Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 71.54 | 534 | +2.27(+3.27%) | |||
Aug 29, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 203 | -1.47(-2.07%) |
Aug 25, 2023 | 70.74 | 91 | +2.73(+4.02%) | |||
Aug 24, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 150 | +1.31(+1.97%) |
Aug 22, 2023 | 66.69 | 96 | -2.37(-3.43%) | |||
Aug 18, 2023 | 69.06 | 102 | +0.13(+0.19%) | |||
Aug 17, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 271 | +3.88(+5.96%) |
Aug 16, 2023 | 65.75 | 65.75 | 65.05 | 65.05 | 420 | -2.56(-3.79%) |
Aug 14, 2023 | 67.61 | 161 | -1.05(-1.53%) | |||
Aug 11, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 101 | -2.14(-3.03%) |
Aug 10, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 244 | -4.88(-6.45%) |
Aug 03, 2023 | 75.69 | 97 | +0.19(+0.26%) | |||
Aug 02, 2023 | 75.50 | 77.95 | 75.50 | 75.50 | 300 | -3.31(-4.20%) |
Aug 01, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 363 | +3.26(+4.32%) |
Jul 28, 2023 | 75.55 | 125 | -3.21(-4.08%) | |||
Jul 27, 2023 | 78.76 | 80.00 | 78.76 | 78.76 | 992 | -0.86(-1.09%) |
Jul 25, 2023 | 79.62 | 176 | -0.61(-0.76%) | |||
Jul 18, 2023 | 80.23 | 70 | -0.88(-1.09%) | |||
Jul 13, 2023 | 81.12 | 69 | +7.12(+9.62%) | |||
Jul 10, 2023 | 74.00 | 48 | -3.60(-4.63%) | |||
Jul 03, 2023 | 77.60 | 120 | +1.32(+1.73%) | |||
Jun 23, 2023 | 76.28 | 148 | -5.92(-7.20%) | |||
Jun 16, 2023 | 82.20 | 126 | +1.40(+1.73%) | |||
Jun 15, 2023 | 79.57 | 80.80 | 79.57 | 80.80 | 1,000 | +0.50(+0.62%) |
Jun 14, 2023 | 79.80 | 80.55 | 79.80 | 80.30 | 557 | +3.55(+4.63%) |
Jun 13, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 143 | +0.62(+0.81%) |
Jun 12, 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 260 | -2.07(-2.65%) |
Jun 09, 2023 | 78.20 | 78.20 | 76.23 | 78.20 | 367 | +3.64(+4.88%) |
Jun 06, 2023 | 74.56 | 42 | +0.56(+0.76%) | |||
Jun 05, 2023 | 75.93 | 75.93 | 74.00 | 74.00 | 442 | +1.53(+2.11%) |
Jun 02, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 229 | +3.42(+4.96%) |
Jun 01, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 136 | -1.29(-1.83%) |
May 31, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 106 | -1.36(-1.90%) |
May 30, 2023 | 73.46 | 73.46 | 71.70 | 71.70 | 613 | +3.09(+4.50%) |
May 25, 2023 | 68.61 | 99 | -1.76(-2.49%) | |||
May 24, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 175 | -2.65(-3.63%) |
May 22, 2023 | 73.02 | 117 | +0.01(+0.01%) | |||
May 19, 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 300 | -0.52(-0.71%) |
May 18, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 195 | +1.20(+1.66%) |
May 17, 2023 | 73.94 | 73.94 | 72.33 | 72.33 | 205 | -1.15(-1.57%) |
May 15, 2023 | 73.48 | 0 | +2.69(+3.80%) | |||
May 12, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 119 | -3.91(-5.23%) |
May 10, 2023 | 74.70 | 74 | -0.72(-0.96%) | |||
May 09, 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 109 | +0.74(+1.00%) |
