Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.65 | 31.65 | 0 | -0.17(-0.53%) | ||
Sep 28, 2023 | 31.82 | 31.82 | 0 | +0.30(+0.95%) | ||
Sep 27, 2023 | 31.52 | 31.52 | 0 | -0.21(-0.66%) | ||
Sep 25, 2023 | 31.73 | 31.73 | 0 | -0.75(-2.31%) | ||
Sep 19, 2023 | 32.48 | 32.48 | 0 | +0.01(+0.03%) | ||
Sep 18, 2023 | 32.47 | 32.47 | 0 | -0.19(-0.58%) | ||
Sep 15, 2023 | 32.66 | 32.66 | 0 | -0.13(-0.40%) | ||
Sep 14, 2023 | 32.79 | 32.79 | 0 | +0.73(+2.28%) | ||
Sep 13, 2023 | 32.06 | 32.06 | 0 | -0.18(-0.56%) | ||
Sep 12, 2023 | 32.24 | 32.24 | 0 | +0.06(+0.19%) | ||
Sep 11, 2023 | 32.18 | 32.18 | 0 | +0.14(+0.44%) | ||
Sep 08, 2023 | 32.04 | 32.04 | 0 | +0.05(+0.16%) | ||
Sep 07, 2023 | 31.99 | 31.99 | 0 | -0.49(-1.51%) | ||
Sep 06, 2023 | 32.48 | 32.48 | 0 | -0.91(-2.73%) | ||
Sep 01, 2023 | 33.39 | 33.39 | 0 | +0.22(+0.66%) | ||
Aug 31, 2023 | 33.17 | 33.17 | 0 | -0.35(-1.04%) | ||
Aug 30, 2023 | 33.52 | 33.52 | 0 | +0.16(+0.48%) | ||
Aug 29, 2023 | 33.36 | 33.36 | 0 | +0.27(+0.82%) | ||
Aug 28, 2023 | 33.09 | 33.09 | 0 | +0.28(+0.85%) | ||
Aug 25, 2023 | 32.81 | 32.81 | 0 | -0.01(-0.03%) | ||
Aug 24, 2023 | 32.82 | 32.82 | 0 | -0.50(-1.50%) | ||
Aug 23, 2023 | 33.32 | 33.32 | 0 | +0.07(+0.21%) | ||
Aug 22, 2023 | 33.25 | 33.25 | 0 | -0.07(-0.21%) | ||
Aug 21, 2023 | 33.32 | 33.32 | 0 | +0.02(+0.06%) | ||
Aug 18, 2023 | 33.30 | 33.30 | 0 | +0.14(+0.42%) | ||
Aug 17, 2023 | 33.16 | 33.16 | 0 | -0.11(-0.33%) | ||
Aug 16, 2023 | 33.27 | 33.27 | 0 | -0.26(-0.78%) | ||
Aug 15, 2023 | 33.53 | 33.53 | 0 | -0.42(-1.24%) | ||
Aug 14, 2023 | 33.95 | 33.95 | 0 | +0.01(+0.03%) | ||
Aug 11, 2023 | 33.94 | 33.94 | 0 | +0.21(+0.62%) | ||
Aug 10, 2023 | 33.73 | 33.73 | 0 | -0.18(-0.53%) | ||
Aug 09, 2023 | 33.91 | 33.91 | 0 | -0.68(-1.97%) | ||
Aug 08, 2023 | 34.59 | 34.59 | 0 | +0.00(+0.00%) | ||
Aug 07, 2023 | 34.59 | 34.59 | 0 | +0.21(+0.61%) | ||
Aug 04, 2023 | 34.38 | 34.38 | 0 | +0.19(+0.56%) | ||
Aug 03, 2023 | 34.19 | 34.19 | 0 | -0.65(-1.87%) | ||
Aug 02, 2023 | 34.84 | 34.84 | 0 | -0.34(-0.97%) | ||
Aug 01, 2023 | 35.18 | 35.18 | 0 | +0.21(+0.60%) | ||
Jul 31, 2023 | 34.97 | 34.97 | 0 | +0.20(+0.58%) | ||
Jul 28, 2023 | 34.77 | 34.77 | 0 | +0.34(+0.99%) | ||
Jul 27, 2023 | 34.43 | 34.43 | 0 | -0.40(-1.15%) | ||
Jul 26, 2023 | 34.83 | 34.83 | 0 | +0.44(+1.28%) | ||
Jul 25, 2023 | 34.39 | 34.39 | 0 | +0.03(+0.09%) | ||
