Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.14 | 57.14 | 0 | +1.08(+1.93%) | ||
Mar 30, 2023 | 56.06 | 56.06 | 0 | +0.48(+0.86%) | ||
Mar 29, 2023 | 55.58 | 55.58 | 0 | +0.82(+1.50%) | ||
Mar 28, 2023 | 54.76 | 54.76 | 0 | -0.25(-0.45%) | ||
Mar 27, 2023 | 55.01 | 55.01 | 0 | -0.05(-0.09%) | ||
Mar 24, 2023 | 55.06 | 55.06 | 0 | +0.10(+0.18%) | ||
Mar 23, 2023 | 54.96 | 54.96 | 0 | +0.41(+0.75%) | ||
Mar 22, 2023 | 54.55 | 54.55 | 0 | -0.94(-1.69%) | ||
Mar 21, 2023 | 55.49 | 55.49 | 0 | +0.88(+1.61%) | ||
Mar 20, 2023 | 54.61 | 54.61 | 0 | -0.04(-0.07%) | ||
Mar 17, 2023 | 54.65 | 54.65 | 0 | -0.42(-0.76%) | ||
Mar 16, 2023 | 55.07 | 55.07 | 0 | +1.27(+2.36%) | ||
Mar 15, 2023 | 53.80 | 53.80 | 0 | -0.03(-0.06%) | ||
Mar 14, 2023 | 53.83 | 53.83 | 0 | +1.10(+2.09%) | ||
Mar 13, 2023 | 52.73 | 52.73 | 0 | +0.40(+0.76%) | ||
Mar 10, 2023 | 52.33 | 52.33 | 0 | -1.19(-2.22%) | ||
Mar 09, 2023 | 53.52 | 53.52 | 0 | -0.95(-1.74%) | ||
Mar 08, 2023 | 54.47 | 54.47 | 0 | +0.08(+0.15%) | ||
Mar 07, 2023 | 54.39 | 54.39 | 0 | -0.66(-1.20%) | ||
Mar 06, 2023 | 55.05 | 55.05 | 0 | -0.14(-0.25%) | ||
Mar 03, 2023 | 55.19 | 55.19 | 0 | +1.12(+2.07%) | ||
Mar 02, 2023 | 54.07 | 54.07 | 0 | +0.63(+1.18%) | ||
Mar 01, 2023 | 53.44 | 53.44 | 0 | -0.22(-0.41%) | ||
Feb 28, 2023 | 53.66 | 53.66 | 0 | -0.02(-0.04%) | ||
Feb 27, 2023 | 53.68 | 53.68 | 0 | +0.31(+0.58%) | ||
Feb 24, 2023 | 53.37 | 53.37 | 0 | -0.92(-1.69%) | ||
Feb 23, 2023 | 54.29 | 54.29 | 0 | +0.21(+0.39%) | ||
Feb 22, 2023 | 54.08 | 54.08 | 0 | -1.23(-2.22%) | ||
Feb 17, 2023 | 55.31 | 55.31 | 0 | -0.38(-0.68%) | ||
Feb 16, 2023 | 55.69 | 55.69 | 0 | -1.16(-2.04%) | ||
Feb 15, 2023 | 56.85 | 56.85 | 0 | +0.58(+1.03%) | ||
Feb 14, 2023 | 56.27 | 56.27 | 0 | +0.35(+0.63%) | ||
Feb 13, 2023 | 55.92 | 55.92 | 0 | +0.69(+1.25%) | ||
Feb 10, 2023 | 55.23 | 55.23 | 0 | -0.13(-0.23%) | ||
Feb 09, 2023 | 55.36 | 55.36 | 0 | -0.66(-1.18%) | ||
Feb 08, 2023 | 56.02 | 56.02 | 0 | -0.89(-1.56%) | ||
Feb 07, 2023 | 56.91 | 56.91 | 0 | +0.96(+1.72%) | ||
Feb 06, 2023 | 55.95 | 55.95 | 0 | -0.46(-0.82%) | ||
Feb 03, 2023 | 56.41 | 56.41 | 0 | -1.65(-2.84%) | ||
Feb 02, 2023 | 58.06 | 58.06 | 0 | +1.71(+3.03%) | ||
