Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.16 | 49.16 | 0 | -0.67(-1.34%) | ||
Jun 28, 2022 | 49.83 | 49.83 | 0 | -1.71(-3.32%) | ||
Jun 27, 2022 | 51.54 | 51.54 | 0 | -0.60(-1.15%) | ||
Jun 24, 2022 | 52.14 | 52.14 | 0 | +1.83(+3.64%) | ||
Jun 23, 2022 | 50.31 | 50.31 | 0 | +1.05(+2.13%) | ||
Jun 22, 2022 | 49.26 | 49.26 | 0 | +0.02(+0.04%) | ||
Jun 21, 2022 | 49.24 | 49.24 | 0 | +1.27(+2.65%) | ||
Jun 17, 2022 | 47.97 | 47.97 | 0 | +0.60(+1.27%) | ||
Jun 16, 2022 | 47.37 | 47.37 | 0 | -1.93(-3.91%) | ||
Jun 15, 2022 | 49.30 | 49.30 | 0 | +1.39(+2.90%) | ||
Jun 14, 2022 | 47.91 | 47.91 | 0 | +0.02(+0.04%) | ||
Jun 13, 2022 | 47.89 | 47.89 | 0 | -2.43(-4.83%) | ||
Jun 10, 2022 | 50.32 | 50.32 | 0 | -1.93(-3.69%) | ||
Jun 09, 2022 | 52.25 | 52.25 | 0 | -1.49(-2.77%) | ||
Jun 08, 2022 | 53.74 | 53.74 | 0 | -0.26(-0.48%) | ||
Jun 07, 2022 | 54.00 | 54.00 | 0 | +0.51(+0.95%) | ||
Jun 06, 2022 | 53.49 | 53.49 | 0 | +0.26(+0.49%) | ||
Jun 03, 2022 | 53.23 | 53.23 | 0 | -1.36(-2.49%) | ||
Jun 02, 2022 | 54.59 | 54.59 | 0 | +1.63(+3.08%) | ||
Jun 01, 2022 | 52.96 | 52.96 | 0 | -0.33(-0.62%) | ||
May 31, 2022 | 53.29 | 53.29 | 0 | -0.27(-0.50%) | ||
May 27, 2022 | 53.56 | 53.56 | 0 | +1.59(+3.06%) | ||
May 26, 2022 | 51.97 | 51.97 | 0 | +1.34(+2.65%) | ||
May 25, 2022 | 50.63 | 50.63 | 0 | +0.83(+1.67%) | ||
May 24, 2022 | 49.80 | 49.80 | 0 | -1.43(-2.79%) | ||
May 23, 2022 | 51.23 | 51.23 | 0 | +0.81(+1.61%) | ||
May 20, 2022 | 50.42 | 50.42 | 0 | -0.08(-0.16%) | ||
May 19, 2022 | 50.50 | 50.50 | 0 | +0.23(+0.46%) | ||
May 18, 2022 | 50.27 | 50.27 | 0 | -2.38(-4.52%) | ||
May 17, 2022 | 52.65 | 52.65 | 0 | +1.24(+2.41%) | ||
May 16, 2022 | 51.41 | 51.41 | 0 | -0.66(-1.27%) | ||
May 13, 2022 | 52.07 | 52.07 | 0 | +1.94(+3.87%) | ||
May 12, 2022 | 50.13 | 50.13 | 0 | +0.19(+0.38%) | ||
May 11, 2022 | 49.94 | 49.94 | 0 | -1.28(-2.50%) | ||
May 10, 2022 | 51.22 | 51.22 | 0 | +0.46(+0.91%) | ||
May 09, 2022 | 50.76 | 50.76 | 0 | -2.54(-4.77%) | ||
May 06, 2022 | 53.30 | 53.30 | 0 | -0.88(-1.62%) | ||
May 05, 2022 | 54.18 | 54.18 | 0 | -1.22(-2.20%) | ||
May 03, 2022 | 55.40 | 55.40 | 0 | -0.06(-0.11%) | ||
May 02, 2022 | 55.46 | 55.46 | 0 | +0.61(+1.11%) | ||
