Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.92 | 30.92 | 0 | -0.15(-0.48%) | ||
Oct 28, 2022 | 31.07 | 31.07 | 0 | +0.25(+0.81%) | ||
Oct 27, 2022 | 30.82 | 30.82 | 0 | -0.04(-0.13%) | ||
Oct 26, 2022 | 30.86 | 30.86 | 0 | +0.16(+0.52%) | ||
Oct 25, 2022 | 30.70 | 30.70 | 0 | +0.35(+1.15%) | ||
Oct 24, 2022 | 30.35 | 30.35 | 0 | +0.09(+0.30%) | ||
Oct 21, 2022 | 30.26 | 30.26 | 0 | +0.44(+1.48%) | ||
Oct 20, 2022 | 29.82 | 29.82 | 0 | -0.14(-0.47%) | ||
Oct 19, 2022 | 29.96 | 29.96 | 0 | -0.20(-0.66%) | ||
Oct 18, 2022 | 30.16 | 30.16 | 0 | +0.16(+0.53%) | ||
Oct 17, 2022 | 30.00 | 30.00 | 0 | +0.48(+1.63%) | ||
Oct 14, 2022 | 29.52 | 29.52 | 0 | -0.34(-1.14%) | ||
Oct 13, 2022 | 29.86 | 29.86 | 0 | +0.34(+1.15%) | ||
Oct 12, 2022 | 29.52 | 29.52 | 0 | -0.09(-0.30%) | ||
Oct 11, 2022 | 29.61 | 29.61 | 0 | -0.18(-0.60%) | ||
Oct 10, 2022 | 29.79 | 29.79 | 0 | -0.17(-0.57%) | ||
Oct 07, 2022 | 29.96 | 29.96 | 0 | -0.38(-1.25%) | ||
Oct 06, 2022 | 30.34 | 30.34 | 0 | -0.37(-1.20%) | ||
Oct 05, 2022 | 30.71 | 30.71 | 0 | -0.18(-0.58%) | ||
Oct 04, 2022 | 30.89 | 30.89 | 0 | +0.70(+2.32%) | ||
Oct 03, 2022 | 30.19 | 30.19 | 0 | +0.52(+1.75%) | ||
Sep 30, 2022 | 29.67 | 29.67 | 0 | -0.12(-0.40%) | ||
Sep 29, 2022 | 29.79 | 29.79 | 0 | -0.27(-0.90%) | ||
Sep 28, 2022 | 30.06 | 30.06 | 0 | +0.42(+1.42%) | ||
Sep 27, 2022 | 29.64 | 29.64 | 0 | -0.11(-0.37%) | ||
Sep 26, 2022 | 29.75 | 29.75 | 0 | -0.44(-1.46%) | ||
Sep 23, 2022 | 30.19 | 30.19 | 0 | -0.63(-2.04%) | ||
Sep 22, 2022 | 30.82 | 30.82 | 0 | -0.16(-0.52%) | ||
Sep 21, 2022 | 30.98 | 30.98 | 0 | -0.33(-1.05%) | ||
Sep 20, 2022 | 31.31 | 31.31 | 0 | -0.29(-0.92%) | ||
Sep 19, 2022 | 31.60 | 31.60 | 0 | +0.13(+0.41%) | ||
Sep 16, 2022 | 31.47 | 31.47 | 0 | -0.15(-0.47%) | ||
Sep 15, 2022 | 31.62 | 31.62 | 0 | -0.21(-0.66%) | ||
Sep 14, 2022 | 31.83 | 31.83 | 0 | +0.05(+0.16%) | ||
Sep 13, 2022 | 31.78 | 31.78 | 0 | -0.78(-2.40%) | ||
Sep 12, 2022 | 32.56 | 32.56 | 0 | +0.28(+0.87%) | ||
Sep 09, 2022 | 32.28 | 32.28 | 0 | +0.35(+1.10%) | ||
Sep 08, 2022 | 31.93 | 31.93 | 0 | +0.10(+0.31%) | ||
Sep 07, 2022 | 31.83 | 31.83 | 0 | +0.05(+0.16%) | ||
Sep 02, 2022 | 31.78 | 31.78 | 0 | -0.01(-0.03%) | ||