Feb 01, 2023 | 56.35 | 56.35 | 0 | +1.14(+2.06%) | ||
Jan 31, 2023 | 55.21 | 55.21 | 0 | +1.06(+1.96%) | ||
Jan 30, 2023 | 54.15 | 54.15 | 0 | -0.90(-1.63%) | ||
Jan 27, 2023 | 55.05 | 55.05 | 0 | +0.47(+0.86%) | ||
Jan 26, 2023 | 54.58 | 54.58 | 0 | +0.78(+1.45%) | ||
Jan 25, 2023 | 53.80 | 53.80 | 0 | -0.07(-0.13%) | ||
Jan 24, 2023 | 53.87 | 53.87 | 0 | -0.36(-0.66%) | ||
Jan 23, 2023 | 54.23 | 54.23 | 0 | +0.61(+1.14%) | ||
Jan 20, 2023 | 53.62 | 53.62 | 0 | +1.41(+2.70%) | ||
Jan 19, 2023 | 52.21 | 52.21 | 0 | -0.51(-0.97%) | ||
Jan 18, 2023 | 52.72 | 52.72 | 0 | -0.53(-1.00%) | ||
Jan 13, 2023 | 53.25 | 53.25 | 0 | +0.30(+0.57%) | ||
Jan 12, 2023 | 52.95 | 52.95 | 0 | +0.19(+0.36%) | ||
Jan 11, 2023 | 52.76 | 52.76 | 0 | +0.94(+1.81%) | ||
Jan 10, 2023 | 51.82 | 51.82 | 0 | +0.44(+0.86%) | ||
Jan 09, 2023 | 51.38 | 51.38 | 0 | +0.41(+0.80%) | ||
Jan 06, 2023 | 50.97 | 50.97 | 0 | +0.97(+1.94%) | ||
Jan 05, 2023 | 50.00 | 50.00 | 0 | -1.16(-2.27%) | ||
Jan 04, 2023 | 51.16 | 51.16 | 0 | +0.08(+0.16%) | ||
Dec 30, 2022 | 51.08 | 51.08 | 0 | -0.24(-0.47%) | ||
Dec 29, 2022 | 51.32 | 51.32 | 0 | +1.24(+2.48%) | ||
Dec 28, 2022 | 50.08 | 50.08 | 0 | -0.88(-1.73%) | ||
Dec 23, 2022 | 50.96 | 50.96 | 0 | +0.17(+0.33%) | ||
Dec 22, 2022 | 50.79 | 50.79 | 0 | -0.85(-1.65%) | ||
Dec 21, 2022 | 51.64 | 51.64 | 0 | +0.71(+1.39%) | ||
Dec 20, 2022 | 50.93 | 50.93 | 0 | +0.16(+0.32%) | ||
Dec 19, 2022 | 50.77 | 50.77 | 0 | -0.75(-1.46%) | ||
Dec 16, 2022 | 51.52 | 51.52 | 0 | -0.51(-0.98%) | ||
Dec 15, 2022 | 52.03 | 52.03 | 0 | -1.67(-3.11%) | ||
Dec 14, 2022 | 53.70 | 53.70 | 0 | -0.22(-0.41%) | ||
Dec 13, 2022 | 53.92 | 53.92 | 0 | +0.66(+1.24%) | ||
Dec 12, 2022 | 53.26 | 53.26 | 0 | +0.92(+1.76%) | ||
Dec 09, 2022 | 52.34 | 52.34 | 0 | -5.03(-8.77%) | ||
Dec 08, 2022 | 57.37 | 57.37 | 0 | +0.69(+1.22%) | ||
Dec 07, 2022 | 56.68 | 56.68 | 0 | -0.01(-0.02%) | ||
Dec 06, 2022 | 56.69 | 56.69 | 0 | -1.03(-1.78%) | ||
Dec 05, 2022 | 57.72 | 57.72 | 0 | -1.39(-2.35%) | ||
Dec 02, 2022 | 59.11 | 59.11 | 0 | -0.24(-0.40%) | ||
Dec 01, 2022 | 59.35 | 59.35 | 0 | +0.32(+0.54%) | ||
Nov 30, 2022 | 59.03 | 59.03 | 0 | +2.27(+4.00%) | ||
