Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2023 | 57.99 | 0 | +0.81(+1.42%) | |||
Jul 26, 2023 | 56.65 | 57.41 | 56.55 | 57.18 | 5,817,835 | +0.63(+1.11%) |
Jul 25, 2023 | 56.06 | 56.56 | 55.96 | 56.55 | 749,062 | +0.33(+0.59%) |
Jul 24, 2023 | 56.20 | 56.30 | 55.85 | 56.22 | 747,579 | +0.17(+0.30%) |
Jul 21, 2023 | 56.27 | 56.36 | 55.91 | 56.05 | 701,426 | -0.16(-0.28%) |
Jul 20, 2023 | 55.56 | 56.27 | 55.55 | 56.21 | 790,101 | +0.61(+1.10%) |
Jul 19, 2023 | 55.64 | 55.79 | 55.50 | 55.60 | 670,981 | -0.01(-0.02%) |
Jul 18, 2023 | 55.85 | 56.14 | 55.60 | 55.61 | 615,355 | -0.22(-0.39%) |
Jul 17, 2023 | 55.95 | 56.18 | 55.81 | 55.83 | 442,132 | -0.10(-0.18%) |
Jul 14, 2023 | 56.10 | 56.16 | 55.93 | 55.93 | 812,996 | -0.20(-0.36%) |
Jul 13, 2023 | 56.05 | 56.47 | 55.95 | 56.13 | 1,338,509 | +0.12(+0.21%) |
Jul 12, 2023 | 55.18 | 56.14 | 54.99 | 56.01 | 946,518 | +0.97(+1.76%) |
Jul 11, 2023 | 54.94 | 55.43 | 54.63 | 55.04 | 1,388,937 | +0.19(+0.35%) |
Jul 10, 2023 | 55.15 | 55.54 | 54.71 | 54.85 | 1,022,553 | -0.34(-0.62%) |
Jul 07, 2023 | 55.27 | 55.62 | 55.14 | 55.19 | 567,844 | +0.06(+0.11%) |
Jul 06, 2023 | 55.43 | 55.55 | 55.07 | 55.13 | 1,149,460 | -0.35(-0.63%) |
Jul 05, 2023 | 55.01 | 55.53 | 54.77 | 55.48 | 363,341 | +0.42(+0.76%) |
Jul 03, 2023 | 54.89 | 55.14 | 54.82 | 55.06 | 184,965 | +0.19(+0.35%) |
Jun 30, 2023 | 55.18 | 55.18 | 54.79 | 54.87 | 732,704 | -0.25(-0.45%) |
Jun 29, 2023 | 55.18 | 55.22 | 55.10 | 55.12 | 792,335 | +0.02(+0.04%) |
Jun 28, 2023 | 55.16 | 55.16 | 55.07 | 55.10 | 349,956 | +0.06(+0.11%) |
Jun 27, 2023 | 54.92 | 55.22 | 54.90 | 55.04 | 337,656 | +0.18(+0.33%) |
Jun 26, 2023 | 54.81 | 54.91 | 54.68 | 54.86 | 353,098 | -0.08(-0.15%) |
Jun 23, 2023 | 54.70 | 55.25 | 54.60 | 54.94 | 1,500,689 | +0.03(+0.05%) |
Jun 22, 2023 | 54.40 | 54.98 | 54.35 | 54.91 | 781,872 | +0.42(+0.77%) |
Jun 21, 2023 | 54.33 | 54.80 | 54.25 | 54.49 | 1,019,705 | +0.16(+0.29%) |
Jun 20, 2023 | 53.99 | 54.40 | 53.99 | 54.33 | 1,070,592 | +0.28(+0.52%) |
Jun 16, 2023 | 54.16 | 54.16 | 53.85 | 54.05 | 1,206,621 | +0.15(+0.28%) |
Jun 15, 2023 | 54.01 | 54.05 | 53.82 | 53.90 | 657,811 | -0.10(-0.19%) |
Jun 14, 2023 | 54.11 | 54.17 | 53.75 | 54.00 | 696,671 | -0.12(-0.22%) |
