Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.35 | 53.35 | 0 | +0.82(+1.56%) | ||
Jan 30, 2023 | 52.53 | 52.53 | 0 | -0.88(-1.65%) | ||
Jan 27, 2023 | 53.41 | 53.41 | 0 | +0.32(+0.60%) | ||
Jan 26, 2023 | 53.09 | 53.09 | 0 | +0.67(+1.28%) | ||
Jan 25, 2023 | 52.42 | 52.42 | 0 | +0.08(+0.15%) | ||
Jan 24, 2023 | 52.34 | 52.34 | 0 | -0.12(-0.23%) | ||
Jan 23, 2023 | 52.46 | 52.46 | 0 | +0.78(+1.51%) | ||
Jan 20, 2023 | 51.68 | 51.68 | 0 | +1.11(+2.19%) | ||
Jan 19, 2023 | 50.57 | 50.57 | 0 | -0.45(-0.88%) | ||
Jan 18, 2023 | 51.02 | 51.02 | 0 | -0.59(-1.14%) | ||
Jan 13, 2023 | 51.61 | 51.61 | 0 | +0.29(+0.57%) | ||
Jan 12, 2023 | 51.32 | 51.32 | 0 | +0.46(+0.90%) | ||
Jan 11, 2023 | 50.86 | 50.86 | 0 | +0.73(+1.46%) | ||
Jan 10, 2023 | 50.13 | 50.13 | 0 | +0.47(+0.95%) | ||
Jan 09, 2023 | 49.66 | 49.66 | 0 | +0.21(+0.42%) | ||
Jan 06, 2023 | 49.45 | 49.45 | 0 | +1.02(+2.11%) | ||
Jan 05, 2023 | 48.43 | 48.43 | 0 | -0.45(-0.92%) | ||
Jan 04, 2023 | 48.88 | 48.88 | 0 | +0.30(+0.62%) | ||
Dec 30, 2022 | 48.58 | 48.58 | 0 | -0.12(-0.25%) | ||
Dec 29, 2022 | 48.70 | 48.70 | 0 | +1.00(+2.10%) | ||
Dec 28, 2022 | 47.70 | 47.70 | 0 | -0.90(-1.85%) | ||
Dec 23, 2022 | 48.60 | 48.60 | 0 | +0.17(+0.35%) | ||
Dec 22, 2022 | 48.43 | 48.43 | 0 | -0.85(-1.72%) | ||
Dec 21, 2022 | 49.28 | 49.28 | 0 | +0.73(+1.50%) | ||
Dec 20, 2022 | 48.55 | 48.55 | 0 | +0.01(+0.02%) | ||
Dec 19, 2022 | 48.54 | 48.54 | 0 | -0.55(-1.12%) | ||
Dec 16, 2022 | 49.09 | 49.09 | 0 | -2.68(-5.18%) | ||
Dec 15, 2022 | 51.77 | 51.77 | 0 | -1.30(-2.45%) | ||
Dec 14, 2022 | 53.07 | 53.07 | 0 | -0.22(-0.41%) | ||
Dec 13, 2022 | 53.29 | 53.29 | 0 | +0.44(+0.83%) | ||
Dec 12, 2022 | 52.85 | 52.85 | 0 | +0.52(+0.99%) | ||
Dec 09, 2022 | 52.33 | 52.33 | 0 | -0.26(-0.49%) | ||
Dec 08, 2022 | 52.59 | 52.59 | 0 | +0.42(+0.81%) | ||
Dec 07, 2022 | 52.17 | 52.17 | 0 | -0.08(-0.15%) | ||
Dec 06, 2022 | 52.25 | 52.25 | 0 | -0.82(-1.55%) | ||
Dec 05, 2022 | 53.07 | 53.07 | 0 | -1.18(-2.18%) | ||
Dec 02, 2022 | 54.25 | 54.25 | 0 | +0.01(+0.02%) | ||
Dec 01, 2022 | 54.24 | 54.24 | 0 | +0.08(+0.15%) | ||
Nov 30, 2022 | 54.16 | 54.16 | 0 | +1.90(+3.64%) | ||
Nov 29, 2022 | 52.26 | 52.26 | 0 | -0.02(-0.04%) | ||