Jul 24, 2023 | 34.36 | 34.36 | 0 | -0.29(-0.84%) | ||
Jul 21, 2023 | 34.65 | 34.65 | 0 | -0.16(-0.46%) | ||
Jul 20, 2023 | 34.81 | 34.81 | 0 | +0.52(+1.52%) | ||
Jul 19, 2023 | 34.29 | 34.29 | 0 | -0.01(-0.03%) | ||
Jul 18, 2023 | 34.30 | 34.30 | 0 | +0.38(+1.12%) | ||
Jul 17, 2023 | 33.92 | 33.92 | 0 | +0.11(+0.33%) | ||
Jul 14, 2023 | 33.81 | 33.81 | 0 | -0.30(-0.88%) | ||
Jul 13, 2023 | 34.11 | 34.11 | 0 | -1.05(-2.99%) | ||
Jul 12, 2023 | 35.16 | 35.16 | 0 | +0.08(+0.23%) | ||
Jul 11, 2023 | 35.08 | 35.08 | 0 | +0.37(+1.07%) | ||
Jul 10, 2023 | 34.71 | 34.71 | 0 | +0.41(+1.20%) | ||
Jul 07, 2023 | 34.30 | 34.30 | 0 | +0.44(+1.30%) | ||
Jul 06, 2023 | 33.86 | 33.86 | 0 | -0.27(-0.79%) | ||
Jul 05, 2023 | 34.13 | 34.13 | 0 | -0.40(-1.16%) | ||
Jul 03, 2023 | 34.53 | 34.53 | 0 | +0.32(+0.94%) | ||
Jun 30, 2023 | 34.21 | 34.21 | 0 | -0.03(-0.09%) | ||
Jun 29, 2023 | 34.24 | 34.24 | 0 | +0.67(+2.00%) | ||
Jun 28, 2023 | 33.57 | 33.57 | 0 | +0.51(+1.54%) | ||
Jun 27, 2023 | 33.06 | 33.06 | 0 | +0.34(+1.04%) | ||
Jun 26, 2023 | 32.72 | 32.72 | 0 | -0.28(-0.85%) | ||
Jun 23, 2023 | 33.00 | 33.00 | 0 | -0.32(-0.96%) | ||
Jun 22, 2023 | 33.32 | 33.32 | 0 | +0.01(+0.03%) | ||
Jun 21, 2023 | 33.31 | 33.31 | 0 | -0.04(-0.12%) | ||
Jun 16, 2023 | 33.35 | 33.35 | 0 | -0.24(-0.71%) | ||
Jun 15, 2023 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | ||
Jun 14, 2023 | 33.50 | 33.50 | 0 | -0.49(-1.44%) | ||
Jun 13, 2023 | 33.99 | 33.99 | 0 | +0.20(+0.59%) | ||
Jun 12, 2023 | 33.79 | 33.79 | 0 | +0.34(+1.02%) | ||
Jun 09, 2023 | 33.45 | 33.45 | 0 | +0.06(+0.18%) | ||
Jun 08, 2023 | 33.39 | 33.39 | 0 | -0.18(-0.54%) | ||
Jun 07, 2023 | 33.57 | 33.57 | 0 | +0.18(+0.54%) | ||
Jun 06, 2023 | 33.39 | 33.39 | 0 | +0.57(+1.74%) | ||
Jun 05, 2023 | 32.82 | 32.82 | 0 | -0.42(-1.26%) | ||
Jun 02, 2023 | 33.24 | 33.24 | 0 | +0.88(+2.72%) | ||
Jun 01, 2023 | 32.36 | 32.36 | 0 | +0.39(+1.22%) | ||
May 31, 2023 | 31.97 | 31.97 | 0 | -0.22(-0.68%) | ||
May 26, 2023 | 32.19 | 32.19 | 0 | -0.10(-0.31%) | ||
May 25, 2023 | 32.29 | 32.29 | 0 | -0.09(-0.28%) | ||
May 24, 2023 | 32.38 | 32.38 | 0 | -0.43(-1.31%) | ||
May 23, 2023 | 32.81 | 32.81 | 0 | +1.05(+3.31%) | ||
May 22, 2023 | 31.76 | 31.76 | 0 | +0.67(+2.16%) | ||
May 19, 2023 | 31.09 | 31.09 | 0 | +0.04(+0.13%) | ||
May 18, 2023 | 31.05 | 31.05 | 0 | +0.47(+1.54%) | ||