May 05, 2023 | 74.68 | 15 | +0.68(+0.92%) | |||
May 02, 2023 | 74.00 | 21 | +0.66(+0.90%) | |||
May 01, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 220 | -2.32(-3.07%) |
Apr 27, 2023 | 75.66 | 49 | -0.30(-0.40%) | |||
Apr 25, 2023 | 75.97 | 146 | -0.20(-0.26%) | |||
Apr 24, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 921 | -4.18(-5.20%) |
Apr 20, 2023 | 80.34 | 188 | -2.88(-3.46%) | |||
Apr 17, 2023 | 83.22 | 157 | +4.08(+5.16%) | |||
Apr 14, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 152 | -3.39(-4.11%) |
Apr 13, 2023 | 80.48 | 82.53 | 80.48 | 82.53 | 232 | +2.79(+3.50%) |
Apr 12, 2023 | 79.26 | 81.00 | 79.26 | 79.74 | 1,880 | +1.58(+2.02%) |
Apr 11, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 154 | -0.37(-0.47%) |
Apr 06, 2023 | 78.53 | 30 | +0.33(+0.42%) | |||
Apr 04, 2023 | 78.20 | 60 | +2.74(+3.63%) | |||
Mar 28, 2023 | 75.46 | 124 | -0.25(-0.32%) | |||
Mar 27, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 600 | -0.32(-0.42%) |
Mar 23, 2023 | 76.03 | 40 | -0.89(-1.16%) | |||
Mar 21, 2023 | 76.92 | 0 | +2.38(+3.20%) | |||
Mar 16, 2023 | 74.54 | 110 | -2.47(-3.21%) | |||
Mar 15, 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 1,106 | -3.59(-4.45%) |
Mar 14, 2023 | 78.60 | 80.60 | 77.73 | 80.60 | 2,494 | +2.08(+2.65%) |
Mar 13, 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 133 | -0.07(-0.09%) |
Mar 10, 2023 | 76.93 | 78.59 | 76.93 | 78.59 | 304 | -1.85(-2.29%) |
Mar 09, 2023 | 80.95 | 80.95 | 80.44 | 80.44 | 444 | -1.13(-1.38%) |
Mar 08, 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 152 | -2.57(-3.05%) |
Mar 07, 2023 | 82.20 | 84.14 | 82.20 | 84.14 | 669 | +0.16(+0.19%) |
Mar 06, 2023 | 83.98 | 83.98 | 83.98 | 83.98 | 124 | +3.58(+4.45%) |
Mar 01, 2023 | 80.41 | 99 | +1.64(+2.09%) | |||
Feb 28, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 338 | -1.10(-1.38%) |
Feb 24, 2023 | 79.86 | 157 | -1.72(-2.10%) | |||
Feb 23, 2023 | 85.26 | 85.26 | 81.58 | 81.58 | 677 | -3.42(-4.03%) |
Feb 15, 2023 | 85.00 | 3,581 | +0.45(+0.53%) | |||
Feb 14, 2023 | 85.60 | 85.60 | 84.56 | 84.56 | 635 | -1.69(-1.97%) |
Feb 09, 2023 | 86.25 | 180 | -0.57(-0.66%) | |||
Feb 08, 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 133 | +0.82(+0.95%) |
Feb 06, 2023 | 86.00 | 177 | -3.17(-3.56%) | |||
Feb 02, 2023 | 89.17 | 6,932 | +0.89(+1.01%) | |||
Feb 01, 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 166 | -0.35(-0.40%) |
Jan 31, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 297 | +0.49(+0.56%) |
Jan 30, 2023 | 89.61 | 89.61 | 88.14 | 88.14 | 496 | -2.93(-3.22%) |
Jan 27, 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 210 | +0.87(+0.96%) |
Jan 25, 2023 | 90.20 | 3 | +0.78(+0.87%) | |||
Jan 24, 2023 | 89.42 | 89.94 | 89.42 | 89.42 | 2,208 | -1.72(-1.89%) |
Jan 23, 2023 | 90.04 | 91.14 | 89.22 | 91.14 | 2,058 | +2.41(+2.72%) |
Jan 20, 2023 | 86.96 | 88.73 | 86.96 | 88.73 | 504 | +3.19(+3.73%) |
