Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.95 | 59.95 | 0 | -0.34(-0.56%) | ||
Oct 28, 2022 | 60.29 | 60.29 | 0 | +1.02(+1.72%) | ||
Oct 27, 2022 | 59.27 | 59.27 | 0 | -0.30(-0.50%) | ||
Oct 26, 2022 | 59.57 | 59.57 | 0 | -0.09(-0.15%) | ||
Oct 25, 2022 | 59.66 | 59.66 | 0 | +1.05(+1.79%) | ||
Oct 24, 2022 | 58.61 | 58.61 | 0 | +0.47(+0.81%) | ||
Oct 21, 2022 | 58.14 | 58.14 | 0 | +1.27(+2.23%) | ||
Oct 20, 2022 | 56.87 | 56.87 | 0 | -0.38(-0.66%) | ||
Oct 19, 2022 | 57.25 | 57.25 | 0 | -0.38(-0.66%) | ||
Oct 18, 2022 | 57.63 | 57.63 | 0 | +0.56(+0.98%) | ||
Oct 17, 2022 | 57.07 | 57.07 | 0 | +1.30(+2.33%) | ||
Oct 14, 2022 | 55.77 | 55.77 | 0 | -1.36(-2.38%) | ||
Oct 13, 2022 | 57.13 | 57.13 | 0 | +1.19(+2.13%) | ||
Oct 12, 2022 | 55.94 | 55.94 | 0 | -0.11(-0.20%) | ||
Oct 11, 2022 | 56.05 | 56.05 | 0 | -0.45(-0.80%) | ||
Oct 10, 2022 | 56.50 | 56.50 | 0 | -0.51(-0.89%) | ||
Oct 07, 2022 | 57.01 | 57.01 | 0 | -1.42(-2.43%) | ||
Oct 06, 2022 | 58.43 | 58.43 | 0 | -0.49(-0.83%) | ||
Oct 05, 2022 | 58.92 | 58.92 | 0 | -0.09(-0.15%) | ||
Oct 04, 2022 | 59.01 | 59.01 | 0 | +1.90(+3.33%) | ||
Oct 03, 2022 | 57.11 | 57.11 | 0 | +1.59(+2.86%) | ||
Sep 30, 2022 | 55.52 | 55.52 | 0 | -0.58(-1.03%) | ||
Sep 29, 2022 | 56.10 | 56.10 | 0 | -0.98(-1.72%) | ||
Sep 28, 2022 | 57.08 | 57.08 | 0 | +1.26(+2.26%) | ||
Sep 27, 2022 | 55.82 | 55.82 | 0 | -0.08(-0.14%) | ||
Sep 26, 2022 | 55.90 | 55.90 | 0 | -0.75(-1.32%) | ||
Sep 23, 2022 | 56.65 | 56.65 | 0 | -1.25(-2.16%) | ||
Sep 22, 2022 | 57.90 | 57.90 | 0 | -0.58(-0.99%) | ||
Sep 21, 2022 | 58.48 | 58.48 | 0 | -0.97(-1.63%) | ||
Sep 20, 2022 | 59.45 | 59.45 | 0 | -0.72(-1.20%) | ||
Sep 19, 2022 | 60.17 | 60.17 | 0 | +0.35(+0.59%) | ||
Sep 16, 2022 | 59.82 | 59.82 | 0 | -0.47(-0.78%) | ||
Sep 15, 2022 | 60.29 | 60.29 | 0 | -0.50(-0.82%) | ||
Sep 14, 2022 | 60.79 | 60.79 | 0 | +0.05(+0.08%) | ||
Sep 13, 2022 | 60.74 | 60.74 | 0 | -2.48(-3.92%) | ||
Sep 12, 2022 | 63.22 | 63.22 | 0 | +0.57(+0.91%) | ||
Sep 09, 2022 | 62.65 | 62.65 | 0 | +1.05(+1.70%) | ||
Sep 08, 2022 | 61.60 | 61.60 | 0 | +0.53(+0.87%) | ||
Sep 07, 2022 | 61.07 | 61.07 | 0 | +0.60(+0.99%) | ||