Jun 13, 2023 | 54.19 | 54.44 | 53.75 | 54.12 | 827,905 | -0.32(-0.59%) |
Jun 12, 2023 | 54.13 | 54.48 | 54.00 | 54.44 | 1,056,299 | +0.40(+0.74%) |
Jun 09, 2023 | 54.39 | 54.49 | 54.00 | 54.04 | 1,382,027 | -0.49(-0.90%) |
Jun 08, 2023 | 54.41 | 54.65 | 53.83 | 54.53 | 1,748,336 | +0.03(+0.06%) |
Jun 07, 2023 | 54.62 | 54.88 | 54.40 | 54.50 | 1,099,514 | -0.01(-0.02%) |
Jun 06, 2023 | 54.75 | 54.78 | 54.20 | 54.51 | 857,490 | -0.19(-0.35%) |
Jun 05, 2023 | 54.30 | 54.75 | 54.22 | 54.70 | 948,254 | +0.38(+0.70%) |
Jun 02, 2023 | 54.52 | 54.74 | 54.20 | 54.32 | 1,737,974 | -0.19(-0.35%) |
Jun 01, 2023 | 54.52 | 55.09 | 54.37 | 54.51 | 2,277,126 | +0.03(+0.06%) |
May 31, 2023 | 54.86 | 54.86 | 54.43 | 54.48 | 948,076 | -0.25(-0.46%) |
May 30, 2023 | 54.41 | 54.78 | 54.31 | 54.73 | 779,665 | +0.44(+0.81%) |
May 26, 2023 | 54.95 | 55.06 | 54.20 | 54.29 | 1,755,283 | -0.72(-1.31%) |
May 25, 2023 | 54.94 | 55.04 | 54.84 | 55.01 | 1,358,420 | +0.06(+0.11%) |
May 24, 2023 | 55.04 | 55.15 | 54.95 | 54.95 | 845,666 | -0.15(-0.27%) |
May 23, 2023 | 55.24 | 55.33 | 55.09 | 55.10 | 1,039,433 | -0.13(-0.24%) |
May 22, 2023 | 55.25 | 55.32 | 55.09 | 55.23 | 799,646 | -0.04(-0.07%) |
May 19, 2023 | 55.70 | 55.70 | 55.24 | 55.27 | 922,959 | -0.23(-0.41%) |
May 18, 2023 | 55.59 | 55.65 | 55.48 | 55.50 | 1,346,273 | -0.08(-0.14%) |
May 17, 2023 | 55.75 | 55.81 | 55.54 | 55.58 | 1,158,792 | -0.12(-0.22%) |
May 16, 2023 | 55.74 | 56.02 | 55.50 | 55.70 | 1,841,666 | -0.47(-0.84%) |
May 15, 2023 | 56.08 | 56.19 | 56.03 | 56.17 | 326,986 | +0.07(+0.12%) |
May 12, 2023 | 56.06 | 56.13 | 56.00 | 56.10 | 524,772 | -0.01(-0.02%) |
May 11, 2023 | 56.00 | 56.11 | 55.70 | 56.11 | 651,396 | +0.07(+0.12%) |
May 10, 2023 | 56.14 | 56.14 | 56.02 | 56.04 | 575,542 | +0.02(+0.04%) |
May 09, 2023 | 56.24 | 56.24 | 56.02 | 56.02 | 1,059,329 | -0.19(-0.34%) |
May 08, 2023 | 56.32 | 56.35 | 56.19 | 56.21 | 601,782 | -0.10(-0.18%) |
May 05, 2023 | 56.35 | 56.39 | 56.30 | 56.31 | 650,160 | -0.08(-0.14%) |
May 04, 2023 | 56.35 | 56.41 | 56.30 | 56.39 | 386,614 | +0.00(+0.00%) |
May 03, 2023 | 56.32 | 56.44 | 56.32 | 56.39 | 541,607 | +0.04(+0.07%) |
May 02, 2023 | 56.33 | 56.38 | 56.31 | 56.35 | 387,069 | +0.00(+0.00%) |
May 01, 2023 | 56.25 | 56.41 | 56.25 | 56.35 | 448,935 | -0.06(-0.11%) |