Nov 28, 2022 | 52.28 | 52.28 | 0 | -0.79(-1.49%) | ||
Nov 25, 2022 | 53.07 | 53.07 | 0 | -0.01(-0.02%) | ||
Nov 23, 2022 | 53.08 | 53.08 | 0 | +0.53(+1.01%) | ||
Nov 22, 2022 | 52.55 | 52.55 | 0 | +0.66(+1.27%) | ||
Nov 21, 2022 | 51.89 | 51.89 | 0 | -0.60(-1.14%) | ||
Nov 18, 2022 | 52.49 | 52.49 | 0 | +0.06(+0.11%) | ||
Nov 17, 2022 | 52.43 | 52.43 | 0 | -0.45(-0.85%) | ||
Nov 16, 2022 | 52.88 | 52.88 | 0 | -0.74(-1.38%) | ||
Nov 15, 2022 | 53.62 | 53.62 | 0 | +0.70(+1.32%) | ||
Nov 14, 2022 | 52.92 | 52.92 | 0 | -0.61(-1.14%) | ||
Nov 11, 2022 | 53.53 | 53.53 | 0 | +0.83(+1.57%) | ||
Nov 10, 2022 | 52.70 | 52.70 | 0 | +3.07(+6.19%) | ||
Nov 09, 2022 | 49.63 | 49.63 | 0 | -1.25(-2.46%) | ||
Nov 08, 2022 | 50.88 | 50.88 | 0 | +0.25(+0.49%) | ||
Nov 07, 2022 | 50.63 | 50.63 | 0 | +0.33(+0.66%) | ||
Nov 04, 2022 | 50.30 | 50.30 | 0 | +0.63(+1.27%) | ||
Nov 03, 2022 | 49.67 | 49.67 | 0 | -0.38(-0.76%) | ||
Nov 02, 2022 | 50.05 | 50.05 | 0 | -1.57(-3.04%) | ||
Nov 01, 2022 | 51.62 | 51.62 | 0 | -0.18(-0.35%) | ||
Oct 31, 2022 | 51.80 | 51.80 | 0 | -0.31(-0.59%) | ||
Oct 28, 2022 | 52.11 | 52.11 | 0 | +0.79(+1.54%) | ||
Oct 27, 2022 | 51.32 | 51.32 | 0 | -0.53(-1.02%) | ||
Oct 26, 2022 | 51.85 | 51.85 | 0 | -0.49(-0.94%) | ||
Oct 25, 2022 | 52.34 | 52.34 | 0 | +1.12(+2.19%) | ||
Oct 24, 2022 | 51.22 | 51.22 | 0 | +0.30(+0.59%) | ||
Oct 21, 2022 | 50.92 | 50.92 | 0 | +1.13(+2.27%) | ||
Oct 20, 2022 | 49.79 | 49.79 | 0 | -0.37(-0.74%) | ||
Oct 19, 2022 | 50.16 | 50.16 | 0 | -0.35(-0.69%) | ||
Oct 18, 2022 | 50.51 | 50.51 | 0 | +0.48(+0.96%) | ||
Oct 17, 2022 | 50.03 | 50.03 | 0 | +1.53(+3.15%) | ||
Oct 14, 2022 | 48.50 | 48.50 | 0 | -1.44(-2.88%) | ||
Oct 13, 2022 | 49.94 | 49.94 | 0 | +0.89(+1.81%) | ||
Oct 12, 2022 | 49.05 | 49.05 | 0 | +0.03(+0.06%) | ||
Oct 11, 2022 | 49.02 | 49.02 | 0 | -0.65(-1.31%) | ||
Oct 10, 2022 | 49.67 | 49.67 | 0 | -0.56(-1.11%) | ||
Oct 07, 2022 | 50.23 | 50.23 | 0 | -1.65(-3.18%) | ||
Oct 06, 2022 | 51.88 | 51.88 | 0 | -0.31(-0.59%) | ||
Oct 05, 2022 | 52.19 | 52.19 | 0 | -0.15(-0.29%) | ||
Oct 04, 2022 | 52.34 | 52.34 | 0 | +1.87(+3.71%) | ||
Oct 03, 2022 | 50.47 | 50.47 | 0 | +0.93(+1.88%) | ||