Sep 02, 2022 | 60.47 | 60.47 | 0 | -0.39(-0.64%) | ||
Sep 01, 2022 | 60.86 | 60.86 | 0 | -0.08(-0.13%) | ||
Aug 31, 2022 | 60.94 | 60.94 | 0 | -0.36(-0.59%) | ||
Aug 30, 2022 | 61.30 | 61.30 | 0 | -0.73(-1.18%) | ||
Aug 29, 2022 | 62.03 | 62.03 | 0 | -0.35(-0.56%) | ||
Aug 26, 2022 | 62.38 | 62.38 | 0 | -2.00(-3.11%) | ||
Aug 25, 2022 | 64.38 | 64.38 | 0 | +0.87(+1.37%) | ||
Aug 24, 2022 | 63.51 | 63.51 | 0 | +0.26(+0.41%) | ||
Aug 23, 2022 | 63.25 | 63.25 | 0 | -0.08(-0.13%) | ||
Aug 22, 2022 | 63.33 | 63.33 | 0 | -1.15(-1.78%) | ||
Aug 19, 2022 | 64.48 | 64.48 | 0 | -0.84(-1.29%) | ||
Aug 18, 2022 | 65.32 | 65.32 | 0 | +0.26(+0.40%) | ||
Aug 17, 2022 | 65.06 | 65.06 | 0 | -0.62(-0.94%) | ||
Aug 16, 2022 | 65.68 | 65.68 | 0 | +0.06(+0.09%) | ||
Aug 15, 2022 | 65.62 | 65.62 | 0 | +0.01(+0.02%) | ||
Aug 12, 2022 | 65.61 | 65.61 | 0 | +1.00(+1.55%) | ||
Aug 11, 2022 | 64.61 | 64.61 | 0 | +0.05(+0.08%) | ||
Aug 10, 2022 | 64.56 | 64.56 | 0 | +1.37(+2.17%) | ||
Aug 09, 2022 | 63.19 | 63.19 | 0 | -0.38(-0.60%) | ||
Aug 08, 2022 | 63.57 | 63.57 | 0 | +0.09(+0.14%) | ||
Aug 05, 2022 | 63.48 | 63.48 | 0 | +0.03(+0.05%) | ||
Aug 04, 2022 | 63.45 | 63.45 | 0 | +0.12(+0.19%) | ||
Aug 03, 2022 | 63.33 | 63.33 | 0 | +0.78(+1.25%) | ||
Aug 02, 2022 | 62.55 | 62.55 | 0 | -0.39(-0.62%) | ||
Aug 01, 2022 | 62.94 | 62.94 | 0 | -0.17(-0.27%) | ||
Jul 29, 2022 | 63.11 | 63.11 | 0 | +0.60(+0.96%) | ||
Jul 28, 2022 | 62.51 | 62.51 | 0 | +0.55(+0.89%) | ||
Jul 27, 2022 | 61.96 | 61.96 | 0 | +1.39(+2.29%) | ||
Jul 26, 2022 | 60.57 | 60.57 | 0 | -0.61(-1.00%) | ||
Jul 25, 2022 | 61.18 | 61.18 | 0 | +0.24(+0.39%) | ||
Jul 22, 2022 | 60.94 | 60.94 | 0 | -0.17(-0.28%) | ||
Jul 20, 2022 | 61.11 | 61.11 | 0 | +0.22(+0.36%) | ||
Jul 19, 2022 | 60.89 | 60.89 | 0 | +1.68(+2.84%) | ||
Jul 18, 2022 | 59.21 | 59.21 | 0 | -0.17(-0.29%) | ||
Jul 15, 2022 | 59.38 | 59.38 | 0 | +1.25(+2.15%) | ||
Jul 14, 2022 | 58.13 | 58.13 | 0 | -0.40(-0.68%) | ||
Jul 13, 2022 | 58.53 | 58.53 | 0 | -0.26(-0.44%) | ||
Jul 12, 2022 | 58.79 | 58.79 | 0 | -1.20(-2.00%) | ||
Jul 08, 2022 | 59.99 | 59.99 | 0 | -0.07(-0.12%) | ||
Jul 07, 2022 | 60.06 | 60.06 | 0 | +0.96(+1.62%) | ||
Jul 06, 2022 | 59.10 | 59.10 | 0 | +0.09(+0.15%) | ||
