Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 21, 2023 | 69.00 | 69.58 | 68.54 | 68.54 | 6,541,176 | -0.52(-0.75%) |
Sep 20, 2023 | 67.98 | 69.45 | 67.31 | 69.06 | 3,269,557 | +0.34(+0.49%) |
Sep 19, 2023 | 68.18 | 68.96 | 68.03 | 68.72 | 2,358,217 | +0.47(+0.69%) |
Sep 18, 2023 | 67.88 | 68.39 | 67.36 | 68.25 | 4,090,641 | +0.27(+0.40%) |
Sep 15, 2023 | 68.89 | 69.10 | 67.82 | 67.99 | 2,527,665 | -1.05(-1.52%) |
Sep 14, 2023 | 68.25 | 69.15 | 68.08 | 69.03 | 3,643,538 | +1.10(+1.61%) |
Sep 13, 2023 | 67.50 | 68.01 | 67.28 | 67.94 | 974,380 | +0.30(+0.44%) |
Sep 12, 2023 | 66.36 | 67.71 | 66.21 | 67.64 | 1,599,502 | +1.42(+2.15%) |
Sep 11, 2023 | 66.41 | 66.89 | 65.94 | 66.21 | 1,176,641 | -0.02(-0.03%) |
Sep 08, 2023 | 65.93 | 66.63 | 65.90 | 66.23 | 1,633,463 | +0.31(+0.47%) |
Sep 07, 2023 | 64.38 | 66.20 | 64.38 | 65.92 | 2,641,185 | +1.03(+1.58%) |
Sep 06, 2023 | 65.97 | 66.13 | 64.44 | 64.90 | 1,419,125 | -1.40(-2.12%) |
Sep 05, 2023 | 66.36 | 66.85 | 66.27 | 66.30 | 570,430 | -0.07(-0.11%) |
Sep 01, 2023 | 66.24 | 66.90 | 66.20 | 66.37 | 819,566 | +0.19(+0.29%) |
Aug 31, 2023 | 66.50 | 66.63 | 66.09 | 66.18 | 1,382,492 | -0.22(-0.33%) |
Aug 30, 2023 | 66.05 | 66.67 | 65.95 | 66.40 | 1,092,657 | +0.23(+0.35%) |
Aug 29, 2023 | 65.61 | 66.25 | 65.61 | 66.17 | 1,018,094 | +0.24(+0.36%) |
Aug 28, 2023 | 65.30 | 66.19 | 65.27 | 65.93 | 757,696 | +0.63(+0.96%) |
Aug 25, 2023 | 65.44 | 65.96 | 65.27 | 65.30 | 671,927 | +0.12(+0.18%) |
Aug 24, 2023 | 65.58 | 66.06 | 65.18 | 65.19 | 644,087 | -0.40(-0.61%) |
Aug 23, 2023 | 64.86 | 65.61 | 64.79 | 65.58 | 515,907 | +0.04(+0.06%) |
Aug 22, 2023 | 65.51 | 65.66 | 64.94 | 65.54 | 742,740 | -0.07(-0.11%) |
Aug 21, 2023 | 65.46 | 65.69 | 65.15 | 65.61 | 615,165 | -0.02(-0.03%) |
Aug 18, 2023 | 65.19 | 65.76 | 65.19 | 65.63 | 585,682 | -0.05(-0.08%) |
Aug 17, 2023 | 65.31 | 65.76 | 64.87 | 65.68 | 772,781 | +0.43(+0.66%) |
Aug 16, 2023 | 64.78 | 65.36 | 64.73 | 65.26 | 756,359 | -0.06(-0.09%) |
Aug 15, 2023 | 65.19 | 65.75 | 64.96 | 65.31 | 571,750 | -0.26(-0.39%) |
Aug 14, 2023 | 65.19 | 65.58 | 64.92 | 65.57 | 941,603 | +0.48(+0.73%) |