Apr 29, 2022 | 54.85 | 54.85 | 0 | -2.78(-4.82%) | ||
Apr 28, 2022 | 57.63 | 57.63 | 0 | +2.20(+3.97%) | ||
Apr 27, 2022 | 55.43 | 55.43 | 0 | +0.06(+0.11%) | ||
Apr 26, 2022 | 55.37 | 55.37 | 0 | -2.19(-3.80%) | ||
Apr 25, 2022 | 57.56 | 57.56 | 0 | +0.86(+1.52%) | ||
Apr 22, 2022 | 56.70 | 56.70 | 0 | -1.98(-3.37%) | ||
Apr 21, 2022 | 58.68 | 58.68 | 0 | -1.68(-2.78%) | ||
Apr 20, 2022 | 60.36 | 60.36 | 0 | -0.96(-1.57%) | ||
Apr 19, 2022 | 61.32 | 61.32 | 0 | +1.44(+2.40%) | ||
Apr 18, 2022 | 59.88 | 59.88 | 0 | -0.17(-0.28%) | ||
Apr 14, 2022 | 60.05 | 60.05 | 0 | -1.19(-1.94%) | ||
Apr 13, 2022 | 61.24 | 61.24 | 0 | +1.28(+2.13%) | ||
Apr 12, 2022 | 59.96 | 59.96 | 0 | -0.35(-0.58%) | ||
Apr 11, 2022 | 60.31 | 60.31 | 0 | -1.27(-2.06%) | ||
Apr 08, 2022 | 61.58 | 61.58 | 0 | -0.77(-1.23%) | ||
Apr 07, 2022 | 62.35 | 62.35 | 0 | +0.00(+0.00%) | ||
Apr 06, 2022 | 62.35 | 62.35 | 0 | -1.50(-2.35%) | ||
Apr 05, 2022 | 63.85 | 63.85 | 0 | -1.35(-2.07%) | ||
Apr 04, 2022 | 65.20 | 65.20 | 0 | +1.17(+1.83%) | ||
Apr 01, 2022 | 64.03 | 64.03 | 0 | +0.25(+0.39%) | ||
Mar 31, 2022 | 63.78 | 63.78 | 0 | -1.10(-1.70%) | ||
Mar 30, 2022 | 64.88 | 64.88 | 0 | -0.83(-1.26%) | ||
Mar 29, 2022 | 65.71 | 65.71 | 0 | +1.46(+2.27%) | ||
Mar 28, 2022 | 64.25 | 64.25 | 0 | +0.92(+1.45%) | ||
Mar 25, 2022 | 63.33 | 63.33 | 0 | -0.29(-0.46%) | ||
Mar 24, 2022 | 63.62 | 63.62 | 0 | +1.22(+1.96%) | ||
Mar 23, 2022 | 62.40 | 62.40 | 0 | -0.96(-1.52%) | ||
Mar 22, 2022 | 63.36 | 63.36 | 0 | +1.21(+1.95%) | ||
Mar 21, 2022 | 62.15 | 62.15 | 0 | -0.51(-0.81%) | ||
Mar 18, 2022 | 62.66 | 62.66 | 0 | +1.51(+2.47%) | ||
Mar 17, 2022 | 61.15 | 61.15 | 0 | +0.91(+1.51%) | ||
Mar 16, 2022 | 60.24 | 60.24 | 0 | +2.36(+4.08%) | ||
Mar 15, 2022 | 57.88 | 57.88 | 0 | +1.71(+3.04%) | ||
Mar 14, 2022 | 56.17 | 56.17 | 0 | -1.17(-2.04%) | ||
Mar 11, 2022 | 57.34 | 57.34 | 0 | -1.31(-2.23%) | ||
Mar 10, 2022 | 58.65 | 58.65 | 0 | -0.54(-0.91%) | ||
Mar 09, 2022 | 59.19 | 59.19 | 0 | +2.40(+4.23%) | ||
Mar 08, 2022 | 56.79 | 56.79 | 0 | -0.36(-0.63%) | ||
Mar 07, 2022 | 57.15 | 57.15 | 0 | -2.77(-4.62%) | ||
Mar 04, 2022 | 59.92 | 59.92 | 0 | -1.27(-2.08%) | ||
Mar 03, 2022 | 61.19 | 61.19 | 0 | -1.30(-2.08%) | ||