Jul 05, 2022 | 59.01 | 59.01 | 0 | -0.17(-0.29%) | ||
Jul 01, 2022 | 59.18 | 59.18 | 0 | +0.45(+0.77%) | ||
Jun 30, 2022 | 58.73 | 58.73 | 0 | -0.82(-1.38%) | ||
Jun 28, 2022 | 59.55 | 59.55 | 0 | -0.87(-1.44%) | ||
Jun 27, 2022 | 60.42 | 60.42 | 0 | +0.02(+0.03%) | ||
Jun 24, 2022 | 60.40 | 60.40 | 0 | +1.73(+2.95%) | ||
Jun 23, 2022 | 58.67 | 58.67 | 0 | +0.27(+0.46%) | ||
Jun 22, 2022 | 58.40 | 58.40 | 0 | -0.32(-0.54%) | ||
Jun 21, 2022 | 58.72 | 58.72 | 0 | +1.22(+2.12%) | ||
Jun 17, 2022 | 57.50 | 57.50 | 0 | +0.03(+0.05%) | ||
Jun 16, 2022 | 57.47 | 57.47 | 0 | -1.95(-3.28%) | ||
Jun 15, 2022 | 59.42 | 59.42 | 0 | -0.40(-0.67%) | ||
Jun 14, 2022 | 59.82 | 59.82 | 0 | -0.32(-0.53%) | ||
Jun 13, 2022 | 60.14 | 60.14 | 0 | -2.53(-4.04%) | ||
Jun 10, 2022 | 62.67 | 62.67 | 0 | -1.75(-2.72%) | ||
Jun 09, 2022 | 64.42 | 64.42 | 0 | -1.56(-2.36%) | ||
Jun 08, 2022 | 65.98 | 65.98 | 0 | -0.78(-1.17%) | ||
Jun 07, 2022 | 66.76 | 66.76 | 0 | +0.57(+0.86%) | ||
Jun 06, 2022 | 66.19 | 66.19 | 0 | +0.20(+0.30%) | ||
Jun 03, 2022 | 65.99 | 65.99 | 0 | -0.89(-1.33%) | ||
Jun 02, 2022 | 66.88 | 66.88 | 0 | +1.09(+1.66%) | ||
Jun 01, 2022 | 65.79 | 65.79 | 0 | -0.49(-0.74%) | ||
May 31, 2022 | 66.28 | 66.28 | 0 | -0.53(-0.79%) | ||
May 27, 2022 | 66.81 | 66.81 | 0 | +1.45(+2.22%) | ||
May 26, 2022 | 65.36 | 65.36 | 0 | +1.20(+1.87%) | ||
May 25, 2022 | 64.16 | 64.16 | 0 | +0.59(+0.93%) | ||
May 24, 2022 | 63.57 | 63.57 | 0 | -0.41(-0.64%) | ||
May 23, 2022 | 63.98 | 63.98 | 0 | +0.86(+1.36%) | ||
May 20, 2022 | 63.12 | 63.12 | 0 | +0.13(+0.21%) | ||
May 19, 2022 | 62.99 | 62.99 | 0 | -0.18(-0.28%) | ||
May 18, 2022 | 63.17 | 63.17 | 0 | -2.32(-3.54%) | ||
May 17, 2022 | 65.49 | 65.49 | 0 | +1.26(+1.96%) | ||
May 16, 2022 | 64.23 | 64.23 | 0 | -0.07(-0.11%) | ||
May 13, 2022 | 64.30 | 64.30 | 0 | +1.71(+2.73%) | ||
May 12, 2022 | 62.59 | 62.59 | 0 | +0.11(+0.18%) | ||
May 11, 2022 | 62.48 | 62.48 | 0 | -0.62(-0.98%) | ||
May 10, 2022 | 63.10 | 63.10 | 0 | +0.18(+0.29%) | ||
May 09, 2022 | 62.92 | 62.92 | 0 | -2.36(-3.62%) | ||
May 06, 2022 | 65.28 | 65.28 | 0 | -0.53(-0.81%) | ||
May 05, 2022 | 65.81 | 65.81 | 0 | -0.44(-0.66%) | ||