Aug 11, 2023 | 64.03 | 65.10 | 64.01 | 65.10 | 681,594 | +1.02(+1.59%) |
Aug 10, 2023 | 63.63 | 64.52 | 63.62 | 64.08 | 1,005,245 | +0.51(+0.80%) |
Aug 09, 2023 | 63.41 | 64.05 | 63.15 | 63.57 | 1,437,653 | +0.25(+0.39%) |
Aug 08, 2023 | 63.37 | 63.67 | 62.81 | 63.32 | 1,446,998 | -0.47(-0.73%) |
Aug 07, 2023 | 63.82 | 64.19 | 63.29 | 63.79 | 1,009,822 | -0.08(-0.12%) |
Aug 04, 2023 | 64.17 | 64.62 | 63.87 | 63.87 | 1,428,846 | -0.31(-0.49%) |
Aug 03, 2023 | 64.21 | 64.26 | 63.58 | 64.18 | 1,134,063 | +0.39(+0.61%) |
Aug 02, 2023 | 64.26 | 64.26 | 63.27 | 63.79 | 712,611 | -0.68(-1.05%) |
Aug 01, 2023 | 64.71 | 64.71 | 63.89 | 64.47 | 871,710 | -0.51(-0.78%) |
Jul 31, 2023 | 64.47 | 65.20 | 64.47 | 64.98 | 923,116 | +0.53(+0.82%) |
Jul 28, 2023 | 64.71 | 64.90 | 64.29 | 64.45 | 993,186 | -0.07(-0.11%) |
Jul 27, 2023 | 64.46 | 65.47 | 64.22 | 64.51 | 1,438,958 | +0.15(+0.23%) |
Jul 26, 2023 | 64.21 | 64.78 | 64.21 | 64.37 | 1,529,917 | +0.04(+0.06%) |
Jul 25, 2023 | 64.12 | 64.56 | 63.94 | 64.33 | 1,106,043 | +0.10(+0.15%) |
Jul 24, 2023 | 64.12 | 64.86 | 64.09 | 64.23 | 803,046 | +0.15(+0.23%) |
Jul 21, 2023 | 63.79 | 64.64 | 63.79 | 64.08 | 604,713 | +0.15(+0.23%) |
Jul 20, 2023 | 63.88 | 64.20 | 63.63 | 63.94 | 1,153,036 | +0.11(+0.17%) |
Jul 19, 2023 | 63.44 | 63.92 | 63.35 | 63.83 | 582,762 | +0.59(+0.93%) |
Jul 18, 2023 | 62.70 | 63.88 | 62.47 | 63.24 | 1,100,990 | +0.72(+1.14%) |
Jul 17, 2023 | 62.75 | 62.90 | 62.11 | 62.52 | 1,005,504 | -0.23(-0.36%) |
Jul 14, 2023 | 63.70 | 63.70 | 62.50 | 62.75 | 1,543,458 | -0.96(-1.51%) |
Jul 13, 2023 | 62.75 | 63.72 | 62.63 | 63.71 | 1,080,710 | +0.96(+1.53%) |
Jul 12, 2023 | 62.35 | 62.93 | 62.02 | 62.75 | 1,603,292 | +0.54(+0.87%) |
Jul 11, 2023 | 61.48 | 62.36 | 61.41 | 62.21 | 1,336,537 | +0.64(+1.04%) |
Jul 10, 2023 | 61.35 | 61.93 | 61.26 | 61.57 | 1,908,962 | -0.03(-0.05%) |
Jul 07, 2023 | 60.59 | 61.76 | 60.59 | 61.60 | 1,371,904 | +0.92(+1.52%) |
Jul 06, 2023 | 60.79 | 60.80 | 60.13 | 60.68 | 627,042 | -0.20(-0.32%) |
Jul 05, 2023 | 61.23 | 61.23 | 60.80 | 60.88 | 368,725 | -0.45(-0.74%) |