Apr 28, 2023 | 56.34 | 56.42 | 56.32 | 56.41 | 940,575 | +0.01(+0.02%) |
Apr 27, 2023 | 56.31 | 56.43 | 56.31 | 56.40 | 560,456 | +0.03(+0.05%) |
Apr 26, 2023 | 56.40 | 56.45 | 56.22 | 56.37 | 760,283 | -0.06(-0.11%) |
Apr 25, 2023 | 56.45 | 56.48 | 56.43 | 56.43 | 413,901 | -0.13(-0.23%) |
Apr 24, 2023 | 56.47 | 56.57 | 56.42 | 56.56 | 292,368 | +0.03(+0.05%) |
Apr 21, 2023 | 56.72 | 56.75 | 56.49 | 56.53 | 574,065 | -0.25(-0.44%) |
Apr 20, 2023 | 56.50 | 56.80 | 56.44 | 56.78 | 652,068 | +0.28(+0.50%) |
Apr 19, 2023 | 56.44 | 56.55 | 56.42 | 56.50 | 684,457 | +0.06(+0.11%) |
Apr 18, 2023 | 56.46 | 56.49 | 56.44 | 56.44 | 354,946 | -0.02(-0.04%) |
Apr 17, 2023 | 56.42 | 56.47 | 56.40 | 56.46 | 372,841 | +0.04(+0.07%) |
Apr 14, 2023 | 56.33 | 56.43 | 56.31 | 56.42 | 677,526 | -0.01(-0.02%) |
Apr 13, 2023 | 56.39 | 56.44 | 56.37 | 56.43 | 334,304 | +0.04(+0.07%) |
Apr 12, 2023 | 56.38 | 56.43 | 56.35 | 56.39 | 300,494 | +0.04(+0.07%) |
Apr 11, 2023 | 56.38 | 56.43 | 56.33 | 56.35 | 535,841 | -0.01(-0.02%) |
Apr 10, 2023 | 56.34 | 56.40 | 56.32 | 56.36 | 412,719 | +0.02(+0.04%) |
Apr 06, 2023 | 56.31 | 56.37 | 56.31 | 56.34 | 657,561 | -0.06(-0.11%) |
Apr 05, 2023 | 56.25 | 56.40 | 56.23 | 56.40 | 1,538,063 | +0.12(+0.21%) |
Apr 04, 2023 | 56.27 | 56.29 | 56.25 | 56.28 | 352,156 | +0.01(+0.02%) |
Apr 03, 2023 | 56.11 | 56.30 | 56.09 | 56.27 | 496,707 | +0.10(+0.18%) |
Mar 31, 2023 | 56.26 | 56.26 | 56.14 | 56.17 | 1,008,087 | +0.02(+0.04%) |
Mar 30, 2023 | 55.89 | 56.17 | 55.85 | 56.15 | 905,032 | +0.25(+0.45%) |
Mar 29, 2023 | 55.78 | 55.92 | 55.67 | 55.90 | 600,251 | +0.17(+0.31%) |
Mar 28, 2023 | 55.70 | 55.79 | 55.65 | 55.73 | 956,802 | -0.03(-0.05%) |
Mar 27, 2023 | 55.66 | 55.81 | 55.61 | 55.76 | 908,087 | +0.16(+0.29%) |
Mar 24, 2023 | 55.62 | 55.70 | 55.57 | 55.60 | 3,019,377 | -0.05(-0.09%) |
Mar 23, 2023 | 55.55 | 55.74 | 55.55 | 55.65 | 1,232,435 | +0.14(+0.25%) |
Mar 22, 2023 | 55.72 | 55.74 | 55.49 | 55.51 | 1,183,776 | -0.20(-0.36%) |
Mar 21, 2023 | 55.88 | 55.88 | 55.68 | 55.71 | 864,341 | -0.08(-0.14%) |
Mar 20, 2023 | 55.71 | 55.86 | 55.66 | 55.79 | 1,066,561 | +0.18(+0.32%) |
Mar 17, 2023 | 55.74 | 55.84 | 55.54 | 55.61 | 1,823,016 | -0.14(-0.25%) |
