Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.98 | 66 | +0.36(+0.52%) | |||
Jan 30, 2024 | 68.70 | 68.70 | 68.62 | 68.62 | 2,016 | +0.38(+0.56%) |
Jan 25, 2024 | 68.24 | 0 | +0.60(+0.89%) | |||
Jan 24, 2024 | 68.07 | 68.15 | 67.63 | 67.63 | 4,024 | -0.70(-1.02%) |
Jan 23, 2024 | 67.82 | 68.33 | 67.82 | 68.33 | 1,479 | -0.05(-0.08%) |
Jan 22, 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 4,130 | +0.27(+0.40%) |
Jan 18, 2024 | 68.11 | 18 | +0.42(+0.63%) | |||
Jan 17, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 875 | -0.90(-1.32%) |
Jan 16, 2024 | 68.23 | 68.59 | 68.23 | 68.59 | 559 | +0.13(+0.19%) |
Jan 12, 2024 | 69.12 | 69.12 | 68.46 | 68.46 | 583 | -0.16(-0.24%) |
Jan 11, 2024 | 68.07 | 68.62 | 68.07 | 68.62 | 4,989 | +0.02(+0.03%) |
Jan 10, 2024 | 68.70 | 68.70 | 68.60 | 68.60 | 1,805 | -0.00(-0.01%) |
Jan 09, 2024 | 68.58 | 68.60 | 68.58 | 68.60 | 8,957 | -0.36(-0.53%) |
Jan 08, 2024 | 68.58 | 68.97 | 68.58 | 68.97 | 1,100 | +0.31(+0.45%) |
Jan 04, 2024 | 68.66 | 36 | -0.32(-0.47%) | |||
Jan 03, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 837 | -0.55(-0.79%) |
Jan 02, 2024 | 68.69 | 69.54 | 68.69 | 69.54 | 4,329 | +0.50(+0.73%) |
Dec 27, 2023 | 69.04 | 0 | +0.02(+0.03%) | |||
Dec 26, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 1,274 | +0.30(+0.43%) |
Dec 22, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 926 | +0.01(+0.01%) |
Dec 20, 2023 | 68.71 | 10 | +0.06(+0.09%) | |||
Dec 19, 2023 | 68.57 | 68.66 | 68.57 | 68.66 | 2,624 | -0.06(-0.09%) |
Dec 15, 2023 | 68.72 | 50 | -1.15(-1.65%) | |||
Dec 14, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 1,170 | +2.61(+3.88%) |
Dec 13, 2023 | 67.52 | 67.52 | 67.26 | 67.26 | 4,329 | -0.17(-0.25%) |
Dec 12, 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 1,018 | +0.59(+0.88%) |
Dec 11, 2023 | 67.00 | 67.00 | 66.83 | 66.85 | 1,889 | +0.35(+0.52%) |
Dec 08, 2023 | 67.06 | 67.07 | 66.50 | 66.50 | 1,273 | -0.42(-0.63%) |
Dec 07, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 586 | +0.11(+0.17%) |
Dec 06, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 943 | -0.79(-1.17%) |
Dec 05, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 424 | +0.96(+1.44%) |
Dec 01, 2023 | 66.64 | 0 | +0.98(+1.49%) | |||
Nov 29, 2023 | 65.67 | 31 | +0.16(+0.24%) | |||
Nov 28, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 163 | -0.31(-0.48%) |
Nov 27, 2023 | 65.40 | 65.82 | 65.30 | 65.82 | 4,741 | +0.70(+1.08%) |
Nov 24, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 2,220 | -0.18(-0.27%) |
Nov 22, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 629 | +0.23(+0.35%) |
Nov 21, 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 400 | +0.31(+0.47%) |
Nov 20, 2023 | 64.79 | 64.79 | 64.76 | 64.76 | 355 | -0.53(-0.80%) |
Nov 17, 2023 | 65.00 | 65.29 | 65.00 | 65.29 | 6,963 | +0.49(+0.75%) |
Nov 16, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 160 | -0.01(-0.01%) |
Nov 15, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 1,448 | +1.31(+2.06%) |