Jul 03, 2023 | 61.10 | 61.52 | 60.86 | 61.33 | 355,110 | +0.23(+0.37%) |
Jun 30, 2023 | 60.54 | 61.19 | 60.30 | 61.10 | 758,391 | +0.34(+0.56%) |
Jun 29, 2023 | 60.34 | 60.87 | 60.32 | 60.76 | 1,400,920 | +0.41(+0.68%) |
Jun 28, 2023 | 59.56 | 60.39 | 59.56 | 60.35 | 2,179,771 | +1.17(+1.97%) |
Jun 27, 2023 | 58.83 | 59.36 | 58.69 | 59.18 | 952,741 | +0.26(+0.43%) |
Jun 26, 2023 | 58.33 | 59.35 | 58.33 | 58.93 | 1,341,131 | +0.61(+1.04%) |
Jun 23, 2023 | 58.52 | 59.09 | 58.28 | 58.32 | 985,017 | -0.63(-1.06%) |
Jun 22, 2023 | 58.44 | 59.23 | 58.14 | 58.95 | 1,556,600 | +0.30(+0.52%) |
Jun 21, 2023 | 58.08 | 58.90 | 57.70 | 58.64 | 976,537 | +0.65(+1.12%) |
Jun 20, 2023 | 58.73 | 58.82 | 57.80 | 57.99 | 902,792 | -0.93(-1.58%) |
Jun 16, 2023 | 58.73 | 59.45 | 58.66 | 58.93 | 4,758,303 | -0.08(-0.13%) |
Jun 15, 2023 | 58.53 | 59.32 | 58.39 | 59.00 | 1,469,485 | +0.60(+1.02%) |
Jun 14, 2023 | 58.14 | 58.98 | 58.07 | 58.41 | 2,382,251 | +0.22(+0.37%) |
Jun 13, 2023 | 58.21 | 59.00 | 57.85 | 58.19 | 3,584,899 | -0.20(-0.34%) |
Jun 12, 2023 | 58.75 | 58.98 | 57.20 | 58.39 | 1,886,186 | -0.50(-0.85%) |
Jun 09, 2023 | 60.05 | 60.14 | 58.59 | 58.89 | 1,888,291 | -1.49(-2.47%) |
Jun 08, 2023 | 60.99 | 61.37 | 60.03 | 60.38 | 2,556,758 | -0.91(-1.49%) |
Jun 07, 2023 | 60.98 | 61.43 | 60.87 | 61.29 | 1,153,274 | +0.42(+0.69%) |
Jun 06, 2023 | 60.32 | 60.99 | 60.32 | 60.87 | 1,125,638 | +0.11(+0.18%) |
Jun 05, 2023 | 60.16 | 60.84 | 60.16 | 60.76 | 1,212,567 | +0.48(+0.80%) |
Jun 02, 2023 | 59.42 | 60.54 | 59.11 | 60.28 | 1,547,438 | +1.24(+2.09%) |
Jun 01, 2023 | 58.87 | 59.49 | 58.71 | 59.04 | 1,341,368 | +0.01(+0.02%) |
May 31, 2023 | 59.41 | 59.80 | 58.89 | 59.03 | 2,267,916 | -0.75(-1.25%) |
May 30, 2023 | 59.63 | 59.98 | 59.27 | 59.78 | 1,907,675 | -0.19(-0.31%) |
May 26, 2023 | 59.99 | 60.59 | 59.76 | 59.97 | 1,535,846 | -0.43(-0.71%) |
May 25, 2023 | 60.53 | 60.78 | 59.97 | 60.40 | 1,619,917 | -0.67(-1.09%) |
May 24, 2023 | 60.94 | 61.28 | 60.73 | 61.06 | 1,597,252 | +0.13(+0.21%) |
May 23, 2023 | 60.88 | 61.76 | 60.84 | 60.94 | 2,796,569 | -0.04(-0.06%) |