May 03, 2022 | 66.25 | 66.25 | 0 | +0.34(+0.52%) | ||
May 02, 2022 | 65.91 | 65.91 | 0 | +0.41(+0.63%) | ||
Apr 29, 2022 | 65.50 | 65.50 | 0 | -1.94(-2.88%) | ||
Apr 28, 2022 | 67.44 | 67.44 | 0 | +1.42(+2.15%) | ||
Apr 27, 2022 | 66.02 | 66.02 | 0 | +0.18(+0.27%) | ||
Apr 26, 2022 | 65.84 | 65.84 | 0 | -1.79(-2.65%) | ||
Apr 25, 2022 | 67.63 | 67.63 | 0 | +0.13(+0.19%) | ||
Apr 22, 2022 | 67.50 | 67.50 | 0 | -1.79(-2.58%) | ||
Apr 21, 2022 | 69.29 | 69.29 | 0 | -1.27(-1.80%) | ||
Apr 20, 2022 | 70.56 | 70.56 | 0 | -0.11(-0.16%) | ||
Apr 19, 2022 | 70.67 | 70.67 | 0 | +0.93(+1.33%) | ||
Apr 18, 2022 | 69.74 | 69.74 | 0 | -0.10(-0.14%) | ||
Apr 14, 2022 | 69.84 | 69.84 | 0 | -0.68(-0.96%) | ||
Apr 13, 2022 | 70.52 | 70.52 | 0 | +0.85(+1.22%) | ||
Apr 12, 2022 | 69.67 | 69.67 | 0 | -0.27(-0.39%) | ||
Apr 11, 2022 | 69.94 | 69.94 | 0 | -0.88(-1.24%) | ||
Apr 08, 2022 | 70.82 | 70.82 | 0 | -0.14(-0.20%) | ||
Apr 07, 2022 | 70.96 | 70.96 | 0 | +0.21(+0.30%) | ||
Apr 06, 2022 | 70.75 | 70.75 | 0 | -0.58(-0.81%) | ||
Apr 05, 2022 | 71.33 | 71.33 | 0 | -1.00(-1.38%) | ||
Apr 04, 2022 | 72.33 | 72.33 | 0 | +0.56(+0.78%) | ||
Apr 01, 2022 | 71.77 | 71.77 | 0 | +0.42(+0.59%) | ||
Mar 31, 2022 | 71.35 | 71.35 | 0 | -1.05(-1.45%) | ||
Mar 30, 2022 | 72.40 | 72.40 | 0 | -0.45(-0.62%) | ||
Mar 29, 2022 | 72.85 | 72.85 | 0 | +1.00(+1.39%) | ||
Mar 28, 2022 | 71.85 | 71.85 | 0 | +0.22(+0.31%) | ||
Mar 25, 2022 | 71.63 | 71.63 | 0 | +0.15(+0.21%) | ||
Mar 24, 2022 | 71.48 | 71.48 | 0 | +0.94(+1.33%) | ||
Mar 23, 2022 | 70.54 | 70.54 | 0 | -0.95(-1.33%) | ||
Mar 22, 2022 | 71.49 | 71.49 | 0 | +0.72(+1.02%) | ||
Mar 21, 2022 | 70.77 | 70.77 | 0 | -0.25(-0.35%) | ||
Mar 18, 2022 | 71.02 | 71.02 | 0 | +0.84(+1.20%) | ||
Mar 17, 2022 | 70.18 | 70.18 | 0 | +1.02(+1.47%) | ||
Mar 16, 2022 | 69.16 | 69.16 | 0 | +1.68(+2.49%) | ||
Mar 15, 2022 | 67.48 | 67.48 | 0 | +1.21(+1.83%) | ||
Mar 14, 2022 | 66.27 | 66.27 | 0 | -0.62(-0.93%) | ||
Mar 11, 2022 | 66.89 | 66.89 | 0 | -0.94(-1.39%) | ||
Mar 10, 2022 | 67.83 | 67.83 | 0 | -0.28(-0.41%) | ||
Mar 09, 2022 | 68.11 | 68.11 | 0 | +1.88(+2.84%) | ||
Mar 08, 2022 | 66.23 | 66.23 | 0 | -0.26(-0.39%) | ||