Mar 16, 2023 | 55.59 | 55.94 | 55.45 | 55.75 | 4,094,294 | -0.37(-0.66%) |
Mar 15, 2023 | 55.80 | 56.25 | 55.75 | 56.12 | 3,131,605 | +0.19(+0.34%) |
Mar 14, 2023 | 55.99 | 56.06 | 55.83 | 55.93 | 1,006,617 | +0.09(+0.16%) |
Mar 13, 2023 | 55.62 | 55.99 | 55.62 | 55.84 | 1,153,398 | -0.06(-0.11%) |
Mar 10, 2023 | 56.00 | 56.02 | 55.58 | 55.90 | 954,280 | -0.11(-0.20%) |
Mar 09, 2023 | 56.12 | 56.19 | 55.95 | 56.01 | 672,329 | -0.07(-0.12%) |
Mar 08, 2023 | 56.14 | 56.14 | 55.96 | 56.08 | 511,198 | +0.02(+0.04%) |
Mar 07, 2023 | 56.19 | 56.19 | 55.96 | 56.06 | 564,259 | +0.02(+0.04%) |
Mar 06, 2023 | 56.10 | 56.23 | 55.94 | 56.04 | 1,062,763 | -0.06(-0.11%) |
Mar 03, 2023 | 56.30 | 56.30 | 56.06 | 56.10 | 1,036,708 | -0.14(-0.25%) |
Mar 02, 2023 | 56.27 | 56.35 | 56.15 | 56.24 | 751,621 | +0.01(+0.02%) |
Mar 01, 2023 | 56.32 | 56.33 | 56.07 | 56.23 | 1,225,998 | -0.11(-0.20%) |
Feb 28, 2023 | 56.20 | 56.41 | 56.19 | 56.34 | 2,316,390 | +0.14(+0.25%) |
Feb 27, 2023 | 56.16 | 56.25 | 56.05 | 56.20 | 1,501,577 | +0.04(+0.07%) |
Feb 24, 2023 | 56.09 | 56.17 | 56.06 | 56.16 | 494,811 | +0.05(+0.09%) |
Feb 23, 2023 | 56.00 | 56.16 | 55.99 | 56.11 | 1,267,574 | +0.14(+0.25%) |
Feb 22, 2023 | 56.05 | 56.10 | 55.90 | 55.97 | 2,008,019 | -0.03(-0.05%) |
Feb 21, 2023 | 56.10 | 56.18 | 55.96 | 56.00 | 985,720 | +0.02(+0.04%) |
Feb 17, 2023 | 56.13 | 56.13 | 55.95 | 55.98 | 598,209 | -0.02(-0.04%) |
Feb 16, 2023 | 56.06 | 56.20 | 55.91 | 56.00 | 1,038,285 | -0.15(-0.27%) |
Feb 15, 2023 | 56.05 | 56.28 | 56.05 | 56.15 | 971,312 | -0.01(-0.02%) |
Feb 14, 2023 | 55.95 | 56.20 | 55.91 | 56.16 | 1,595,587 | +0.34(+0.61%) |
Feb 13, 2023 | 55.88 | 56.09 | 55.82 | 55.82 | 1,740,056 | -0.01(-0.02%) |
Feb 10, 2023 | 55.80 | 55.91 | 55.79 | 55.83 | 906,197 | +0.10(+0.18%) |
Feb 09, 2023 | 55.86 | 55.88 | 55.71 | 55.73 | 806,496 | -0.12(-0.21%) |
Feb 08, 2023 | 55.70 | 55.86 | 55.60 | 55.85 | 716,160 | -0.01(-0.02%) |
Feb 07, 2023 | 55.75 | 55.87 | 55.60 | 55.86 | 1,136,956 | +0.21(+0.38%) |
Feb 06, 2023 | 55.75 | 55.89 | 55.58 | 55.65 | 699,379 | -0.20(-0.36%) |
Feb 03, 2023 | 55.88 | 55.90 | 55.58 | 55.85 | 1,128,647 | +0.00(+0.00%) |
Feb 02, 2023 | 55.80 | 55.87 | 55.72 | 55.85 | 639,065 | -0.03(-0.05%) |
Feb 01, 2023 | 55.84 | 55.95 | 55.62 | 55.88 | 751,473 | -0.04(-0.07%) |