Nov 29, 2022 | 56.76 | 56.76 | 0 | -0.46(-0.80%) | ||
Nov 28, 2022 | 57.22 | 57.22 | 0 | -0.75(-1.29%) | ||
Nov 25, 2022 | 57.97 | 57.97 | 0 | -0.01(-0.02%) | ||
Nov 23, 2022 | 57.98 | 57.98 | 0 | +0.77(+1.35%) | ||
Nov 22, 2022 | 57.21 | 57.21 | 0 | +0.62(+1.10%) | ||
Nov 21, 2022 | 56.59 | 56.59 | 0 | -0.53(-0.93%) | ||
Nov 18, 2022 | 57.12 | 57.12 | 0 | +0.07(+0.12%) | ||
Nov 17, 2022 | 57.05 | 57.05 | 0 | -0.73(-1.26%) | ||
Nov 16, 2022 | 57.78 | 57.78 | 0 | -0.65(-1.11%) | ||
Nov 15, 2022 | 58.43 | 58.43 | 0 | +0.92(+1.60%) | ||
Nov 14, 2022 | 57.51 | 57.51 | 0 | -0.88(-1.51%) | ||
Nov 11, 2022 | 58.39 | 58.39 | 0 | +1.03(+1.80%) | ||
Nov 10, 2022 | 57.36 | 57.36 | 0 | +4.11(+7.72%) | ||
Nov 09, 2022 | 53.25 | 53.25 | 0 | -1.12(-2.06%) | ||
Nov 08, 2022 | 54.37 | 54.37 | 0 | +0.46(+0.85%) | ||
Nov 07, 2022 | 53.91 | 53.91 | 0 | +0.63(+1.18%) | ||
Nov 04, 2022 | 53.28 | 53.28 | 0 | +0.29(+0.55%) | ||
Nov 03, 2022 | 52.99 | 52.99 | 0 | -0.71(-1.32%) | ||
Nov 02, 2022 | 53.70 | 53.70 | 0 | -2.14(-3.83%) | ||
Nov 01, 2022 | 55.84 | 55.84 | 0 | -0.41(-0.73%) | ||
Oct 31, 2022 | 56.25 | 56.25 | 0 | -0.40(-0.71%) | ||
Oct 28, 2022 | 56.65 | 56.65 | 0 | +0.85(+1.52%) | ||
Oct 27, 2022 | 55.80 | 55.80 | 0 | -0.37(-0.66%) | ||
Oct 26, 2022 | 56.17 | 56.17 | 0 | -1.20(-2.09%) | ||
Oct 25, 2022 | 57.37 | 57.37 | 0 | +1.42(+2.54%) | ||
Oct 24, 2022 | 55.95 | 55.95 | 0 | +0.63(+1.14%) | ||
Oct 21, 2022 | 55.32 | 55.32 | 0 | +1.01(+1.86%) | ||
Oct 20, 2022 | 54.31 | 54.31 | 0 | -0.33(-0.60%) | ||
Oct 19, 2022 | 54.64 | 54.64 | 0 | -0.69(-1.25%) | ||
Oct 18, 2022 | 55.33 | 55.33 | 0 | +0.63(+1.15%) | ||
Oct 17, 2022 | 54.70 | 54.70 | 0 | +2.07(+3.93%) | ||
Oct 14, 2022 | 52.63 | 52.63 | 0 | -1.70(-3.13%) | ||
Oct 13, 2022 | 54.33 | 54.33 | 0 | +0.75(+1.40%) | ||
Oct 12, 2022 | 53.58 | 53.58 | 0 | -0.02(-0.04%) | ||
Oct 11, 2022 | 53.60 | 53.60 | 0 | -0.66(-1.22%) | ||
Oct 10, 2022 | 54.26 | 54.26 | 0 | -0.95(-1.72%) | ||
Oct 07, 2022 | 55.21 | 55.21 | 0 | -2.09(-3.65%) | ||
Oct 06, 2022 | 57.30 | 57.30 | 0 | -0.40(-0.69%) | ||
Oct 05, 2022 | 57.70 | 57.70 | 0 | -0.11(-0.19%) | ||
Oct 04, 2022 | 57.81 | 57.81 | 0 | +2.15(+3.86%) | ||