Sep 01, 2022 | 31.79 | 31.79 | 0 | -0.18(-0.56%) | ||
Aug 31, 2022 | 31.97 | 31.97 | 0 | -0.16(-0.50%) | ||
Aug 30, 2022 | 32.13 | 32.13 | 0 | -0.20(-0.62%) | ||
Aug 29, 2022 | 32.33 | 32.33 | 0 | -0.15(-0.46%) | ||
Aug 26, 2022 | 32.48 | 32.48 | 0 | -0.53(-1.61%) | ||
Aug 25, 2022 | 33.01 | 33.01 | 0 | +0.32(+0.98%) | ||
Aug 24, 2022 | 32.69 | 32.69 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 32.69 | 32.69 | 0 | +0.03(+0.09%) | ||
Aug 22, 2022 | 32.66 | 32.66 | 0 | -0.50(-1.51%) | ||
Aug 19, 2022 | 33.16 | 33.16 | 0 | -0.30(-0.90%) | ||
Aug 18, 2022 | 33.46 | 33.46 | 0 | -0.04(-0.12%) | ||
Aug 17, 2022 | 33.50 | 33.50 | 0 | -0.24(-0.71%) | ||
Aug 16, 2022 | 33.74 | 33.74 | 0 | -0.03(-0.09%) | ||
Aug 15, 2022 | 33.77 | 33.77 | 0 | -0.01(-0.03%) | ||
Aug 12, 2022 | 33.78 | 33.78 | 0 | +0.24(+0.72%) | ||
Aug 11, 2022 | 33.54 | 33.54 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 33.54 | 33.54 | 0 | +0.47(+1.42%) | ||
Aug 09, 2022 | 33.07 | 33.07 | 0 | -0.07(-0.21%) | ||
Aug 08, 2022 | 33.14 | 33.14 | 0 | +0.11(+0.33%) | ||
Aug 05, 2022 | 33.03 | 33.03 | 0 | -0.16(-0.48%) | ||
Aug 04, 2022 | 33.19 | 33.19 | 0 | +0.11(+0.33%) | ||
Aug 03, 2022 | 33.08 | 33.08 | 0 | +0.16(+0.49%) | ||
Aug 02, 2022 | 32.92 | 32.92 | 0 | -0.27(-0.81%) | ||
Aug 01, 2022 | 33.19 | 33.19 | 0 | +0.05(+0.15%) | ||
Jul 29, 2022 | 33.14 | 33.14 | 0 | +0.20(+0.61%) | ||
Jul 28, 2022 | 32.94 | 32.94 | 0 | +0.33(+1.01%) | ||
Jul 27, 2022 | 32.61 | 32.61 | 0 | +0.42(+1.30%) | ||
Jul 26, 2022 | 32.19 | 32.19 | 0 | -0.15(-0.46%) | ||
Jul 25, 2022 | 32.34 | 32.34 | 0 | +0.08(+0.25%) | ||
Jul 22, 2022 | 32.26 | 32.26 | 0 | +0.27(+0.84%) | ||
Jul 20, 2022 | 31.99 | 31.99 | 0 | -0.03(-0.09%) | ||
Jul 19, 2022 | 32.02 | 32.02 | 0 | +0.49(+1.55%) | ||
Jul 18, 2022 | 31.53 | 31.53 | 0 | -0.02(-0.06%) | ||
Jul 15, 2022 | 31.55 | 31.55 | 0 | +0.37(+1.19%) | ||
Jul 14, 2022 | 31.18 | 31.18 | 0 | -0.26(-0.83%) | ||
Jul 13, 2022 | 31.44 | 31.44 | 0 | -0.10(-0.32%) | ||
Jul 12, 2022 | 31.54 | 31.54 | 0 | -0.40(-1.25%) | ||
Jul 08, 2022 | 31.94 | 31.94 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 31.94 | 31.94 | 0 | +0.25(+0.79%) | ||