Jan 19, 2023 | 86.09 | 86.09 | 85.54 | 85.54 | 417 | -0.03(-0.03%) |
Jan 18, 2023 | 85.88 | 85.88 | 85.57 | 85.57 | 754 | +0.66(+0.78%) |
Jan 12, 2023 | 84.91 | 160 | +3.80(+4.68%) | |||
Jan 11, 2023 | 82.10 | 82.10 | 81.11 | 81.11 | 712 | +1.07(+1.34%) |
Jan 10, 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 205 | -3.65(-4.36%) |
Jan 09, 2023 | 83.66 | 83.69 | 83.66 | 83.69 | 1,560 | +3.19(+3.96%) |
Jan 06, 2023 | 80.50 | 80.50 | 80.40 | 80.50 | 493 | +0.13(+0.17%) |
Jan 05, 2023 | 80.37 | 80.45 | 80.37 | 80.37 | 430 | -1.63(-1.99%) |
Jan 04, 2023 | 77.96 | 82.00 | 77.96 | 82.00 | 632 | +2.74(+3.45%) |
Jan 03, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 369 | -1.17(-1.45%) |
Dec 30, 2022 | 80.42 | 80.43 | 76.70 | 80.43 | 1,107 | -0.35(-0.43%) |
Dec 28, 2022 | 80.78 | 138 | +4.92(+6.48%) | |||
Dec 27, 2022 | 76.18 | 76.18 | 75.86 | 75.86 | 337 | -0.04(-0.05%) |
Dec 23, 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 260 | +0.64(+0.85%) |
Dec 22, 2022 | 74.54 | 75.26 | 74.54 | 75.26 | 290 | -0.70(-0.92%) |
Dec 21, 2022 | 78.79 | 78.79 | 75.96 | 75.96 | 1,949 | +1.52(+2.04%) |
Dec 20, 2022 | 73.57 | 74.44 | 73.57 | 74.44 | 729 | -1.18(-1.56%) |
Dec 19, 2022 | 78.60 | 78.60 | 75.61 | 75.61 | 576 | -2.24(-2.87%) |
Dec 15, 2022 | 77.85 | 272 | +0.14(+0.18%) | |||
Dec 14, 2022 | 79.00 | 79.00 | 77.71 | 77.71 | 1,390 | -2.96(-3.67%) |
Dec 13, 2022 | 77.80 | 80.89 | 77.77 | 80.67 | 583 | +3.38(+4.37%) |
Dec 12, 2022 | 80.14 | 80.14 | 77.29 | 77.29 | 962 | -0.96(-1.22%) |
Dec 09, 2022 | 80.86 | 80.86 | 77.99 | 78.25 | 662 | +1.65(+2.15%) |
Dec 08, 2022 | 77.80 | 77.80 | 76.60 | 76.60 | 410 | +0.25(+0.32%) |
Dec 07, 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 1,144 | +0.08(+0.10%) |
Dec 06, 2022 | 75.29 | 76.27 | 75.29 | 76.27 | 1,379 | -3.99(-4.97%) |
Dec 05, 2022 | 80.26 | 80.27 | 80.26 | 80.26 | 2,260 | +6.56(+8.90%) |
Dec 02, 2022 | 73.98 | 75.91 | 73.70 | 73.70 | 1,365 | -5.66(-7.13%) |
Dec 01, 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 271 | +4.27(+5.68%) |
Nov 30, 2022 | 75.09 | 75.09 | 75.09 | 75.09 | 159 | +5.22(+7.48%) |
Nov 29, 2022 | 73.63 | 73.63 | 69.87 | 69.87 | 572 | +1.38(+2.02%) |
Nov 28, 2022 | 71.14 | 71.14 | 68.49 | 68.49 | 841 | -1.49(-2.13%) |
Nov 25, 2022 | 72.68 | 72.68 | 69.98 | 69.98 | 850 | +0.78(+1.13%) |
Nov 23, 2022 | 69.12 | 72.23 | 69.12 | 69.20 | 498 | -2.72(-3.78%) |
Nov 22, 2022 | 69.69 | 71.92 | 69.69 | 71.92 | 693 | +5.28(+7.92%) |
Nov 21, 2022 | 70.04 | 70.04 | 66.64 | 66.64 | 581 | -3.47(-4.94%) |
Nov 18, 2022 | 71.38 | 71.41 | 70.11 | 70.11 | 4,850 | -1.48(-2.07%) |
Nov 17, 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 237 | +0.61(+0.86%) |
Nov 16, 2022 | 71.00 | 71.00 | 70.98 | 70.98 | 607 | +0.18(+0.25%) |
Nov 15, 2022 | 70.57 | 71.60 | 70.57 | 70.80 | 3,173 | +1.91(+2.78%) |
Nov 14, 2022 | 72.37 | 72.37 | 68.89 | 68.89 | 502 | +1.79(+2.67%) |
Nov 11, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 267 | +2.76(+4.30%) |