Oct 03, 2022 | 55.66 | 55.66 | 0 | +1.60(+2.96%) | ||
Sep 30, 2022 | 54.06 | 54.06 | 0 | -0.68(-1.24%) | ||
Sep 29, 2022 | 54.74 | 54.74 | 0 | -1.06(-1.90%) | ||
Sep 28, 2022 | 55.80 | 55.80 | 0 | +1.34(+2.46%) | ||
Sep 27, 2022 | 54.46 | 54.46 | 0 | -0.05(-0.09%) | ||
Sep 26, 2022 | 54.51 | 54.51 | 0 | -0.51(-0.93%) | ||
Sep 23, 2022 | 55.02 | 55.02 | 0 | -0.72(-1.29%) | ||
Sep 22, 2022 | 55.74 | 55.74 | 0 | -1.07(-1.88%) | ||
Sep 21, 2022 | 56.81 | 56.81 | 0 | -1.03(-1.78%) | ||
Sep 20, 2022 | 57.84 | 57.84 | 0 | -0.91(-1.55%) | ||
Sep 19, 2022 | 58.75 | 58.75 | 0 | +0.11(+0.19%) | ||
Sep 16, 2022 | 58.64 | 58.64 | 0 | -0.98(-1.64%) | ||
Sep 15, 2022 | 59.62 | 59.62 | 0 | -0.84(-1.39%) | ||
Sep 14, 2022 | 60.46 | 60.46 | 0 | +0.11(+0.18%) | ||
Sep 13, 2022 | 60.35 | 60.35 | 0 | -3.09(-4.87%) | ||
Sep 12, 2022 | 63.44 | 63.44 | 0 | +0.76(+1.21%) | ||
Sep 09, 2022 | 62.68 | 62.68 | 0 | +1.34(+2.18%) | ||
Sep 08, 2022 | 61.34 | 61.34 | 0 | +0.64(+1.05%) | ||
Sep 07, 2022 | 60.70 | 60.70 | 0 | +1.22(+2.05%) | ||
Sep 02, 2022 | 59.48 | 59.48 | 0 | -0.56(-0.93%) | ||
Sep 01, 2022 | 60.04 | 60.04 | 0 | -0.41(-0.68%) | ||
Aug 31, 2022 | 60.45 | 60.45 | 0 | -0.50(-0.82%) | ||
Aug 30, 2022 | 60.95 | 60.95 | 0 | -0.45(-0.73%) | ||
Aug 29, 2022 | 61.40 | 61.40 | 0 | -0.58(-0.94%) | ||
Aug 26, 2022 | 61.98 | 61.98 | 0 | -2.61(-4.04%) | ||
Aug 25, 2022 | 64.59 | 64.59 | 0 | +1.37(+2.17%) | ||
Aug 24, 2022 | 63.22 | 63.22 | 0 | +0.41(+0.65%) | ||
Aug 23, 2022 | 62.81 | 62.81 | 0 | -0.27(-0.43%) | ||
Aug 22, 2022 | 63.08 | 63.08 | 0 | -1.60(-2.47%) | ||
Aug 19, 2022 | 64.68 | 64.68 | 0 | -1.30(-1.97%) | ||
Aug 18, 2022 | 65.98 | 65.98 | 0 | -0.04(-0.06%) | ||
Aug 17, 2022 | 66.02 | 66.02 | 0 | -1.05(-1.57%) | ||
Aug 16, 2022 | 67.07 | 67.07 | 0 | -0.18(-0.27%) | ||
Aug 15, 2022 | 67.25 | 67.25 | 0 | +0.31(+0.46%) | ||
Aug 12, 2022 | 66.94 | 66.94 | 0 | +1.13(+1.72%) | ||
Aug 11, 2022 | 65.81 | 65.81 | 0 | -0.56(-0.84%) | ||
Aug 10, 2022 | 66.37 | 66.37 | 0 | +2.01(+3.12%) | ||
Aug 09, 2022 | 64.36 | 64.36 | 0 | -0.94(-1.44%) | ||
Aug 08, 2022 | 65.30 | 65.30 | 0 | -0.01(-0.02%) | ||
Aug 05, 2022 | 65.31 | 65.31 | 0 | +0.07(+0.11%) | ||