Nov 14, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 7,781 | +0.86(+1.38%) |
Nov 13, 2023 | 62.60 | 62.64 | 62.60 | 62.64 | 1,576 | -0.92(-1.44%) |
Nov 07, 2023 | 63.55 | 0 | +0.29(+0.45%) | |||
Nov 06, 2023 | 63.63 | 63.84 | 63.03 | 63.27 | 2,750 | -0.06(-0.09%) |
Nov 02, 2023 | 63.32 | 75 | +1.91(+3.12%) | |||
Oct 31, 2023 | 61.41 | 0 | -0.01(-0.02%) | |||
Oct 27, 2023 | 61.42 | 0 | -0.20(-0.33%) | |||
Oct 26, 2023 | 61.86 | 61.94 | 61.62 | 61.62 | 10,211 | -0.05(-0.07%) |
Oct 25, 2023 | 61.67 | 61.67 | 61.67 | 61.67 | 700 | -0.11(-0.18%) |
Oct 24, 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 15,745 | +0.32(+0.51%) |
Oct 23, 2023 | 61.53 | 61.55 | 61.39 | 61.46 | 1,163 | -0.54(-0.86%) |
Oct 20, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 129 | -0.57(-0.91%) |
Oct 19, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 537 | -0.52(-0.82%) |
Oct 18, 2023 | 63.32 | 63.32 | 63.09 | 63.09 | 22,137 | -0.30(-0.48%) |
Oct 17, 2023 | 63.39 | 63.40 | 63.39 | 63.39 | 926 | +0.20(+0.32%) |
Oct 16, 2023 | 63.53 | 63.53 | 63.19 | 63.19 | 2,744 | -0.66(-1.03%) |
Oct 10, 2023 | 63.85 | 0 | +1.66(+2.67%) | |||
Oct 06, 2023 | 62.19 | 0 | -0.14(-0.23%) | |||
Oct 05, 2023 | 62.27 | 62.33 | 62.27 | 62.33 | 3,100 | +0.55(+0.89%) |
Oct 04, 2023 | 62.34 | 62.34 | 61.78 | 61.78 | 2,409 | -1.09(-1.73%) |
Oct 02, 2023 | 62.87 | 0 | -0.63(-0.99%) | |||
Sep 28, 2023 | 63.50 | 0 | -0.28(-0.43%) | |||
Sep 27, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 755 | -0.55(-0.86%) |
Sep 26, 2023 | 64.23 | 64.33 | 64.23 | 64.33 | 930 | -0.77(-1.19%) |
Sep 22, 2023 | 65.10 | 9 | -1.29(-1.94%) | |||
Sep 20, 2023 | 66.39 | 0 | -0.34(-0.50%) | |||
Sep 14, 2023 | 66.72 | 66 | +0.48(+0.72%) | |||
Sep 13, 2023 | 66.70 | 66.70 | 66.25 | 66.25 | 4,927 | -0.22(-0.33%) |
Sep 12, 2023 | 66.43 | 66.47 | 66.39 | 66.47 | 8,145 | +0.12(+0.18%) |
Sep 11, 2023 | 66.59 | 66.59 | 66.35 | 66.35 | 6,669 | -0.05(-0.07%) |
Sep 07, 2023 | 66.39 | 0 | +0.05(+0.07%) | |||
Sep 06, 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 1,554 | -0.85(-1.27%) |
Sep 05, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 320 | -0.02(-0.03%) |
Sep 01, 2023 | 67.75 | 67.75 | 67.22 | 67.22 | 940 | -0.45(-0.67%) |
Aug 30, 2023 | 67.67 | 0 | +0.39(+0.57%) | |||
Aug 29, 2023 | 67.22 | 67.30 | 67.13 | 67.29 | 5,521 | +0.67(+1.00%) |
Aug 25, 2023 | 66.62 | 0 | -0.08(-0.11%) | |||
Aug 24, 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 612 | -0.22(-0.33%) |
Aug 23, 2023 | 66.48 | 66.92 | 66.48 | 66.92 | 6,498 | +0.68(+1.03%) |
Aug 22, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 196 | +0.18(+0.27%) |
Aug 21, 2023 | 66.86 | 66.86 | 66.05 | 66.05 | 630 | -0.67(-1.01%) |
Aug 18, 2023 | 66.82 | 66.82 | 66.73 | 66.73 | 1,738 | -0.39(-0.59%) |
Aug 17, 2023 | 67.43 | 67.55 | 67.12 | 67.12 | 2,093 | +0.05(+0.08%) |
Aug 16, 2023 | 67.76 | 67.76 | 67.07 | 67.07 | 2,422 | -0.93(-1.37%) |
Aug 14, 2023 | 68.00 | 0 | -0.92(-1.34%) | |||
Aug 10, 2023 | 68.93 | 73 | +0.66(+0.97%) | |||
Aug 09, 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 1,009 | +0.18(+0.26%) |