Mar 02, 2022 | 62.49 | 62.49 | 0 | +0.55(+0.89%) | ||
Mar 01, 2022 | 61.94 | 61.94 | 0 | -1.20(-1.90%) | ||
Feb 28, 2022 | 63.14 | 63.14 | 0 | +0.21(+0.33%) | ||
Feb 25, 2022 | 62.93 | 62.93 | 0 | +0.96(+1.55%) | ||
Feb 24, 2022 | 61.97 | 61.97 | 0 | +2.40(+4.03%) | ||
Feb 23, 2022 | 59.57 | 59.57 | 0 | -1.53(-2.50%) | ||
Feb 22, 2022 | 61.10 | 61.10 | 0 | -0.77(-1.24%) | ||
Feb 18, 2022 | 61.87 | 61.87 | 0 | -0.67(-1.07%) | ||
Feb 17, 2022 | 62.54 | 62.54 | 0 | -1.98(-3.07%) | ||
Feb 16, 2022 | 64.52 | 64.52 | 0 | -0.14(-0.22%) | ||
Feb 15, 2022 | 64.66 | 64.66 | 0 | +1.28(+2.02%) | ||
Feb 14, 2022 | 63.38 | 63.38 | 0 | +0.19(+0.30%) | ||
Feb 11, 2022 | 63.19 | 63.19 | 0 | -2.07(-3.17%) | ||
Feb 10, 2022 | 65.26 | 65.26 | 0 | -1.22(-1.84%) | ||
Feb 09, 2022 | 66.48 | 66.48 | 0 | +1.61(+2.48%) | ||
Feb 08, 2022 | 64.87 | 64.87 | 0 | +0.75(+1.17%) | ||
Feb 07, 2022 | 64.12 | 64.12 | 0 | -0.66(-1.02%) | ||
Feb 04, 2022 | 64.78 | 64.78 | 0 | +1.43(+2.26%) | ||
Feb 03, 2022 | 63.35 | 63.35 | 0 | -3.45(-5.16%) | ||
Feb 02, 2022 | 66.80 | 66.80 | 0 | +0.31(+0.47%) | ||
Feb 01, 2022 | 66.49 | 66.49 | 0 | +0.72(+1.09%) | ||
Jan 31, 2022 | 65.77 | 65.77 | 0 | +2.16(+3.40%) | ||
Jan 28, 2022 | 63.61 | 63.61 | 0 | +2.12(+3.45%) | ||
Jan 27, 2022 | 61.49 | 61.49 | 0 | -0.30(-0.49%) | ||
Jan 26, 2022 | 61.79 | 61.79 | 0 | -0.06(-0.10%) | ||
Jan 25, 2022 | 61.85 | 61.85 | 0 | -1.83(-2.87%) | ||
Jan 24, 2022 | 63.68 | 63.68 | 0 | +0.35(+0.55%) | ||
Jan 21, 2022 | 63.33 | 63.33 | 0 | -1.99(-3.05%) | ||
Jan 20, 2022 | 65.32 | 65.32 | 0 | -0.79(-1.19%) | ||
Jan 19, 2022 | 66.11 | 66.11 | 0 | -0.50(-0.75%) | ||
Jan 18, 2022 | 66.61 | 66.61 | 0 | -1.78(-2.60%) | ||
Jan 14, 2022 | 68.39 | 68.39 | 0 | +0.26(+0.38%) | ||
Jan 13, 2022 | 68.13 | 68.13 | 0 | -1.95(-2.78%) | ||
Jan 12, 2022 | 70.08 | 70.08 | 0 | +0.13(+0.19%) | ||
Jan 11, 2022 | 69.95 | 69.95 | 0 | +1.02(+1.48%) | ||
Jan 10, 2022 | 68.93 | 68.93 | 0 | -0.25(-0.36%) | ||
Jan 07, 2022 | 69.18 | 69.18 | 0 | -0.64(-0.92%) | ||
Jan 06, 2022 | 69.82 | 69.82 | 0 | -0.29(-0.41%) | ||
Jan 05, 2022 | 70.11 | 70.11 | 0 | -2.66(-3.66%) | ||
Jan 04, 2022 | 72.77 | 72.77 | 0 | -0.92(-1.25%) | ||