Aug 04, 2022 | 65.24 | 65.24 | 0 | +0.69(+1.07%) | ||
Aug 03, 2022 | 64.55 | 64.55 | 0 | +1.39(+2.20%) | ||
Aug 02, 2022 | 63.16 | 63.16 | 0 | +0.06(+0.10%) | ||
Aug 01, 2022 | 63.10 | 63.10 | 0 | +0.07(+0.11%) | ||
Jul 29, 2022 | 63.03 | 63.03 | 0 | +1.00(+1.61%) | ||
Jul 28, 2022 | 62.03 | 62.03 | 0 | +1.14(+1.87%) | ||
Jul 27, 2022 | 60.89 | 60.89 | 0 | +2.32(+3.96%) | ||
Jul 26, 2022 | 58.57 | 58.57 | 0 | -1.34(-2.24%) | ||
Jul 25, 2022 | 59.91 | 59.91 | 0 | -0.27(-0.45%) | ||
Jul 22, 2022 | 60.18 | 60.18 | 0 | -0.53(-0.87%) | ||
Jul 20, 2022 | 60.71 | 60.71 | 0 | +1.12(+1.88%) | ||
Jul 19, 2022 | 59.59 | 59.59 | 0 | +1.88(+3.26%) | ||
Jul 18, 2022 | 57.71 | 57.71 | 0 | -0.33(-0.57%) | ||
Jul 15, 2022 | 58.04 | 58.04 | 0 | +1.28(+2.26%) | ||
Jul 14, 2022 | 56.76 | 56.76 | 0 | -0.28(-0.49%) | ||
Jul 13, 2022 | 57.04 | 57.04 | 0 | -0.12(-0.21%) | ||
Jul 12, 2022 | 57.16 | 57.16 | 0 | -2.31(-3.88%) | ||
Jul 08, 2022 | 59.47 | 59.47 | 0 | -0.17(-0.29%) | ||
Jul 07, 2022 | 59.64 | 59.64 | 0 | +1.14(+1.95%) | ||
Jul 06, 2022 | 58.50 | 58.50 | 0 | +0.05(+0.09%) | ||
Jul 05, 2022 | 58.45 | 58.45 | 0 | +1.36(+2.38%) | ||
Jul 01, 2022 | 57.09 | 57.09 | 0 | +1.03(+1.84%) | ||
Jun 30, 2022 | 56.06 | 56.06 | 0 | -0.75(-1.32%) | ||
Jun 28, 2022 | 56.81 | 56.81 | 0 | -1.94(-3.30%) | ||
Jun 27, 2022 | 58.75 | 58.75 | 0 | -0.71(-1.19%) | ||
Jun 24, 2022 | 59.46 | 59.46 | 0 | +2.04(+3.55%) | ||
Jun 23, 2022 | 57.42 | 57.42 | 0 | +1.56(+2.79%) | ||
Jun 22, 2022 | 55.86 | 55.86 | 0 | +0.24(+0.43%) | ||
Jun 21, 2022 | 55.62 | 55.62 | 0 | +1.30(+2.39%) | ||
Jun 17, 2022 | 54.32 | 54.32 | 0 | +0.72(+1.34%) | ||
Jun 16, 2022 | 53.60 | 53.60 | 0 | -2.27(-4.06%) | ||
Jun 15, 2022 | 55.87 | 55.87 | 0 | +1.64(+3.02%) | ||
Jun 14, 2022 | 54.23 | 54.23 | 0 | -0.26(-0.48%) | ||
Jun 13, 2022 | 54.49 | 54.49 | 0 | -2.91(-5.07%) | ||
Jun 10, 2022 | 57.40 | 57.40 | 0 | -2.30(-3.85%) | ||
Jun 09, 2022 | 59.70 | 59.70 | 0 | -1.84(-2.99%) | ||
Jun 08, 2022 | 61.54 | 61.54 | 0 | -0.45(-0.73%) | ||
Jun 07, 2022 | 61.99 | 61.99 | 0 | +0.68(+1.11%) | ||
Jun 06, 2022 | 61.31 | 61.31 | 0 | +0.33(+0.54%) | ||
Jun 03, 2022 | 60.98 | 60.98 | 0 | -1.48(-2.37%) | ||
Jun 02, 2022 | 62.46 | 62.46 | 0 | +2.40(+4.00%) | ||