Nov 10, 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 967 | +1.83(+2.93%) |
Nov 09, 2022 | 62.51 | 62.51 | 62.50 | 62.50 | 266 | +1.98(+3.27%) |
Nov 08, 2022 | 61.34 | 61.34 | 60.52 | 60.52 | 724 | -0.77(-1.26%) |
Nov 07, 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 321 | +2.11(+3.56%) |
Nov 04, 2022 | 59.19 | 59.19 | 59.19 | 59.19 | 264 | +1.74(+3.03%) |
Nov 03, 2022 | 55.36 | 57.63 | 55.36 | 57.45 | 1,019 | -0.12(-0.21%) |
Nov 01, 2022 | 57.57 | 154 | +2.52(+4.58%) | |||
Oct 31, 2022 | 57.13 | 57.13 | 55.05 | 55.05 | 928 | -0.39(-0.71%) |
Oct 28, 2022 | 55.95 | 58.74 | 55.44 | 55.44 | 1,580 | -3.33(-5.67%) |
Oct 27, 2022 | 58.76 | 58.77 | 58.01 | 58.77 | 792 | +0.56(+0.96%) |
Oct 26, 2022 | 58.21 | 58.21 | 58.21 | 58.21 | 245 | -0.44(-0.75%) |
Oct 25, 2022 | 59.30 | 59.30 | 58.65 | 58.65 | 503 | -1.04(-1.75%) |
Oct 24, 2022 | 59.69 | 59.69 | 59.69 | 59.69 | 1,089 | -0.24(-0.40%) |
Oct 21, 2022 | 58.56 | 59.93 | 58.56 | 59.93 | 917 | -0.07(-0.12%) |
Oct 18, 2022 | 60.00 | 203 | -0.51(-0.84%) | |||
Oct 17, 2022 | 60.68 | 60.68 | 60.00 | 60.51 | 1,446 | +0.04(+0.06%) |
Oct 14, 2022 | 62.20 | 62.20 | 60.47 | 60.47 | 712 | +0.22(+0.37%) |
Oct 13, 2022 | 57.79 | 60.25 | 57.79 | 60.25 | 488 | -0.96(-1.57%) |
Oct 12, 2022 | 60.28 | 61.21 | 60.28 | 61.21 | 469 | -1.21(-1.94%) |
Oct 11, 2022 | 60.04 | 63.22 | 60.04 | 62.42 | 662 | -0.02(-0.04%) |
Oct 10, 2022 | 62.45 | 62.45 | 62.45 | 62.45 | 460 | +1.99(+3.28%) |
Oct 07, 2022 | 60.46 | 60.46 | 60.46 | 60.46 | 904 | -2.67(-4.23%) |
Oct 06, 2022 | 63.13 | 63.13 | 63.13 | 63.13 | 173 | +1.72(+2.80%) |
Oct 04, 2022 | 61.41 | 44 | +1.48(+2.46%) | |||
Oct 03, 2022 | 62.85 | 62.85 | 59.74 | 59.93 | 849 | -2.03(-3.27%) |
Sep 30, 2022 | 60.49 | 61.96 | 60.49 | 61.96 | 501 | +2.12(+3.54%) |
Sep 29, 2022 | 57.61 | 59.84 | 57.61 | 59.84 | 551 | +3.53(+6.28%) |
Sep 28, 2022 | 57.06 | 57.06 | 56.31 | 56.31 | 444 | -0.53(-0.94%) |
Sep 26, 2022 | 56.84 | 56 | -2.63(-4.43%) | |||
Sep 23, 2022 | 60.47 | 61.88 | 59.48 | 59.48 | 2,219 | -1.34(-2.21%) |
Sep 22, 2022 | 60.82 | 60.82 | 60.82 | 60.82 | 175 | -0.01(-0.02%) |
Sep 21, 2022 | 60.98 | 60.98 | 60.83 | 60.83 | 1,195 | -1.17(-1.89%) |
Sep 20, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 197 | +0.50(+0.82%) |
Sep 19, 2022 | 63.04 | 63.05 | 61.50 | 61.50 | 1,187 | +0.02(+0.03%) |
Sep 16, 2022 | 60.98 | 61.48 | 60.98 | 61.48 | 358 | -1.08(-1.73%) |
Sep 15, 2022 | 64.95 | 64.95 | 62.56 | 62.56 | 1,225 | -2.76(-4.23%) |
Sep 14, 2022 | 66.07 | 66.07 | 65.32 | 65.32 | 859 | +0.32(+0.49%) |
Sep 12, 2022 | 65.00 | 111 | +1.30(+2.04%) | |||
Sep 09, 2022 | 63.70 | 63.70 | 63.70 | 63.70 | 273 | +2.42(+3.96%) |
Sep 08, 2022 | 61.28 | 61.28 | 60.68 | 61.28 | 413 | +0.93(+1.54%) |
Sep 07, 2022 | 61.75 | 61.75 | 60.35 | 60.35 | 2,590 | -2.30(-3.67%) |
Sep 06, 2022 | 62.65 | 62.65 | 62.65 | 62.65 | 683 | +1.55(+2.53%) |
Sep 02, 2022 | 61.10 | 61.10 | 61.10 | 61.10 | 147 | -0.80(-1.29%) |