Jan 03, 2022 | 73.69 | 73.69 | 0 | +0.17(+0.23%) | ||
Dec 31, 2021 | 73.52 | 73.52 | 0 | -0.57(-0.77%) | ||
Dec 30, 2021 | 74.09 | 74.09 | 0 | +0.12(+0.16%) | ||
Dec 29, 2021 | 73.97 | 73.97 | 0 | -0.25(-0.34%) | ||
Dec 28, 2021 | 74.22 | 74.22 | 0 | -0.41(-0.55%) | ||
Dec 27, 2021 | 74.63 | 74.63 | 0 | +1.20(+1.63%) | ||
Dec 23, 2021 | 73.43 | 73.43 | 0 | +0.42(+0.58%) | ||
Dec 22, 2021 | 73.01 | 73.01 | 0 | +0.75(+1.04%) | ||
Dec 21, 2021 | 72.26 | 72.26 | 0 | +2.07(+2.95%) | ||
Dec 20, 2021 | 70.19 | 70.19 | 0 | -1.21(-1.69%) | ||
Dec 17, 2021 | 71.40 | 71.40 | 0 | -0.53(-0.74%) | ||
Dec 16, 2021 | 71.93 | 71.93 | 0 | -1.58(-2.15%) | ||
Dec 15, 2021 | 73.51 | 73.51 | 0 | -0.63(-0.85%) | ||
Dec 14, 2021 | 74.14 | 74.14 | 0 | -1.18(-1.57%) | ||
Dec 13, 2021 | 75.32 | 75.32 | 0 | -0.60(-0.79%) | ||
Dec 10, 2021 | 75.92 | 75.92 | 0 | +0.37(+0.49%) | ||
Dec 09, 2021 | 75.55 | 75.55 | 0 | -0.95(-1.24%) | ||
Dec 08, 2021 | 76.50 | 76.50 | 0 | +0.78(+1.03%) | ||
Dec 07, 2021 | 75.72 | 75.72 | 0 | +2.02(+2.74%) | ||
Dec 06, 2021 | 73.70 | 73.70 | 0 | -2.62(-3.43%) | ||
Nov 24, 2021 | 76.32 | 76.32 | 0 | +0.21(+0.28%) | ||
Nov 23, 2021 | 76.11 | 76.11 | 0 | -0.27(-0.35%) | ||
Nov 22, 2021 | 76.38 | 76.38 | 0 | -1.90(-2.43%) | ||
Nov 19, 2021 | 78.28 | 78.28 | 0 | +0.18(+0.23%) | ||
Nov 18, 2021 | 78.10 | 78.10 | 0 | -0.61(-0.77%) | ||
Nov 17, 2021 | 78.71 | 78.71 | 0 | -1.40(-1.75%) | ||
Nov 16, 2021 | 80.11 | 80.11 | 0 | +1.36(+1.73%) | ||
Nov 15, 2021 | 78.75 | 78.75 | 0 | +0.69(+0.88%) | ||
Nov 12, 2021 | 78.06 | 78.06 | 0 | +1.36(+1.77%) | ||
Nov 11, 2021 | 76.70 | 76.70 | 0 | +0.84(+1.11%) | ||
Nov 10, 2021 | 75.86 | 75.86 | 0 | -0.45(-0.59%) | ||
Nov 09, 2021 | 76.31 | 76.31 | 0 | +0.02(+0.03%) | ||
Nov 08, 2021 | 76.29 | 76.29 | 0 | +0.15(+0.20%) | ||
Nov 05, 2021 | 76.14 | 76.14 | 0 | +0.67(+0.89%) | ||
Nov 04, 2021 | 75.47 | 75.47 | 0 | +0.46(+0.61%) | ||
Nov 03, 2021 | 75.01 | 75.01 | 0 | +0.64(+0.86%) | ||
Nov 02, 2021 | 74.37 | 74.37 | 0 | -0.42(-0.56%) | ||
Nov 01, 2021 | 74.79 | 74.79 | 0 | -0.25(-0.33%) | ||
Oct 29, 2021 | 75.04 | 75.04 | 0 | +0.32(+0.43%) | ||
Oct 28, 2021 | 74.72 | 74.72 | 0 | +0.66(+0.89%) | ||
Oct 27, 2021 | 74.06 | 74.06 | 0 | -0.09(-0.12%) | ||