Mar 07, 2022 | 66.49 | 66.49 | 0 | -2.23(-3.25%) | ||
Mar 04, 2022 | 68.72 | 68.72 | 0 | -0.76(-1.09%) | ||
Mar 03, 2022 | 69.48 | 69.48 | 0 | -0.66(-0.94%) | ||
Mar 02, 2022 | 70.14 | 70.14 | 0 | +1.25(+1.81%) | ||
Mar 01, 2022 | 68.89 | 68.89 | 0 | -1.07(-1.53%) | ||
Feb 28, 2022 | 69.96 | 69.96 | 0 | -0.19(-0.27%) | ||
Feb 25, 2022 | 70.15 | 70.15 | 0 | +1.63(+2.38%) | ||
Feb 24, 2022 | 68.52 | 68.52 | 0 | +0.50(+0.74%) | ||
Feb 23, 2022 | 68.02 | 68.02 | 0 | -1.06(-1.53%) | ||
Feb 22, 2022 | 69.08 | 69.08 | 0 | -0.81(-1.16%) | ||
Feb 18, 2022 | 69.89 | 69.89 | 0 | -0.55(-0.78%) | ||
Feb 17, 2022 | 70.44 | 70.44 | 0 | -1.36(-1.89%) | ||
Feb 16, 2022 | 71.80 | 71.80 | 0 | +0.08(+0.11%) | ||
Feb 15, 2022 | 71.72 | 71.72 | 0 | +1.23(+1.74%) | ||
Feb 14, 2022 | 70.49 | 70.49 | 0 | -0.32(-0.45%) | ||
Feb 11, 2022 | 70.81 | 70.81 | 0 | -1.10(-1.53%) | ||
Feb 10, 2022 | 71.91 | 71.91 | 0 | -0.94(-1.29%) | ||
Feb 09, 2022 | 72.85 | 72.85 | 0 | +1.24(+1.73%) | ||
Feb 08, 2022 | 71.61 | 71.61 | 0 | +0.59(+0.83%) | ||
Feb 07, 2022 | 71.02 | 71.02 | 0 | -0.16(-0.22%) | ||
Feb 04, 2022 | 71.18 | 71.18 | 0 | +0.42(+0.59%) | ||
Feb 03, 2022 | 70.76 | 70.76 | 0 | -1.96(-2.70%) | ||
Feb 02, 2022 | 72.72 | 72.72 | 0 | +0.55(+0.76%) | ||
Feb 01, 2022 | 72.17 | 72.17 | 0 | +0.63(+0.88%) | ||
Jan 31, 2022 | 71.54 | 71.54 | 0 | +1.38(+1.97%) | ||
Jan 28, 2022 | 70.16 | 70.16 | 0 | +1.24(+1.80%) | ||
Jan 27, 2022 | 68.92 | 68.92 | 0 | -0.25(-0.36%) | ||
Jan 26, 2022 | 69.17 | 69.17 | 0 | -0.11(-0.16%) | ||
Jan 25, 2022 | 69.28 | 69.28 | 0 | -0.85(-1.21%) | ||
Jan 24, 2022 | 70.13 | 70.13 | 0 | +0.10(+0.14%) | ||
Jan 21, 2022 | 70.03 | 70.03 | 0 | -1.50(-2.10%) | ||
Jan 20, 2022 | 71.53 | 71.53 | 0 | -0.64(-0.89%) | ||
Jan 19, 2022 | 72.17 | 72.17 | 0 | -0.42(-0.58%) | ||
Jan 18, 2022 | 72.59 | 72.59 | 0 | -1.44(-1.95%) | ||
Jan 14, 2022 | 74.03 | 74.03 | 0 | +0.09(+0.12%) | ||
Jan 13, 2022 | 73.94 | 73.94 | 0 | -0.97(-1.29%) | ||
Jan 12, 2022 | 74.91 | 74.91 | 0 | +0.26(+0.35%) | ||
Jan 11, 2022 | 74.65 | 74.65 | 0 | +0.83(+1.12%) | ||
Jan 10, 2022 | 73.82 | 73.82 | 0 | -0.19(-0.26%) | ||
Jan 07, 2022 | 74.01 | 74.01 | 0 | -0.28(-0.38%) | ||