Jul 06, 2022 | 31.69 | 31.69 | 0 | -0.08(-0.25%) | ||
Jul 05, 2022 | 31.77 | 31.77 | 0 | -0.32(-1.00%) | ||
Jul 01, 2022 | 32.09 | 32.09 | 0 | +0.19(+0.60%) | ||
Jun 30, 2022 | 31.90 | 31.90 | 0 | -0.16(-0.50%) | ||
Jun 28, 2022 | 32.06 | 32.06 | 0 | -0.21(-0.65%) | ||
Jun 27, 2022 | 32.27 | 32.27 | 0 | -0.01(-0.03%) | ||
Jun 24, 2022 | 32.28 | 32.28 | 0 | +0.25(+0.78%) | ||
Jun 23, 2022 | 32.03 | 32.03 | 0 | +0.07(+0.22%) | ||
Jun 22, 2022 | 31.96 | 31.96 | 0 | +0.00(+0.00%) | ||
Jun 21, 2022 | 31.96 | 31.96 | 0 | +0.29(+0.92%) | ||
Jun 17, 2022 | 31.67 | 31.67 | 0 | -0.09(-0.28%) | ||
Jun 16, 2022 | 31.76 | 31.76 | 0 | -0.54(-1.67%) | ||
Jun 15, 2022 | 32.30 | 32.30 | 0 | +0.38(+1.19%) | ||
Jun 14, 2022 | 31.92 | 31.92 | 0 | -0.25(-0.78%) | ||
Jun 13, 2022 | 32.17 | 32.17 | 0 | -0.91(-2.75%) | ||
Jun 10, 2022 | 33.08 | 33.08 | 0 | -0.60(-1.78%) | ||
Jun 09, 2022 | 33.68 | 33.68 | 0 | -0.47(-1.38%) | ||
Jun 08, 2022 | 34.15 | 34.15 | 0 | -0.30(-0.87%) | ||
Jun 07, 2022 | 34.45 | 34.45 | 0 | +0.16(+0.47%) | ||
Jun 06, 2022 | 34.29 | 34.29 | 0 | -0.03(-0.09%) | ||
Jun 03, 2022 | 34.32 | 34.32 | 0 | -0.30(-0.87%) | ||
Jun 02, 2022 | 34.62 | 34.62 | 0 | +0.36(+1.05%) | ||
Jun 01, 2022 | 34.26 | 34.26 | 0 | -0.25(-0.72%) | ||
May 31, 2022 | 34.51 | 34.51 | 0 | -0.16(-0.46%) | ||
May 27, 2022 | 34.67 | 34.67 | 0 | +0.41(+1.20%) | ||
May 26, 2022 | 34.26 | 34.26 | 0 | +0.24(+0.71%) | ||
May 25, 2022 | 34.02 | 34.02 | 0 | +0.11(+0.32%) | ||
May 24, 2022 | 33.91 | 33.91 | 0 | +0.06(+0.18%) | ||
May 23, 2022 | 33.85 | 33.85 | 0 | +0.31(+0.92%) | ||
May 20, 2022 | 33.54 | 33.54 | 0 | +0.13(+0.39%) | ||
May 19, 2022 | 33.41 | 33.41 | 0 | +0.05(+0.15%) | ||
May 18, 2022 | 33.36 | 33.36 | 0 | -0.52(-1.53%) | ||
May 17, 2022 | 33.88 | 33.88 | 0 | +0.42(+1.26%) | ||
May 16, 2022 | 33.46 | 33.46 | 0 | +0.06(+0.18%) | ||
May 13, 2022 | 33.40 | 33.40 | 0 | +0.43(+1.30%) | ||
May 12, 2022 | 32.97 | 32.97 | 0 | -0.05(-0.15%) | ||
May 11, 2022 | 33.02 | 33.02 | 0 | -0.08(-0.24%) | ||
May 10, 2022 | 33.10 | 33.10 | 0 | +0.10(+0.30%) | ||
May 09, 2022 | 33.00 | 33.00 | 0 | -0.58(-1.73%) | ||
May 06, 2022 | 33.58 | 33.58 | 0 | -0.28(-0.83%) | ||
May 05, 2022 | 33.86 | 33.86 | 0 | -0.17(-0.50%) | ||