Sep 30, 2022 | 49.54 | 49.54 | 0 | -0.59(-1.18%) | ||
Sep 29, 2022 | 50.13 | 50.13 | 0 | -1.20(-2.34%) | ||
Sep 28, 2022 | 51.33 | 51.33 | 0 | +1.24(+2.48%) | ||
Sep 27, 2022 | 50.09 | 50.09 | 0 | +0.14(+0.28%) | ||
Sep 26, 2022 | 49.95 | 49.95 | 0 | -0.48(-0.95%) | ||
Sep 23, 2022 | 50.43 | 50.43 | 0 | -1.09(-2.12%) | ||
Sep 22, 2022 | 51.52 | 51.52 | 0 | -0.78(-1.49%) | ||
Sep 21, 2022 | 52.30 | 52.30 | 0 | -1.01(-1.89%) | ||
Sep 20, 2022 | 53.31 | 53.31 | 0 | -0.67(-1.24%) | ||
Sep 19, 2022 | 53.98 | 53.98 | 0 | +0.36(+0.67%) | ||
Sep 16, 2022 | 53.62 | 53.62 | 0 | -0.58(-1.07%) | ||
Sep 15, 2022 | 54.20 | 54.20 | 0 | -0.43(-0.79%) | ||
Sep 14, 2022 | 54.63 | 54.63 | 0 | +0.39(+0.72%) | ||
Sep 13, 2022 | 54.24 | 54.24 | 0 | -2.43(-4.29%) | ||
Sep 12, 2022 | 56.67 | 56.67 | 0 | +0.58(+1.03%) | ||
Sep 09, 2022 | 56.09 | 56.09 | 0 | +1.15(+2.09%) | ||
Sep 08, 2022 | 54.94 | 54.94 | 0 | +0.60(+1.10%) | ||
Sep 07, 2022 | 54.34 | 54.34 | 0 | +0.77(+1.44%) | ||
Sep 02, 2022 | 53.57 | 53.57 | 0 | -0.48(-0.89%) | ||
Sep 01, 2022 | 54.05 | 54.05 | 0 | -0.14(-0.26%) | ||
Aug 31, 2022 | 54.19 | 54.19 | 0 | -0.30(-0.55%) | ||
Aug 30, 2022 | 54.49 | 54.49 | 0 | -0.63(-1.14%) | ||
Aug 29, 2022 | 55.12 | 55.12 | 0 | -0.38(-0.68%) | ||
Aug 26, 2022 | 55.50 | 55.50 | 0 | -1.96(-3.41%) | ||
Aug 25, 2022 | 57.46 | 57.46 | 0 | +0.87(+1.54%) | ||
Aug 24, 2022 | 56.59 | 56.59 | 0 | +0.32(+0.57%) | ||
Aug 23, 2022 | 56.27 | 56.27 | 0 | +0.07(+0.12%) | ||
Aug 22, 2022 | 56.20 | 56.20 | 0 | -1.26(-2.19%) | ||
Aug 19, 2022 | 57.46 | 57.46 | 0 | -1.05(-1.79%) | ||
Aug 18, 2022 | 58.51 | 58.51 | 0 | +0.14(+0.24%) | ||
Aug 17, 2022 | 58.37 | 58.37 | 0 | -0.73(-1.24%) | ||
Aug 16, 2022 | 59.10 | 59.10 | 0 | -0.04(-0.07%) | ||
Aug 15, 2022 | 59.14 | 59.14 | 0 | +0.16(+0.27%) | ||
Aug 12, 2022 | 58.98 | 58.98 | 0 | +1.08(+1.87%) | ||
Aug 11, 2022 | 57.90 | 57.90 | 0 | -0.15(-0.26%) | ||
Aug 10, 2022 | 58.05 | 58.05 | 0 | +1.59(+2.82%) | ||
Aug 09, 2022 | 56.46 | 56.46 | 0 | -0.62(-1.09%) | ||
Aug 08, 2022 | 57.08 | 57.08 | 0 | +0.17(+0.30%) | ||
Aug 05, 2022 | 56.91 | 56.91 | 0 | -0.19(-0.33%) | ||
Aug 04, 2022 | 57.10 | 57.10 | 0 | +0.21(+0.37%) | ||
Aug 03, 2022 | 56.89 | 56.89 | 0 | +1.08(+1.94%) | ||
