, 2022 | 63.15 | 63.15 | 0 | +0.45(+0.72%) | ||
Nov 14, 2022 | 62.70 | 62.70 | 0 | -0.32(-0.51%) | ||
Nov 11, 2022 | 63.02 | 63.02 | 0 | +0.28(+0.45%) | ||
Nov 10, 2022 | 62.74 | 62.74 | 0 | +1.93(+3.17%) | ||
Nov 09, 2022 | 60.81 | 60.81 | 0 | -0.58(-0.94%) | ||
Nov 08, 2022 | 61.39 | 61.39 | 0 | +0.35(+0.57%) | ||
Nov 07, 2022 | 61.04 | 61.04 | 0 | +0.27(+0.44%) | ||
Nov 04, 2022 | 60.77 | 60.77 | 0 | +1.00(+1.67%) | ||
Nov 03, 2022 | 59.77 | 59.77 | 0 | -0.28(-0.47%) | ||
Nov 02, 2022 | 60.05 | 60.05 | 0 | -0.72(-1.18%) | ||
Nov 01, 2022 | 60.77 | 60.77 | 0 | +0.23(+0.38%) | ||
Oct 31, 2022 | 60.54 | 60.54 | 0 | -0.25(-0.41%) | ||
Oct 28, 2022 | 60.79 | 60.79 | 0 | +0.71(+1.18%) | ||
Oct 27, 2022 | 60.08 | 60.08 | 0 | +0.11(+0.18%) | ||
Oct 26, 2022 | 59.97 | 59.97 | 0 | +0.34(+0.57%) | ||
Oct 25, 2022 | 59.63 | 59.63 | 0 | +0.62(+1.05%) | ||
Oct 24, 2022 | 59.01 | 59.01 | 0 | +0.26(+0.44%) | ||
Oct 21, 2022 | 58.75 | 58.75 | 0 | +0.79(+1.36%) | ||
Oct 20, 2022 | 57.96 | 57.96 | 0 | -0.39(-0.67%) | ||
Oct 19, 2022 | 58.35 | 58.35 | 0 | -0.44(-0.75%) | ||
Oct 18, 2022 | 58.79 | 58.79 | 0 | +0.41(+0.70%) | ||
Oct 17, 2022 | 58.38 | 58.38 | 0 | +0.87(+1.51%) | ||
Oct 14, 2022 | 57.51 | 57.51 | 0 | -0.74(-1.27%) | ||
Oct 13, 2022 | 58.25 | 58.25 | 0 | +0.83(+1.45%) | ||
Oct 12, 2022 | 57.42 | 57.42 | 0 | -0.17(-0.30%) | ||
Oct 11, 2022 | 57.59 | 57.59 | 0 | -0.21(-0.36%) | ||
Oct 10, 2022 | 57.80 | 57.80 | 0 | -0.33(-0.57%) | ||
Oct 07, 2022 | 58.13 | 58.13 | 0 | -0.72(-1.22%) | ||
Oct 06, 2022 | 58.85 | 58.85 | 0 | -0.84(-1.41%) | ||
Oct 05, 2022 | 59.69 | 59.69 | 0 | -0.26(-0.43%) | ||
Oct 04, 2022 | 59.95 | 59.95 | 0 | +1.30(+2.22%) |