Aug 08, 2023 | 68.34 | 68.34 | 68.09 | 68.09 | 3,202 | -0.92(-1.33%) |
Aug 07, 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 479 | +0.10(+0.14%) |
Aug 04, 2023 | 69.10 | 69.10 | 68.91 | 68.91 | 634 | -0.74(-1.07%) |
Aug 03, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 1,003 | +0.09(+0.13%) |
Aug 02, 2023 | 69.62 | 69.62 | 69.51 | 69.56 | 2,276 | -0.36(-0.51%) |
Aug 01, 2023 | 69.89 | 70.07 | 69.67 | 69.92 | 9,088 | -0.13(-0.18%) |
Jul 28, 2023 | 70.05 | 284 | +0.95(+1.38%) | |||
Jul 27, 2023 | 70.25 | 70.25 | 69.09 | 69.09 | 7,734 | -1.14(-1.62%) |
Jul 26, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 1,054 | +0.49(+0.71%) |
Jul 25, 2023 | 69.86 | 69.86 | 69.74 | 69.74 | 2,189 | -0.12(-0.17%) |
Jul 24, 2023 | 69.89 | 69.89 | 69.86 | 69.86 | 1,271 | +0.25(+0.37%) |
Jul 21, 2023 | 69.65 | 69.86 | 69.60 | 69.60 | 4,482 | +0.16(+0.23%) |
Jul 20, 2023 | 68.95 | 69.44 | 68.95 | 69.44 | 4,137 | +0.08(+0.11%) |
Jul 19, 2023 | 69.00 | 69.36 | 69.00 | 69.36 | 6,905 | +0.64(+0.94%) |
Jul 18, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 846 | +0.78(+1.14%) |
Jul 17, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 875 | +0.23(+0.34%) |
Jul 14, 2023 | 68.28 | 68.28 | 67.71 | 67.71 | 5,737 | -0.76(-1.11%) |
Jul 13, 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 149 | +1.70(+2.54%) |
Jul 07, 2023 | 66.77 | 0 | +0.03(+0.04%) | |||
Jul 06, 2023 | 66.95 | 66.95 | 66.74 | 66.74 | 530 | -0.87(-1.28%) |
Jul 05, 2023 | 67.55 | 67.72 | 67.55 | 67.61 | 6,669 | -0.07(-0.11%) |
Jul 03, 2023 | 67.91 | 67.91 | 67.68 | 67.68 | 4,989 | +0.03(+0.05%) |
Jun 30, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 4,698 | +1.12(+1.68%) |
Jun 29, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 1,541 | +0.23(+0.34%) |
Jun 28, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 117 | -0.99(-1.47%) |
Jun 27, 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 2,012 | +1.73(+2.64%) |
Jun 23, 2023 | 65.56 | 0 | -0.78(-1.18%) | |||
Jun 22, 2023 | 66.86 | 66.86 | 66.34 | 66.34 | 5,379 | -1.97(-2.89%) |
Jun 16, 2023 | 68.32 | 57 | +0.22(+0.32%) | |||
Jun 14, 2023 | 68.10 | 0 | +0.62(+0.92%) | |||
Jun 13, 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 595 | -0.32(-0.48%) |
Jun 08, 2023 | 67.80 | 0 | -0.27(-0.39%) | |||
Jun 07, 2023 | 67.59 | 68.08 | 67.59 | 68.06 | 5,375 | +1.34(+2.00%) |
Jun 06, 2023 | 66.85 | 66.85 | 66.35 | 66.73 | 4,412 | +0.40(+0.60%) |
Jun 05, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 157 | +0.37(+0.57%) |
Jun 02, 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 2,473 | +1.26(+1.94%) |
Jun 01, 2023 | 64.69 | 64.83 | 64.61 | 64.70 | 7,904 | -0.43(-0.67%) |
May 30, 2023 | 65.13 | 3,050 | -0.77(-1.17%) | |||
May 25, 2023 | 65.90 | 0 | -0.13(-0.20%) | |||
May 24, 2023 | 65.96 | 66.03 | 65.90 | 66.03 | 3,574 | -0.60(-0.91%) |
May 19, 2023 | 66.64 | 0 | -0.08(-0.12%) | |||
May 18, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 2,303 | -0.43(-0.64%) |
May 17, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 1,289 | +1.00(+1.51%) |