May 03, 2022 | 34.03 | 34.03 | 0 | +0.16(+0.47%) | ||
May 02, 2022 | 33.87 | 33.87 | 0 | -0.06(-0.18%) | ||
Apr 29, 2022 | 33.93 | 33.93 | 0 | -0.52(-1.51%) | ||
Apr 28, 2022 | 34.45 | 34.45 | 0 | +0.22(+0.64%) | ||
Apr 27, 2022 | 34.23 | 34.23 | 0 | -0.01(-0.03%) | ||
Apr 26, 2022 | 34.24 | 34.24 | 0 | -0.52(-1.50%) | ||
Apr 25, 2022 | 34.76 | 34.76 | 0 | -0.08(-0.23%) | ||
Apr 22, 2022 | 34.84 | 34.84 | 0 | -0.54(-1.53%) | ||
Apr 21, 2022 | 35.38 | 35.38 | 0 | -0.33(-0.92%) | ||
Apr 20, 2022 | 35.71 | 35.71 | 0 | +0.11(+0.31%) | ||
Apr 19, 2022 | 35.60 | 35.60 | 0 | +0.08(+0.23%) | ||
Apr 18, 2022 | 35.52 | 35.52 | 0 | -0.09(-0.25%) | ||
Apr 14, 2022 | 35.61 | 35.61 | 0 | -0.22(-0.61%) | ||
Apr 13, 2022 | 35.83 | 35.83 | 0 | +0.25(+0.70%) | ||
Apr 12, 2022 | 35.58 | 35.58 | 0 | -0.08(-0.22%) | ||
Apr 11, 2022 | 35.66 | 35.66 | 0 | -0.33(-0.92%) | ||
Apr 08, 2022 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | ||
Apr 07, 2022 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | ||
Apr 06, 2022 | 35.99 | 35.99 | 0 | -0.21(-0.58%) | ||
Apr 05, 2022 | 36.20 | 36.20 | 0 | -0.34(-0.93%) | ||
Apr 04, 2022 | 36.54 | 36.54 | 0 | +0.13(+0.36%) | ||
Apr 01, 2022 | 36.41 | 36.41 | 0 | +0.15(+0.41%) | ||
Mar 31, 2022 | 36.26 | 36.26 | 0 | -0.28(-0.77%) | ||
Mar 30, 2022 | 36.54 | 36.54 | 0 | +0.01(+0.03%) | ||
Mar 29, 2022 | 36.53 | 36.53 | 0 | +0.39(+1.08%) | ||
Mar 28, 2022 | 36.14 | 36.14 | 0 | +0.04(+0.11%) | ||
Mar 25, 2022 | 36.10 | 36.10 | 0 | -0.14(-0.39%) | ||
Mar 24, 2022 | 36.24 | 36.24 | 0 | +0.19(+0.53%) | ||
Mar 23, 2022 | 36.05 | 36.05 | 0 | -0.24(-0.66%) | ||
Mar 22, 2022 | 36.29 | 36.29 | 0 | +0.18(+0.50%) | ||
Mar 21, 2022 | 36.11 | 36.11 | 0 | -0.11(-0.30%) | ||
Mar 18, 2022 | 36.22 | 36.22 | 0 | +0.16(+0.44%) | ||
Mar 17, 2022 | 36.06 | 36.06 | 0 | +0.35(+0.98%) | ||
Mar 16, 2022 | 35.71 | 35.71 | 0 | +0.53(+1.51%) | ||
Mar 15, 2022 | 35.18 | 35.18 | 0 | +0.27(+0.77%) | ||
Mar 14, 2022 | 34.91 | 34.91 | 0 | -0.13(-0.37%) | ||
Mar 11, 2022 | 35.04 | 35.04 | 0 | -0.27(-0.76%) | ||
Mar 10, 2022 | 35.31 | 35.31 | 0 | -0.23(-0.65%) | ||
Mar 09, 2022 | 35.54 | 35.54 | 0 | +0.62(+1.78%) | ||
Mar 08, 2022 | 34.92 | 34.92 | 0 | -0.14(-0.40%) | ||