Jan 31, 2023 | 55.85 | 56.04 | 55.75 | 55.92 | 748,420 | +0.16(+0.29%) |
Jan 30, 2023 | 55.87 | 55.90 | 55.71 | 55.76 | 770,395 | +0.00(+0.00%) |
Jan 27, 2023 | 55.79 | 56.00 | 55.47 | 55.76 | 2,553,314 | -0.60(-1.06%) |
Jan 26, 2023 | 56.30 | 56.59 | 56.17 | 56.36 | 1,436,555 | +0.09(+0.16%) |
Jan 25, 2023 | 56.24 | 56.38 | 56.17 | 56.27 | 496,326 | +0.03(+0.05%) |
Jan 24, 2023 | 56.13 | 56.24 | 56.04 | 56.24 | 733,744 | +0.08(+0.14%) |
Jan 23, 2023 | 56.12 | 56.17 | 56.07 | 56.16 | 513,780 | +0.04(+0.07%) |
Jan 20, 2023 | 56.15 | 56.18 | 56.05 | 56.12 | 1,014,615 | +0.07(+0.12%) |
Jan 19, 2023 | 56.09 | 56.18 | 56.03 | 56.05 | 609,598 | -0.06(-0.11%) |
Jan 18, 2023 | 56.08 | 56.15 | 55.95 | 56.11 | 899,517 | +0.06(+0.11%) |
Jan 17, 2023 | 55.96 | 56.10 | 55.90 | 56.05 | 631,922 | +0.09(+0.16%) |
Jan 13, 2023 | 55.81 | 55.99 | 55.81 | 55.96 | 437,387 | +0.03(+0.05%) |
Jan 12, 2023 | 55.72 | 55.95 | 55.72 | 55.93 | 392,864 | +0.17(+0.30%) |
Jan 11, 2023 | 55.71 | 55.83 | 55.66 | 55.76 | 873,317 | +0.03(+0.05%) |
Jan 10, 2023 | 55.65 | 55.92 | 55.65 | 55.73 | 965,269 | +0.03(+0.05%) |
Jan 09, 2023 | 56.07 | 56.07 | 55.50 | 55.70 | 2,820,622 | -0.20(-0.36%) |
Jan 06, 2023 | 56.06 | 56.53 | 55.86 | 55.90 | 1,141,813 | -0.19(-0.34%) |
Jan 05, 2023 | 55.90 | 56.10 | 55.86 | 56.09 | 1,505,945 | +0.19(+0.34%) |
Jan 04, 2023 | 55.86 | 55.96 | 55.80 | 55.90 | 1,295,105 | +0.03(+0.05%) |
Jan 03, 2023 | 55.95 | 55.95 | 55.76 | 55.87 | 2,060,629 | -0.06(-0.11%) |
Dec 30, 2022 | 55.99 | 56.06 | 55.93 | 55.93 | 627,002 | -0.07(-0.13%) |
Dec 29, 2022 | 55.90 | 56.01 | 55.86 | 56.00 | 1,088,533 | +0.07(+0.13%) |
Dec 28, 2022 | 55.79 | 56.00 | 55.77 | 55.93 | 1,934,911 | +0.08(+0.14%) |
Dec 27, 2022 | 55.83 | 55.88 | 55.74 | 55.85 | 1,058,743 | +0.05(+0.09%) |
Dec 23, 2022 | 55.75 | 55.84 | 55.69 | 55.80 | 1,443,280 | +0.05(+0.09%) |
Dec 22, 2022 | 55.75 | 56.19 | 55.69 | 55.75 | 2,890,698 | +0.00(+0.00%) |
Dec 21, 2022 | 55.70 | 55.80 | 55.53 | 55.75 | 3,574,396 | +0.13(+0.23%) |
Dec 20, 2022 | 55.60 | 55.73 | 55.51 | 55.62 | 3,559,846 | +0.02(+0.04%) |
Dec 19, 2022 | 55.76 | 55.90 | 55.60 | 55.60 | 13,308,857 | +0.71(+1.29%) |
Dec 16, 2022 | 54.12 | 54.96 | 54.12 | 54.89 | 2,639,165 | +0.43(+0.79%) |