Oct 26, 2021 | 74.15 | 74.15 | 0 | -0.03(-0.04%) | ||
Oct 25, 2021 | 74.18 | 74.18 | 0 | +0.14(+0.19%) | ||
Oct 22, 2021 | 74.04 | 74.04 | 0 | -1.27(-1.69%) | ||
Oct 21, 2021 | 75.31 | 75.31 | 0 | +0.60(+0.80%) | ||
Oct 20, 2021 | 74.71 | 74.71 | 0 | -0.15(-0.20%) | ||
Oct 19, 2021 | 74.86 | 74.86 | 0 | +0.57(+0.77%) | ||
Oct 18, 2021 | 74.29 | 74.29 | 0 | +0.49(+0.66%) | ||
Oct 15, 2021 | 73.80 | 73.80 | 0 | +0.65(+0.89%) | ||
Oct 14, 2021 | 73.15 | 73.15 | 0 | +1.21(+1.68%) | ||
Oct 13, 2021 | 71.94 | 71.94 | 0 | +0.66(+0.93%) | ||
Oct 12, 2021 | 71.28 | 71.28 | 0 | -0.06(-0.08%) | ||
Oct 11, 2021 | 71.34 | 71.34 | 0 | -0.75(-1.04%) | ||
Oct 08, 2021 | 72.09 | 72.09 | 0 | -0.30(-0.41%) | ||
Oct 07, 2021 | 72.39 | 72.39 | 0 | +0.83(+1.16%) | ||
Oct 06, 2021 | 71.56 | 71.56 | 0 | +0.47(+0.66%) | ||
Oct 05, 2021 | 71.09 | 71.09 | 0 | +0.88(+1.25%) | ||
Oct 04, 2021 | 70.21 | 70.21 | 0 | -1.74(-2.42%) | ||
Oct 01, 2021 | 71.95 | 71.95 | 0 | +0.91(+1.28%) | ||
Sep 30, 2021 | 71.04 | 71.04 | 0 | -0.31(-0.43%) | ||
Sep 29, 2021 | 71.35 | 71.35 | 0 | -0.35(-0.49%) | ||
Sep 28, 2021 | 71.70 | 71.70 | 0 | -2.17(-2.94%) | ||
Sep 27, 2021 | 73.87 | 73.87 | 0 | -0.63(-0.85%) | ||
Sep 24, 2021 | 74.50 | 74.50 | 0 | +0.23(+0.31%) | ||
Sep 23, 2021 | 74.27 | 74.27 | 0 | +0.78(+1.06%) | ||
Sep 22, 2021 | 73.49 | 73.49 | 0 | +0.56(+0.77%) | ||
Sep 21, 2021 | 72.93 | 72.93 | 0 | +0.15(+0.21%) | ||
Sep 20, 2021 | 72.78 | 72.78 | 0 | -1.40(-1.89%) | ||
Sep 17, 2021 | 74.18 | 74.18 | 0 | -0.65(-0.87%) | ||
Sep 16, 2021 | 74.83 | 74.83 | 0 | +0.06(+0.08%) | ||
Sep 15, 2021 | 74.77 | 74.77 | 0 | +0.56(+0.75%) | ||
Sep 14, 2021 | 74.21 | 74.21 | 0 | -0.09(-0.12%) | ||
Sep 13, 2021 | 74.30 | 74.30 | 0 | -0.19(-0.26%) | ||
Sep 10, 2021 | 74.49 | 74.49 | 0 | -0.63(-0.84%) | ||
Sep 09, 2021 | 75.12 | 75.12 | 0 | -0.19(-0.25%) | ||
Sep 08, 2021 | 75.31 | 75.31 | 0 | -0.28(-0.37%) | ||
Sep 07, 2021 | 75.59 | 75.59 | 0 | +0.35(+0.47%) | ||
Sep 03, 2021 | 75.24 | 75.24 | 0 | +0.30(+0.40%) | ||
Sep 02, 2021 | 74.94 | 74.94 | 0 | -0.06(-0.08%) | ||
Sep 01, 2021 | 75.00 | 75.00 | 0 | +0.21(+0.28%) | ||
Aug 31, 2021 | 74.79 | 74.79 | 0 | -0.07(-0.09%) | ||