May 17, 2023 | 30.58 | 30.58 | 0 | +0.43(+1.43%) | ||
May 16, 2023 | 30.15 | 30.15 | 0 | -0.15(-0.50%) | ||
May 15, 2023 | 30.30 | 30.30 | 0 | +0.35(+1.17%) | ||
May 12, 2023 | 29.95 | 29.95 | 0 | +0.07(+0.23%) | ||
May 11, 2023 | 29.88 | 29.88 | 0 | -0.32(-1.06%) | ||
May 10, 2023 | 30.20 | 30.20 | 0 | +0.27(+0.90%) | ||
May 09, 2023 | 29.93 | 29.93 | 0 | +0.13(+0.44%) | ||
May 08, 2023 | 29.80 | 29.80 | 0 | +0.08(+0.27%) | ||
May 05, 2023 | 29.72 | 29.72 | 0 | +0.55(+1.89%) | ||
May 04, 2023 | 29.17 | 29.17 | 0 | -0.65(-2.18%) | ||
May 03, 2023 | 29.82 | 29.82 | 0 | -0.03(-0.10%) | ||
May 02, 2023 | 29.85 | 29.85 | 0 | -0.33(-1.09%) | ||
May 01, 2023 | 30.18 | 30.18 | 0 | +0.38(+1.28%) | ||
Apr 28, 2023 | 29.80 | 29.80 | 0 | +0.26(+0.88%) | ||
Apr 27, 2023 | 29.54 | 29.54 | 0 | +0.45(+1.55%) | ||
Apr 26, 2023 | 29.09 | 29.09 | 0 | -0.39(-1.32%) | ||
Apr 25, 2023 | 29.48 | 29.48 | 0 | -0.68(-2.25%) | ||
Apr 24, 2023 | 30.16 | 30.16 | 0 | -0.02(-0.07%) | ||
Apr 21, 2023 | 30.18 | 30.18 | 0 | +0.19(+0.63%) | ||
Apr 20, 2023 | 29.99 | 29.99 | 0 | +0.02(+0.07%) | ||
Apr 19, 2023 | 29.97 | 29.97 | 0 | +0.19(+0.64%) | ||
Apr 18, 2023 | 29.78 | 29.78 | 0 | -0.25(-0.83%) | ||
Apr 17, 2023 | 30.03 | 30.03 | 0 | +0.23(+0.77%) | ||
Apr 14, 2023 | 29.80 | 29.80 | 0 | -0.37(-1.23%) | ||
Apr 13, 2023 | 30.17 | 30.17 | 0 | +0.35(+1.17%) | ||
Apr 12, 2023 | 29.82 | 29.82 | 0 | -0.19(-0.63%) | ||
Apr 11, 2023 | 30.01 | 30.01 | 0 | +0.60(+2.04%) | ||
Apr 06, 2023 | 29.41 | 29.41 | 0 | +0.29(+1.00%) | ||
Apr 05, 2023 | 29.12 | 29.12 | 0 | -0.26(-0.88%) | ||
Apr 04, 2023 | 29.38 | 29.38 | 0 | -0.36(-1.21%) | ||
Apr 03, 2023 | 29.74 | 29.74 | 0 | -0.06(-0.20%) | ||
Mar 31, 2023 | 29.80 | 29.80 | 0 | +0.52(+1.78%) | ||
Mar 30, 2023 | 29.28 | 29.28 | 0 | +0.45(+1.56%) | ||
Mar 29, 2023 | 28.83 | 28.83 | 0 | +0.27(+0.95%) | ||
Mar 28, 2023 | 28.56 | 28.56 | 0 | -0.08(-0.28%) | ||
Mar 27, 2023 | 28.64 | 28.64 | 0 | +0.29(+1.02%) | ||
Mar 24, 2023 | 28.35 | 28.35 | 0 | +0.42(+1.50%) | ||
Mar 23, 2023 | 27.93 | 27.93 | 0 | -0.40(-1.41%) | ||
Mar 22, 2023 | 28.33 | 28.33 | 0 | -0.81(-2.78%) | ||
Mar 21, 2023 | 29.14 | 29.14 | 0 | +0.66(+2.32%) | ||
Mar 20, 2023 | 28.48 | 28.48 | 0 | +0.70(+2.52%) | ||
Mar 17, 2023 | 27.78 | 27.78 | 0 | -1.93(-6.50%) | ||
Mar 16, 2023 | 29.71 | 29.71 | 0 | +0.27(+0.92%) | ||
Mar 15, 2023 | 29.44 | 29.44 | 0 | -0.89(-2.93%) | ||