Jun 01, 2022 | 60.06 | 60.06 | 0 | -0.56(-0.92%) | ||
May 31, 2022 | 60.62 | 60.62 | 0 | -0.50(-0.82%) | ||
May 27, 2022 | 61.12 | 61.12 | 0 | +2.06(+3.49%) | ||
May 26, 2022 | 59.06 | 59.06 | 0 | +1.35(+2.34%) | ||
May 25, 2022 | 57.71 | 57.71 | 0 | +0.84(+1.48%) | ||
May 24, 2022 | 56.87 | 56.87 | 0 | -1.65(-2.82%) | ||
May 23, 2022 | 58.52 | 58.52 | 0 | +0.73(+1.26%) | ||
May 20, 2022 | 57.79 | 57.79 | 0 | +0.03(+0.05%) | ||
May 19, 2022 | 57.76 | 57.76 | 0 | +0.75(+1.32%) | ||
May 18, 2022 | 57.01 | 57.01 | 0 | -2.76(-4.62%) | ||
May 17, 2022 | 59.77 | 59.77 | 0 | +1.18(+2.01%) | ||
May 16, 2022 | 58.59 | 58.59 | 0 | -1.10(-1.84%) | ||
May 13, 2022 | 59.69 | 59.69 | 0 | +2.78(+4.88%) | ||
May 12, 2022 | 56.91 | 56.91 | 0 | +0.55(+0.98%) | ||
May 11, 2022 | 56.36 | 56.36 | 0 | -1.72(-2.96%) | ||
May 10, 2022 | 58.08 | 58.08 | 0 | +0.19(+0.33%) | ||
May 09, 2022 | 57.89 | 57.89 | 0 | -3.29(-5.38%) | ||
May 06, 2022 | 61.18 | 61.18 | 0 | -1.61(-2.56%) | ||
May 05, 2022 | 62.79 | 62.79 | 0 | -2.06(-3.18%) | ||
May 03, 2022 | 64.85 | 64.85 | 0 | -0.41(-0.63%) | ||
May 02, 2022 | 65.26 | 65.26 | 0 | +0.75(+1.16%) | ||
Apr 29, 2022 | 64.51 | 64.51 | 0 | -3.02(-4.47%) | ||
Apr 28, 2022 | 67.53 | 67.53 | 0 | +1.91(+2.91%) | ||
Apr 27, 2022 | 65.62 | 65.62 | 0 | -0.01(-0.02%) | ||
Apr 26, 2022 | 65.63 | 65.63 | 0 | -2.31(-3.40%) | ||
Apr 25, 2022 | 67.94 | 67.94 | 0 | +1.30(+1.95%) | ||
Apr 22, 2022 | 66.64 | 66.64 | 0 | -2.29(-3.32%) | ||
Apr 21, 2022 | 68.93 | 68.93 | 0 | -2.35(-3.30%) | ||
Apr 20, 2022 | 71.28 | 71.28 | 0 | -1.19(-1.64%) | ||
Apr 19, 2022 | 72.47 | 72.47 | 0 | +2.01(+2.85%) | ||
Apr 18, 2022 | 70.46 | 70.46 | 0 | -0.62(-0.87%) | ||
Apr 14, 2022 | 71.08 | 71.08 | 0 | -1.58(-2.17%) | ||
Apr 13, 2022 | 72.66 | 72.66 | 0 | +1.30(+1.82%) | ||
Apr 12, 2022 | 71.36 | 71.36 | 0 | -0.35(-0.49%) | ||
Apr 11, 2022 | 71.71 | 71.71 | 0 | -1.45(-1.98%) | ||
Apr 08, 2022 | 73.16 | 73.16 | 0 | -0.86(-1.16%) | ||
Apr 07, 2022 | 74.02 | 74.02 | 0 | +0.11(+0.15%) | ||
Apr 06, 2022 | 73.91 | 73.91 | 0 | -1.98(-2.61%) | ||
Apr 05, 2022 | 75.89 | 75.89 | 0 | -1.77(-2.28%) | ||
Apr 04, 2022 | 77.66 | 77.66 | 0 | +1.33(+1.74%) |