Dec 15, 2022 | 54.63 | 54.87 | 54.27 | 54.46 | 634,413 | -0.35(-0.64%) |
Dec 14, 2022 | 54.85 | 55.35 | 54.49 | 54.81 | 405,102 | +0.06(+0.11%) |
Dec 13, 2022 | 55.08 | 55.35 | 54.18 | 54.75 | 543,320 | +0.00(+0.00%) |
Dec 12, 2022 | 53.90 | 55.00 | 53.90 | 54.75 | 532,683 | +0.86(+1.60%) |
Dec 09, 2022 | 53.87 | 53.91 | 53.04 | 53.89 | 610,134 | -0.17(-0.31%) |
Dec 08, 2022 | 54.85 | 55.10 | 53.65 | 54.06 | 618,955 | -0.05(-0.09%) |
Dec 07, 2022 | 53.60 | 55.88 | 53.60 | 54.11 | 784,978 | +0.51(+0.95%) |
Dec 06, 2022 | 54.40 | 54.40 | 52.93 | 53.60 | 793,960 | -0.24(-0.45%) |
Dec 05, 2022 | 53.88 | 54.08 | 52.93 | 53.84 | 526,870 | -0.73(-1.34%) |
Dec 02, 2022 | 53.04 | 55.05 | 52.97 | 54.57 | 636,213 | +1.04(+1.94%) |
Dec 01, 2022 | 52.34 | 54.22 | 52.01 | 53.53 | 1,000,803 | +1.53(+2.94%) |
Nov 30, 2022 | 49.81 | 56.00 | 49.27 | 52.00 | 2,404,455 | +2.05(+4.10%) |
Nov 29, 2022 | 50.62 | 50.75 | 49.91 | 49.95 | 316,408 | -0.86(-1.69%) |
Nov 28, 2022 | 50.83 | 51.25 | 50.60 | 50.81 | 316,171 | -0.18(-0.35%) |
Nov 25, 2022 | 50.99 | 51.20 | 50.75 | 50.99 | 172,079 | +0.31(+0.61%) |
Nov 23, 2022 | 51.00 | 51.25 | 50.39 | 50.68 | 417,279 | -0.28(-0.55%) |
Nov 22, 2022 | 51.33 | 51.35 | 50.46 | 50.96 | 445,701 | -0.19(-0.37%) |
Nov 21, 2022 | 51.08 | 51.47 | 50.28 | 51.15 | 339,864 | -0.06(-0.12%) |
Nov 18, 2022 | 51.56 | 51.93 | 51.01 | 51.21 | 456,642 | +0.22(+0.43%) |
Nov 17, 2022 | 50.32 | 51.68 | 49.75 | 50.99 | 725,606 | +0.37(+0.73%) |
Nov 16, 2022 | 50.05 | 50.86 | 49.50 | 50.62 | 770,117 | +0.98(+1.97%) |
Nov 15, 2022 | 49.68 | 50.26 | 48.91 | 49.64 | 1,165,064 | +0.52(+1.06%) |
Nov 14, 2022 | 48.89 | 49.77 | 48.37 | 49.12 | 647,817 | +0.05(+0.10%) |
Nov 11, 2022 | 50.51 | 50.79 | 48.99 | 49.07 | 413,708 | -1.84(-3.61%) |
Nov 10, 2022 | 50.51 | 51.38 | 50.20 | 50.91 | 568,008 | +1.33(+2.68%) |
Nov 09, 2022 | 49.86 | 50.30 | 49.47 | 49.58 | 353,238 | -0.47(-0.94%) |
Nov 08, 2022 | 50.63 | 50.63 | 49.45 | 50.05 | 378,811 | -0.51(-1.01%) |
Nov 07, 2022 | 49.51 | 50.59 | 49.37 | 50.56 | 384,410 | +1.06(+2.14%) |
Nov 04, 2022 | 49.19 | 49.77 | 48.24 | 49.50 | 292,497 | +0.50(+1.02%) |
Nov 03, 2022 | 48.18 | 49.53 | 47.86 | 49.00 | 547,463 | +0.31(+0.64%) |
Nov 02, 2022 | 48.77 | 48.69 | 757,397 | +0.44(+0.91%) |