May 22, 2023 | 60.85 | 61.50 | 60.83 | 60.98 | 2,049,561 | -0.44(-0.72%) |
May 19, 2023 | 61.37 | 61.85 | 61.16 | 61.42 | 1,922,463 | -0.03(-0.05%) |
May 18, 2023 | 60.21 | 61.46 | 60.10 | 61.45 | 2,488,371 | +0.64(+1.05%) |
May 17, 2023 | 60.01 | 60.96 | 59.81 | 60.81 | 3,450,297 | +0.63(+1.04%) |
May 16, 2023 | 59.99 | 60.94 | 59.49 | 60.18 | 6,495,033 | -1.21(-1.96%) |
May 15, 2023 | 62.55 | 63.16 | 61.18 | 61.39 | 18,183,324 | +7.06(+12.99%) |
May 12, 2023 | 53.82 | 54.37 | 53.82 | 54.33 | 386,730 | +0.53(+0.98%) |
May 11, 2023 | 53.83 | 54.12 | 53.52 | 53.80 | 303,073 | -0.11(-0.20%) |
May 10, 2023 | 54.23 | 54.42 | 53.38 | 53.91 | 618,169 | -0.34(-0.63%) |
May 09, 2023 | 53.10 | 54.29 | 52.78 | 54.25 | 871,200 | +1.04(+1.95%) |
May 08, 2023 | 53.39 | 53.74 | 52.78 | 53.21 | 695,376 | -0.19(-0.35%) |
May 05, 2023 | 52.78 | 53.54 | 52.72 | 53.40 | 1,204,689 | +0.10(+0.18%) |
May 04, 2023 | 52.43 | 53.70 | 50.99 | 53.30 | 1,209,764 | +0.51(+0.97%) |
May 03, 2023 | 52.90 | 53.52 | 52.52 | 52.79 | 988,967 | -0.11(-0.20%) |
May 02, 2023 | 53.72 | 53.86 | 52.52 | 52.90 | 666,149 | -0.88(-1.65%) |
May 01, 2023 | 53.66 | 54.44 | 53.52 | 53.78 | 623,332 | +0.11(+0.20%) |
Apr 28, 2023 | 53.70 | 53.95 | 53.54 | 53.68 | 435,543 | +0.05(+0.09%) |
Apr 27, 2023 | 53.53 | 53.90 | 52.96 | 53.63 | 413,957 | +0.20(+0.38%) |
Apr 26, 2023 | 53.07 | 53.78 | 53.00 | 53.43 | 411,065 | +0.18(+0.34%) |
Apr 25, 2023 | 53.82 | 53.89 | 53.10 | 53.24 | 476,372 | -0.58(-1.07%) |
Apr 24, 2023 | 54.01 | 54.34 | 53.41 | 53.82 | 594,372 | -0.29(-0.53%) |
Apr 21, 2023 | 53.49 | 54.11 | 53.17 | 54.11 | 603,122 | +0.26(+0.48%) |
Apr 20, 2023 | 54.00 | 54.12 | 53.66 | 53.85 | 368,173 | -0.29(-0.53%) |
Apr 19, 2023 | 54.45 | 54.49 | 53.87 | 54.14 | 440,370 | -0.31(-0.57%) |
Apr 18, 2023 | 54.24 | 54.71 | 53.98 | 54.45 | 564,146 | +0.40(+0.75%) |
Apr 17, 2023 | 54.00 | 54.25 | 53.48 | 54.04 | 1,795,406 | +0.17(+0.32%) |
Apr 14, 2023 | 53.12 | 54.04 | 53.12 | 53.87 | 639,920 | +0.79(+1.49%) |
Apr 13, 2023 | 53.19 | 53.39 | 53.03 | 53.08 | 506,524 | -0.21(-0.40%) |