Aug 30, 2021 | 74.86 | 74.86 | 0 | +0.56(+0.75%) | ||
Aug 27, 2021 | 74.30 | 74.30 | 0 | +0.74(+1.01%) | ||
Aug 26, 2021 | 73.56 | 73.56 | 0 | -0.50(-0.68%) | ||
Aug 25, 2021 | 74.06 | 74.06 | 0 | +0.04(+0.05%) | ||
Aug 24, 2021 | 74.02 | 74.02 | 0 | +0.45(+0.61%) | ||
Aug 23, 2021 | 73.57 | 73.57 | 0 | +0.92(+1.27%) | ||
Aug 20, 2021 | 72.65 | 72.65 | 0 | +0.64(+0.89%) | ||
Aug 19, 2021 | 72.01 | 72.01 | 0 | +0.19(+0.26%) | ||
Aug 18, 2021 | 71.82 | 71.82 | 0 | -0.48(-0.66%) | ||
Aug 17, 2021 | 72.30 | 72.30 | 0 | -0.65(-0.89%) | ||
Aug 16, 2021 | 72.95 | 72.95 | 0 | -0.08(-0.11%) | ||
Aug 13, 2021 | 73.03 | 73.03 | 0 | +0.17(+0.23%) | ||
Aug 12, 2021 | 72.86 | 72.86 | 0 | +0.20(+0.28%) | ||
Aug 11, 2021 | 72.66 | 72.66 | 0 | -0.14(-0.19%) | ||
Aug 10, 2021 | 72.80 | 72.80 | 0 | -0.46(-0.63%) | ||
Aug 09, 2021 | 73.26 | 73.26 | 0 | +0.00(+0.00%) | ||
Aug 06, 2021 | 73.26 | 73.26 | 0 | -0.13(-0.18%) | ||
Aug 05, 2021 | 73.39 | 73.39 | 0 | +0.31(+0.42%) | ||
Aug 04, 2021 | 73.08 | 73.08 | 0 | +0.22(+0.30%) | ||
Aug 03, 2021 | 72.86 | 72.86 | 0 | +0.16(+0.22%) | ||
Aug 02, 2021 | 72.70 | 72.70 | 0 | -0.36(-0.49%) | ||
Jul 30, 2021 | 73.06 | 73.06 | 0 | -0.76(-1.03%) | ||
Jul 29, 2021 | 73.82 | 73.82 | 0 | -0.13(-0.18%) | ||
Jul 28, 2021 | 73.95 | 73.95 | 0 | +0.34(+0.46%) | ||
Jul 27, 2021 | 73.61 | 73.61 | 0 | -0.67(-0.90%) | ||
Jul 26, 2021 | 74.28 | 74.28 | 0 | -0.16(-0.21%) | ||
Jul 23, 2021 | 74.44 | 74.44 | 0 | +1.43(+1.96%) | ||
Jul 22, 2021 | 73.01 | 73.01 | 0 | +0.54(+0.75%) | ||
Jul 21, 2021 | 72.47 | 72.47 | 0 | +0.61(+0.85%) | ||
Jul 20, 2021 | 71.86 | 71.86 | 0 | +1.07(+1.51%) | ||
Jul 19, 2021 | 70.79 | 70.79 | 0 | -1.00(-1.39%) | ||
Jul 16, 2021 | 71.79 | 71.79 | 0 | -0.47(-0.65%) | ||
Jul 15, 2021 | 72.26 | 72.26 | 0 | -0.41(-0.56%) | ||
Jul 14, 2021 | 72.67 | 72.67 | 0 | -0.03(-0.04%) | ||
Jul 13, 2021 | 72.70 | 72.70 | 0 | +0.06(+0.08%) | ||
Jul 12, 2021 | 72.64 | 72.64 | 0 | +0.00(+0.00%) | ||
Jul 09, 2021 | 72.64 | 72.64 | 0 | +0.71(+0.99%) | ||
Jul 08, 2021 | 71.93 | 71.93 | 0 | -0.71(-0.98%) | ||
Jul 07, 2021 | 72.64 | 72.64 | 0 | -0.08(-0.11%) | ||
Jul 06, 2021 | 72.72 | 72.72 | 0 | +0.36(+0.50%) | ||
Jul 02, 2021 | 72.36 | 72.36 | 0 | +0.71(+0.99%) |