Mar 07, 2022 | 35.06 | 35.06 | 0 | -0.76(-2.12%) | ||
Mar 04, 2022 | 35.82 | 35.82 | 0 | -0.31(-0.86%) | ||
Mar 03, 2022 | 36.13 | 36.13 | 0 | -0.19(-0.52%) | ||
Mar 02, 2022 | 36.32 | 36.32 | 0 | +0.17(+0.47%) | ||
Mar 01, 2022 | 36.15 | 36.15 | 0 | -0.41(-1.12%) | ||
Feb 28, 2022 | 36.56 | 36.56 | 0 | -0.16(-0.44%) | ||
Feb 25, 2022 | 36.72 | 36.72 | 0 | +0.57(+1.58%) | ||
Feb 24, 2022 | 36.15 | 36.15 | 0 | -0.26(-0.71%) | ||
Feb 23, 2022 | 36.41 | 36.41 | 0 | -0.26(-0.71%) | ||
Feb 22, 2022 | 36.67 | 36.67 | 0 | -0.22(-0.60%) | ||
Feb 18, 2022 | 36.89 | 36.89 | 0 | -0.15(-0.40%) | ||
Feb 17, 2022 | 37.04 | 37.04 | 0 | -0.36(-0.96%) | ||
Feb 16, 2022 | 37.40 | 37.40 | 0 | +0.12(+0.32%) | ||
Feb 15, 2022 | 37.28 | 37.28 | 0 | +0.35(+0.95%) | ||
Feb 14, 2022 | 36.93 | 36.93 | 0 | -0.24(-0.65%) | ||
Feb 11, 2022 | 37.17 | 37.17 | 0 | -0.28(-0.75%) | ||
Feb 10, 2022 | 37.45 | 37.45 | 0 | -0.38(-1.00%) | ||
Feb 09, 2022 | 37.83 | 37.83 | 0 | +0.33(+0.88%) | ||
Feb 08, 2022 | 37.50 | 37.50 | 0 | +0.06(+0.16%) | ||
Feb 07, 2022 | 37.44 | 37.44 | 0 | -0.07(-0.19%) | ||
Feb 04, 2022 | 37.51 | 37.51 | 0 | -0.01(-0.03%) | ||
Feb 03, 2022 | 37.52 | 37.52 | 0 | -0.35(-0.92%) | ||
Feb 02, 2022 | 37.87 | 37.87 | 0 | +0.21(+0.56%) | ||
Feb 01, 2022 | 37.66 | 37.66 | 0 | +0.23(+0.61%) | ||
Jan 31, 2022 | 37.43 | 37.43 | 0 | +0.36(+0.97%) | ||
Jan 28, 2022 | 37.07 | 37.07 | 0 | +0.29(+0.79%) | ||
Jan 27, 2022 | 36.78 | 36.78 | 0 | -0.07(-0.19%) | ||
Jan 26, 2022 | 36.85 | 36.85 | 0 | -0.10(-0.27%) | ||
Jan 25, 2022 | 36.95 | 36.95 | 0 | -0.14(-0.38%) | ||
Jan 24, 2022 | 37.09 | 37.09 | 0 | -0.21(-0.56%) | ||
Jan 21, 2022 | 37.30 | 37.30 | 0 | -0.32(-0.85%) | ||
Jan 20, 2022 | 37.62 | 37.62 | 0 | -0.11(-0.29%) | ||
Jan 19, 2022 | 37.73 | 37.73 | 0 | -0.12(-0.32%) | ||
Jan 18, 2022 | 37.85 | 37.85 | 0 | -0.47(-1.23%) | ||
Jan 14, 2022 | 38.32 | 38.32 | 0 | -0.02(-0.05%) | ||
Jan 13, 2022 | 38.34 | 38.34 | 0 | -0.19(-0.49%) | ||
Jan 12, 2022 | 38.53 | 38.53 | 0 | +0.23(+0.60%) | ||
Jan 11, 2022 | 38.30 | 38.30 | 0 | +0.26(+0.68%) | ||
Jan 10, 2022 | 38.04 | 38.04 | 0 | -0.04(-0.11%) | ||
Jan 07, 2022 | 38.08 | 38.08 | 0 | +0.06(+0.16%) | ||