Aug 02, 2022 | 55.81 | 55.81 | 0 | -0.15(-0.27%) | ||
Aug 01, 2022 | 55.96 | 55.96 | 0 | -0.13(-0.23%) | ||
Jul 29, 2022 | 56.09 | 56.09 | 0 | +0.95(+1.72%) | ||
Jul 28, 2022 | 55.14 | 55.14 | 0 | +0.63(+1.16%) | ||
Jul 27, 2022 | 54.51 | 54.51 | 0 | +1.77(+3.36%) | ||
Jul 26, 2022 | 52.74 | 52.74 | 0 | -0.93(-1.73%) | ||
Jul 25, 2022 | 53.67 | 53.67 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 53.67 | 53.67 | 0 | -0.13(-0.24%) | ||
Jul 20, 2022 | 53.80 | 53.80 | 0 | +0.61(+1.15%) | ||
Jul 19, 2022 | 53.19 | 53.19 | 0 | +1.49(+2.88%) | ||
Jul 18, 2022 | 51.70 | 51.70 | 0 | -0.15(-0.29%) | ||
Jul 15, 2022 | 51.85 | 51.85 | 0 | +1.05(+2.07%) | ||
Jul 14, 2022 | 50.80 | 50.80 | 0 | -0.31(-0.61%) | ||
Jul 13, 2022 | 51.11 | 51.11 | 0 | -0.14(-0.27%) | ||
Jul 12, 2022 | 51.25 | 51.25 | 0 | -1.59(-3.01%) | ||
Jul 08, 2022 | 52.84 | 52.84 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 52.84 | 52.84 | 0 | +1.09(+2.11%) | ||
Jul 06, 2022 | 51.75 | 51.75 | 0 | -0.02(-0.04%) | ||
Jul 05, 2022 | 51.77 | 51.77 | 0 | +0.43(+0.84%) | ||
Jul 01, 2022 | 51.34 | 51.34 | 0 | +0.44(+0.86%) | ||
Jun 30, 2022 | 50.90 | 50.90 | 0 | -0.84(-1.62%) | ||
Jun 28, 2022 | 51.74 | 51.74 | 0 | -1.14(-2.16%) | ||
Jun 27, 2022 | 52.88 | 52.88 | 0 | -0.20(-0.38%) | ||
Jun 24, 2022 | 53.08 | 53.08 | 0 | +1.69(+3.29%) | ||
Jun 23, 2022 | 51.39 | 51.39 | 0 | +0.50(+0.98%) | ||
Jun 22, 2022 | 50.89 | 50.89 | 0 | -0.13(-0.25%) | ||
Jun 21, 2022 | 51.02 | 51.02 | 0 | +1.23(+2.47%) | ||
Jun 17, 2022 | 49.79 | 49.79 | 0 | +0.38(+0.77%) | ||
Jun 16, 2022 | 49.41 | 49.41 | 0 | -2.11(-4.10%) | ||
Jun 15, 2022 | 51.52 | 51.52 | 0 | +1.03(+2.04%) | ||
Jun 14, 2022 | 50.49 | 50.49 | 0 | -0.10(-0.20%) | ||
Jun 13, 2022 | 50.59 | 50.59 | 0 | -2.45(-4.62%) | ||
Jun 10, 2022 | 53.04 | 53.04 | 0 | -1.73(-3.16%) | ||
Jun 09, 2022 | 54.77 | 54.77 | 0 | -1.40(-2.49%) | ||
Jun 08, 2022 | 56.17 | 56.17 | 0 | -0.41(-0.72%) | ||
Jun 07, 2022 | 56.58 | 56.58 | 0 | +0.48(+0.86%) | ||
Jun 06, 2022 | 56.10 | 56.10 | 0 | +0.27(+0.48%) | ||
Jun 03, 2022 | 55.83 | 55.83 | 0 | -1.26(-2.21%) | ||
Jun 02, 2022 | 57.09 | 57.09 | 0 | +1.41(+2.53%) | ||
Jun 01, 2022 | 55.68 | 55.68 | 0 | -0.51(-0.91%) | ||