Jan 06, 2022 | 74.29 | 74.29 | 0 | +0.02(+0.03%) | ||
Jan 05, 2022 | 74.27 | 74.27 | 0 | -1.53(-2.02%) | ||
Jan 04, 2022 | 75.80 | 75.80 | 0 | -0.13(-0.17%) | ||
Jan 03, 2022 | 75.93 | 75.93 | 0 | +0.03(+0.04%) | ||
Dec 31, 2021 | 75.90 | 75.90 | 0 | -0.13(-0.17%) | ||
Dec 30, 2021 | 76.03 | 76.03 | 0 | -0.06(-0.08%) | ||
Dec 29, 2021 | 76.09 | 76.09 | 0 | +0.04(+0.05%) | ||
Dec 28, 2021 | 76.05 | 76.05 | 0 | -0.16(-0.21%) | ||
Dec 27, 2021 | 76.21 | 76.21 | 0 | +0.85(+1.13%) | ||
Dec 23, 2021 | 75.36 | 75.36 | 0 | +0.57(+0.76%) | ||
Dec 22, 2021 | 74.79 | 74.79 | 0 | +0.51(+0.69%) | ||
Dec 21, 2021 | 74.28 | 74.28 | 0 | +1.40(+1.92%) | ||
Dec 20, 2021 | 72.88 | 72.88 | 0 | -0.68(-0.92%) | ||
Dec 17, 2021 | 73.56 | 73.56 | 0 | -5.88(-7.40%) | ||
Dec 16, 2021 | 79.44 | 79.44 | 0 | -0.52(-0.65%) | ||
Dec 15, 2021 | 79.96 | 79.96 | 0 | +1.22(+1.55%) | ||
Dec 14, 2021 | 78.74 | 78.74 | 0 | -0.52(-0.66%) | ||
Dec 13, 2021 | 79.26 | 79.26 | 0 | -0.66(-0.83%) | ||
Dec 10, 2021 | 79.92 | 79.92 | 0 | +0.71(+0.90%) | ||
Dec 09, 2021 | 79.21 | 79.21 | 0 | -0.65(-0.81%) | ||
Dec 08, 2021 | 79.86 | 79.86 | 0 | +0.21(+0.26%) | ||
Dec 07, 2021 | 79.65 | 79.65 | 0 | +1.55(+1.98%) | ||
Dec 06, 2021 | 78.10 | 78.10 | 0 | -2.17(-2.70%) | ||
Nov 24, 2021 | 80.27 | 80.27 | 0 | +0.24(+0.30%) | ||
Nov 23, 2021 | 80.03 | 80.03 | 0 | +0.07(+0.09%) | ||
Nov 22, 2021 | 79.96 | 79.96 | 0 | -0.63(-0.78%) | ||
Nov 19, 2021 | 80.59 | 80.59 | 0 | -0.58(-0.71%) | ||
Nov 18, 2021 | 81.17 | 81.17 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 81.17 | 81.17 | 0 | -0.28(-0.34%) | ||
Nov 16, 2021 | 81.45 | 81.45 | 0 | +0.06(+0.07%) | ||
Nov 15, 2021 | 81.39 | 81.39 | 0 | +0.11(+0.14%) | ||
Nov 12, 2021 | 81.28 | 81.28 | 0 | +0.60(+0.74%) | ||
Nov 11, 2021 | 80.68 | 80.68 | 0 | +0.16(+0.20%) | ||
Nov 10, 2021 | 80.52 | 80.52 | 0 | -0.77(-0.95%) | ||
Nov 09, 2021 | 81.29 | 81.29 | 0 | +0.07(+0.09%) | ||
Nov 08, 2021 | 81.22 | 81.22 | 0 | +0.14(+0.17%) | ||
Nov 05, 2021 | 81.08 | 81.08 | 0 | +0.40(+0.50%) | ||
Nov 04, 2021 | 80.68 | 80.68 | 0 | +0.12(+0.15%) | ||
Nov 03, 2021 | 80.56 | 80.56 | 0 | +0.49(+0.61%) | ||
Nov 02, 2021 | 80.07 | 80.07 | 0 | +0.34(+0.43%) |