Jan 06, 2022 | 38.02 | 38.02 | 0 | -0.05(-0.13%) | ||
Jan 05, 2022 | 38.07 | 38.07 | 0 | -0.39(-1.01%) | ||
Jan 04, 2022 | 38.46 | 38.46 | 0 | +0.09(+0.23%) | ||
Jan 03, 2022 | 38.37 | 38.37 | 0 | -0.08(-0.21%) | ||
Dec 31, 2021 | 38.45 | 38.45 | 0 | +0.03(+0.08%) | ||
Dec 30, 2021 | 38.42 | 38.42 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 38.42 | 38.42 | 0 | +0.01(+0.03%) | ||
Dec 28, 2021 | 38.41 | 38.41 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 38.41 | 38.41 | 0 | +0.21(+0.55%) | ||
Dec 23, 2021 | 38.20 | 38.20 | 0 | +0.16(+0.42%) | ||
Dec 22, 2021 | 38.04 | 38.04 | 0 | +0.25(+0.66%) | ||
Dec 21, 2021 | 37.79 | 37.79 | 0 | -1.50(-3.82%) | ||
Dec 20, 2021 | 39.29 | 39.29 | 0 | -0.21(-0.53%) | ||
Dec 17, 2021 | 39.50 | 39.50 | 0 | -0.21(-0.53%) | ||
Dec 16, 2021 | 39.71 | 39.71 | 0 | -0.02(-0.05%) | ||
Dec 15, 2021 | 39.73 | 39.73 | 0 | +0.21(+0.53%) | ||
Dec 14, 2021 | 39.52 | 39.52 | 0 | -0.21(-0.53%) | ||
Dec 13, 2021 | 39.73 | 39.73 | 0 | -0.23(-0.58%) | ||
Dec 10, 2021 | 39.96 | 39.96 | 0 | +0.22(+0.55%) | ||
Dec 09, 2021 | 39.74 | 39.74 | 0 | -0.21(-0.53%) | ||
Dec 08, 2021 | 39.95 | 39.95 | 0 | +0.05(+0.13%) | ||
Dec 07, 2021 | 39.90 | 39.90 | 0 | +0.41(+1.04%) | ||
Dec 06, 2021 | 39.49 | 39.49 | 0 | -0.33(-0.83%) | ||
Nov 24, 2021 | 39.82 | 39.82 | 0 | +0.04(+0.10%) | ||
Nov 23, 2021 | 39.78 | 39.78 | 0 | +0.00(+0.00%) | ||
Nov 22, 2021 | 39.78 | 39.78 | 0 | -0.23(-0.57%) | ||
Nov 19, 2021 | 40.01 | 40.01 | 0 | -0.17(-0.42%) | ||
Nov 18, 2021 | 40.18 | 40.18 | 0 | -0.08(-0.20%) | ||
Nov 17, 2021 | 40.26 | 40.26 | 0 | +0.01(+0.02%) | ||
Nov 16, 2021 | 40.25 | 40.25 | 0 | -0.09(-0.22%) | ||
Nov 15, 2021 | 40.34 | 40.34 | 0 | -0.04(-0.10%) | ||
Nov 12, 2021 | 40.38 | 40.38 | 0 | +0.17(+0.42%) | ||
Nov 11, 2021 | 40.21 | 40.21 | 0 | +0.08(+0.20%) | ||
Nov 10, 2021 | 40.13 | 40.13 | 0 | -0.32(-0.79%) | ||
Nov 09, 2021 | 40.45 | 40.45 | 0 | +0.07(+0.17%) | ||
Nov 08, 2021 | 40.38 | 40.38 | 0 | +0.06(+0.15%) | ||
Nov 05, 2021 | 40.32 | 40.32 | 0 | +0.08(+0.20%) | ||
Nov 04, 2021 | 40.24 | 40.24 | 0 | -0.01(-0.02%) | ||
Nov 03, 2021 | 40.25 | 40.25 | 0 | +0.16(+0.40%) | ||
Nov 02, 2021 | 40.09 | 40.09 | 0 | +0.03(+0.07%) |