May 16, 2023 | 66.19 | 66.19 | 66.15 | 66.15 | 1,555 | -0.81(-1.21%) |
May 12, 2023 | 66.97 | 90 | -0.13(-0.20%) | |||
May 10, 2023 | 67.10 | 0 | -0.55(-0.81%) | |||
May 09, 2023 | 67.22 | 67.65 | 67.22 | 67.65 | 3,456 | -0.08(-0.12%) |
May 08, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 700 | -0.53(-0.78%) |
May 05, 2023 | 67.66 | 68.26 | 67.66 | 68.26 | 11,009 | +1.25(+1.86%) |
May 04, 2023 | 67.00 | 67.01 | 67.00 | 67.01 | 797 | -0.62(-0.92%) |
May 02, 2023 | 67.64 | 28 | -1.23(-1.79%) | |||
May 01, 2023 | 68.96 | 68.96 | 68.87 | 68.87 | 10,600 | -0.07(-0.10%) |
Apr 28, 2023 | 68.42 | 68.93 | 68.42 | 68.93 | 1,553 | +1.26(+1.86%) |
Apr 27, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 1,703 | -0.35(-0.51%) |
Apr 26, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 500 | -0.39(-0.57%) |
Apr 25, 2023 | 68.47 | 68.47 | 68.42 | 68.42 | 1,950 | -0.21(-0.31%) |
Apr 24, 2023 | 68.64 | 68.64 | 68.63 | 68.63 | 2,995 | +0.31(+0.46%) |
Apr 21, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 887 | -0.32(-0.47%) |
Apr 20, 2023 | 68.50 | 68.64 | 68.50 | 68.64 | 1,312 | +0.40(+0.59%) |
Apr 19, 2023 | 68.22 | 68.23 | 68.22 | 68.23 | 630 | +0.02(+0.02%) |
Apr 18, 2023 | 68.76 | 68.86 | 68.22 | 68.22 | 46,774 | -0.44(-0.64%) |
Apr 14, 2023 | 68.65 | 0 | +0.58(+0.85%) | |||
Apr 13, 2023 | 68.07 | 68.07 | 68.07 | 68.07 | 3,616 | +0.27(+0.40%) |
Apr 05, 2023 | 67.80 | 73 | -0.05(-0.07%) | |||
Mar 31, 2023 | 67.85 | 0 | +1.30(+1.95%) | |||
Mar 28, 2023 | 66.55 | 0 | +1.24(+1.90%) | |||
Mar 24, 2023 | 65.31 | 0 | -0.28(-0.43%) | |||
Mar 23, 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 213 | -1.41(-2.11%) |
Mar 21, 2023 | 67.00 | 0 | +0.41(+0.62%) | |||
Mar 17, 2023 | 66.59 | 0 | -0.25(-0.37%) | |||
Mar 16, 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 763 | +0.64(+0.97%) |
Mar 15, 2023 | 66.00 | 66.51 | 66.00 | 66.19 | 17,147 | +0.45(+0.68%) |
Mar 13, 2023 | 65.75 | 0 | -1.56(-2.32%) | |||
Mar 10, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 210 | -1.43(-2.08%) |
Mar 09, 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 2,898 | -1.21(-1.73%) |
Mar 06, 2023 | 69.95 | 0 | +0.12(+0.16%) | |||
Mar 03, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 779 | +0.50(+0.72%) |
Mar 02, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 289 | +0.04(+0.06%) |
Mar 01, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 662 | -0.09(-0.13%) |
Feb 24, 2023 | 69.39 | 0 | -1.15(-1.62%) | |||
Feb 22, 2023 | 70.53 | 75 | -0.67(-0.94%) | |||
Feb 17, 2023 | 71.20 | 204 | +0.18(+0.25%) | |||
Feb 16, 2023 | 70.97 | 71.03 | 70.73 | 71.03 | 511 | -0.06(-0.08%) |
Feb 15, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 552 | +0.48(+0.68%) |
Feb 14, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 333 | -0.20(-0.28%) |
Feb 09, 2023 | 70.81 | 0 | -0.68(-0.95%) | |||
Feb 07, 2023 | 71.49 | 124 | -0.96(-1.33%) | |||
Feb 03, 2023 | 72.45 | 9 | -0.79(-1.08%) | |||
Feb 02, 2023 | 72.88 | 73.24 | 72.14 | 73.24 | 4,907 | +1.98(+2.78%) |