Apr 12, 2023 | 52.97 | 53.35 | 52.89 | 53.29 | 548,274 | +0.33(+0.62%) |
Apr 11, 2023 | 52.54 | 53.23 | 52.43 | 52.96 | 574,799 | +0.58(+1.10%) |
Apr 10, 2023 | 52.65 | 53.10 | 52.07 | 52.39 | 574,816 | -0.26(-0.49%) |
Apr 06, 2023 | 52.06 | 52.86 | 51.97 | 52.65 | 718,362 | +0.59(+1.13%) |
Apr 05, 2023 | 51.77 | 52.11 | 51.62 | 52.06 | 419,314 | +0.28(+0.54%) |
Apr 04, 2023 | 52.52 | 52.54 | 51.51 | 51.78 | 458,073 | -0.74(-1.41%) |
Apr 03, 2023 | 52.65 | 52.76 | 51.96 | 52.52 | 768,689 | +0.33(+0.63%) |
Mar 31, 2023 | 52.33 | 52.54 | 52.09 | 52.19 | 1,118,489 | -0.08(-0.15%) |
Mar 30, 2023 | 51.87 | 52.57 | 51.73 | 52.27 | 842,723 | +0.50(+0.97%) |
Mar 29, 2023 | 51.17 | 51.88 | 51.05 | 51.77 | 848,946 | +0.90(+1.78%) |
Mar 28, 2023 | 50.32 | 51.45 | 50.32 | 50.87 | 1,061,560 | +0.55(+1.09%) |
Mar 27, 2023 | 49.73 | 51.07 | 49.73 | 50.32 | 1,324,292 | +0.71(+1.43%) |
Mar 24, 2023 | 48.59 | 49.75 | 48.52 | 49.61 | 587,044 | +0.65(+1.34%) |
Mar 23, 2023 | 49.38 | 49.73 | 48.54 | 48.95 | 855,434 | -0.40(-0.82%) |
Mar 22, 2023 | 50.19 | 50.56 | 49.31 | 49.36 | 715,592 | -0.84(-1.67%) |
Mar 21, 2023 | 50.64 | 51.06 | 49.96 | 50.19 | 939,220 | -0.10(-0.19%) |
Mar 20, 2023 | 50.53 | 51.44 | 50.17 | 50.29 | 754,251 | -0.31(-0.61%) |
Mar 17, 2023 | 50.57 | 50.74 | 49.60 | 50.60 | 3,951,459 | -0.06(-0.11%) |
Mar 16, 2023 | 50.02 | 50.66 | 49.73 | 50.66 | 959,454 | +0.52(+1.04%) |
Mar 15, 2023 | 50.38 | 50.77 | 49.74 | 50.14 | 1,235,970 | -0.99(-1.94%) |
Mar 14, 2023 | 50.98 | 52.10 | 50.56 | 51.13 | 768,457 | +0.43(+0.85%) |
Mar 13, 2023 | 50.65 | 51.42 | 49.89 | 50.69 | 978,593 | -0.33(-0.64%) |
Mar 10, 2023 | 51.04 | 51.60 | 50.69 | 51.02 | 687,077 | +0.06(+0.11%) |
Mar 09, 2023 | 51.38 | 51.47 | 50.66 | 50.96 | 747,003 | -0.31(-0.60%) |
Mar 08, 2023 | 51.65 | 51.94 | 51.25 | 51.27 | 708,913 | -0.38(-0.74%) |
Mar 07, 2023 | 52.25 | 52.61 | 51.62 | 51.66 | 770,631 | -0.60(-1.14%) |
Mar 06, 2023 | 51.80 | 52.71 | 51.80 | 52.25 | 915,442 | +0.42(+0.82%) |
Mar 03, 2023 | 51.37 | 52.35 | 51.30 | 51.83 | 836,801 | +0.38(+0.75%) |
Mar 02, 2023 | 50.78 | 52.26 | 50.74 | 51.44 | 1,304,652 | +0.47(+0.92%) |