May 31, 2022 | 56.19 | 56.19 | 0 | -0.31(-0.55%) | ||
May 27, 2022 | 56.50 | 56.50 | 0 | +1.66(+3.03%) | ||
May 26, 2022 | 54.84 | 54.84 | 0 | +1.42(+2.66%) | ||
May 25, 2022 | 53.42 | 53.42 | 0 | +0.81(+1.54%) | ||
May 24, 2022 | 52.61 | 52.61 | 0 | -1.22(-2.27%) | ||
May 23, 2022 | 53.83 | 53.83 | 0 | +0.66(+1.24%) | ||
May 20, 2022 | 53.17 | 53.17 | 0 | -0.21(-0.39%) | ||
May 19, 2022 | 53.38 | 53.38 | 0 | +0.16(+0.30%) | ||
May 18, 2022 | 53.22 | 53.22 | 0 | -2.30(-4.14%) | ||
May 17, 2022 | 55.52 | 55.52 | 0 | +1.29(+2.38%) | ||
May 16, 2022 | 54.23 | 54.23 | 0 | -0.67(-1.22%) | ||
May 13, 2022 | 54.90 | 54.90 | 0 | +1.97(+3.72%) | ||
May 12, 2022 | 52.93 | 52.93 | 0 | +0.17(+0.32%) | ||
May 11, 2022 | 52.76 | 52.76 | 0 | -1.25(-2.31%) | ||
May 10, 2022 | 54.01 | 54.01 | 0 | +0.38(+0.71%) | ||
May 09, 2022 | 53.63 | 53.63 | 0 | -2.81(-4.98%) | ||
May 06, 2022 | 56.44 | 56.44 | 0 | -0.81(-1.41%) | ||
May 05, 2022 | 57.25 | 57.25 | 0 | -1.01(-1.73%) | ||
May 03, 2022 | 58.26 | 58.26 | 0 | +0.14(+0.24%) | ||
May 02, 2022 | 58.12 | 58.12 | 0 | +0.73(+1.27%) | ||
Apr 29, 2022 | 57.39 | 57.39 | 0 | -2.02(-3.40%) | ||
Apr 28, 2022 | 59.41 | 59.41 | 0 | +1.53(+2.64%) | ||
Apr 27, 2022 | 57.88 | 57.88 | 0 | +0.11(+0.19%) | ||
Apr 26, 2022 | 57.77 | 57.77 | 0 | -2.42(-4.02%) | ||
Apr 25, 2022 | 60.19 | 60.19 | 0 | +0.35(+0.58%) | ||
Apr 22, 2022 | 59.84 | 59.84 | 0 | -1.49(-2.43%) | ||
Apr 21, 2022 | 61.33 | 61.33 | 0 | -1.21(-1.93%) | ||
Apr 20, 2022 | 62.54 | 62.54 | 0 | -1.02(-1.60%) | ||
Apr 19, 2022 | 63.56 | 63.56 | 0 | +1.23(+1.97%) | ||
Apr 18, 2022 | 62.33 | 62.33 | 0 | -0.11(-0.18%) | ||
Apr 14, 2022 | 62.44 | 62.44 | 0 | -1.04(-1.64%) | ||
Apr 13, 2022 | 63.48 | 63.48 | 0 | +1.22(+1.96%) | ||
Apr 12, 2022 | 62.26 | 62.26 | 0 | -0.21(-0.34%) | ||
Apr 11, 2022 | 62.47 | 62.47 | 0 | -1.20(-1.88%) | ||
Apr 08, 2022 | 63.67 | 63.67 | 0 | -0.48(-0.75%) | ||
Apr 07, 2022 | 64.15 | 64.15 | 0 | +0.16(+0.25%) | ||
Apr 06, 2022 | 63.99 | 63.99 | 0 | -1.33(-2.04%) | ||
Apr 05, 2022 | 65.32 | 65.32 | 0 | -1.37(-2.05%) | ||
Apr 04, 2022 | 66.69 | 66.69 | 0 | +1.10(+1.68%) | ||
Apr 01, 2022 | 65.59 | 65.59 | 0 | +0.37(+0.57%) | ||
Mar 31, 2022 | 65.22 | 65.22 | 0 | -1.04(-1.57%) | ||
Mar 30, 2022 | 66.26 | 66.26 | 0 | -0.66(-0.99%) | ||
Mar 29, 2022 | 66.92 | 66.92 | 0 | +1.18(+1.79%) | ||
Mar 28, 2022 | 65.74 | 65.74 | 0 | +0.87(+1.34%) | ||
Mar 25, 2022 | 64.87 | 64.87 | 0 | -0.15(-0.23%) | ||
Mar 24, 2022 | 65.02 | 65.02 | 0 | +0.88(+1.37%) | ||
Mar 23, 2022 | 64.14 | 64.14 | 0 | -0.88(-1.35%) | ||
Mar 22, 2022 | 65.02 | 65.02 | 0 | +1.24(+1.94%) | ||
Mar 21, 2022 | 63.78 | 63.78 | 0 | -0.39(-0.61%) | ||
Mar 18, 2022 | 64.17 | 64.17 | 0 | +1.28(+2.04%) | ||
Mar 17, 2022 | 62.89 | 62.89 | 0 | +1.14(+1.85%) | ||
Mar 16, 2022 | 61.75 | 61.75 | 0 | +2.23(+3.75%) | ||
Mar 15, 2022 | 59.52 | 59.52 | 0 | +1.48(+2.55%) | ||
Mar 14, 2022 | 58.04 | 58.04 | 0 | -0.97(-1.64%) | ||
Mar 11, 2022 | 59.01 | 59.01 | 0 | -1.29(-2.14%) | ||
Mar 10, 2022 | 60.30 | 60.30 | 0 | -0.34(-0.56%) | ||
Mar 09, 2022 | 60.64 | 60.64 | 0 | +2.14(+3.66%) | ||
Mar 08, 2022 | 58.50 | 58.50 | 0 | -0.02(-0.03%) | ||
Mar 07, 2022 | 58.52 | 58.52 | 0 | -2.38(-3.91%) | ||
Mar 04, 2022 | 60.90 | 60.90 | 0 | -1.02(-1.65%) | ||
Mar 03, 2022 | 61.92 | 61.92 | 0 | -1.23(-1.95%) | ||
Mar 02, 2022 | 63.15 | 63.15 | 0 | +0.93(+1.49%) | ||
Mar 01, 2022 | 62.22 | 62.22 | 0 | -1.11(-1.75%) | ||
Feb 28, 2022 | 63.33 | 63.33 | 0 | +0.29(+0.46%) | ||
Feb 25, 2022 | 63.04 | 63.04 | 0 | +1.15(+1.86%) | ||
Feb 24, 2022 | 61.89 | 61.89 | 0 | +1.61(+2.67%) | ||
Feb 23, 2022 | 60.28 | 60.28 | 0 | -1.47(-2.38%) | ||
Feb 22, 2022 | 61.75 | 61.75 | 0 | -0.94(-1.50%) | ||
Feb 18, 2022 | 62.69 | 62.69 | 0 | -0.76(-1.20%) | ||
Feb 17, 2022 | 63.45 | 63.45 | 0 | -1.84(-2.82%) | ||
Feb 16, 2022 | 65.29 | 65.29 | 0 | -0.14(-0.21%) | ||
Feb 15, 2022 | 65.43 | 65.43 | 0 | +1.48(+2.31%) | ||
Feb 14, 2022 | 63.95 | 63.95 | 0 | -0.05(-0.08%) | ||
Feb 11, 2022 | 64.00 | 64.00 | 0 | -1.70(-2.59%) | ||
Feb 10, 2022 | 65.70 | 65.70 | 0 | -1.10(-1.65%) | ||
Feb 09, 2022 | 66.80 | 66.80 | 0 | +1.41(+2.16%) | ||
Feb 08, 2022 | 65.39 | 65.39 | 0 | +0.57(+0.88%) | ||
Feb 07, 2022 | 64.82 | 64.82 | 0 | -0.30(-0.46%) | ||
Feb 04, 2022 | 65.12 | 65.12 | 0 | +1.04(+1.62%) | ||
Feb 03, 2022 | 64.08 | 64.08 | 0 | -2.42(-3.64%) | ||
Feb 02, 2022 | 66.50 | 66.50 | 0 | +0.01(+0.02%) |