Mar 14, 2023 | 30.33 | 30.33 | 0 | +0.58(+1.95%) | ||
Mar 13, 2023 | 29.75 | 29.75 | 0 | -0.35(-1.16%) | ||
Mar 10, 2023 | 30.10 | 30.10 | 0 | -0.67(-2.18%) | ||
Mar 09, 2023 | 30.77 | 30.77 | 0 | -0.55(-1.76%) | ||
Mar 08, 2023 | 31.32 | 31.32 | 0 | -0.05(-0.16%) | ||
Mar 07, 2023 | 31.37 | 31.37 | 0 | -0.20(-0.63%) | ||
Mar 06, 2023 | 31.57 | 31.57 | 0 | +0.13(+0.41%) | ||
Mar 03, 2023 | 31.44 | 31.44 | 0 | +0.36(+1.16%) | ||
Mar 02, 2023 | 31.08 | 31.08 | 0 | +0.34(+1.11%) | ||
Mar 01, 2023 | 30.74 | 30.74 | 0 | -0.03(-0.10%) | ||
Feb 28, 2023 | 30.77 | 30.77 | 0 | -0.10(-0.32%) | ||
Feb 27, 2023 | 30.87 | 30.87 | 0 | +0.07(+0.23%) | ||
Feb 24, 2023 | 30.80 | 30.80 | 0 | -0.37(-1.19%) | ||
Feb 23, 2023 | 31.17 | 31.17 | 0 | -0.24(-0.76%) | ||
Feb 22, 2023 | 31.41 | 31.41 | 0 | -0.76(-2.36%) | ||
Feb 17, 2023 | 32.17 | 32.17 | 0 | +0.09(+0.28%) | ||
Feb 16, 2023 | 32.08 | 32.08 | 0 | -0.46(-1.41%) | ||
Feb 15, 2023 | 32.54 | 32.54 | 0 | +0.39(+1.21%) | ||
Feb 14, 2023 | 32.15 | 32.15 | 0 | +0.24(+0.75%) | ||
Feb 13, 2023 | 31.91 | 31.91 | 0 | +0.03(+0.09%) | ||
Feb 10, 2023 | 31.88 | 31.88 | 0 | +0.39(+1.24%) | ||
Feb 09, 2023 | 31.49 | 31.49 | 0 | -0.22(-0.69%) | ||
Feb 08, 2023 | 31.71 | 31.71 | 0 | -0.60(-1.86%) | ||
Feb 07, 2023 | 32.31 | 32.31 | 0 | +0.24(+0.75%) | ||
Feb 06, 2023 | 32.07 | 32.07 | 0 | -0.51(-1.57%) | ||
Feb 03, 2023 | 32.58 | 32.58 | 0 | -0.16(-0.49%) | ||
Feb 02, 2023 | 32.74 | 32.74 | 0 | +0.53(+1.65%) | ||
Feb 01, 2023 | 32.21 | 32.21 | 0 | +0.33(+1.04%) | ||
Jan 31, 2023 | 31.88 | 31.88 | 0 | +0.61(+1.95%) | ||
Jan 30, 2023 | 31.27 | 31.27 | 0 | -0.38(-1.20%) | ||
Jan 27, 2023 | 31.65 | 31.65 | 0 | -0.02(-0.06%) | ||
Jan 26, 2023 | 31.67 | 31.67 | 0 | -0.14(-0.44%) | ||
Jan 25, 2023 | 31.81 | 31.81 | 0 | +0.22(+0.70%) | ||
Jan 24, 2023 | 31.59 | 31.59 | 0 | +0.08(+0.25%) | ||
Jan 23, 2023 | 31.51 | 31.51 | 0 | +0.06(+0.19%) | ||
Jan 20, 2023 | 31.45 | 31.45 | 0 | +0.39(+1.26%) | ||
Jan 19, 2023 | 31.06 | 31.06 | 0 | -0.06(-0.19%) | ||
Jan 18, 2023 | 31.12 | 31.12 | 0 | -0.16(-0.51%) | ||
Jan 13, 2023 | 31.28 | 31.28 | 0 | +0.04(+0.13%) | ||
Jan 12, 2023 | 31.24 | 31.24 | 0 | +0.37(+1.20%) | ||
Jan 11, 2023 | 30.87 | 30.87 | 0 | +0.38(+1.25%) | ||
Jan 10, 2023 | 30.49 | 30.49 | 0 | +0.01(+0.03%) | ||
Jan 09, 2023 | 30.48 | 30.48 | 0 | +0.15(+0.49%) | ||
Jan 06, 2023 | 30.33 | 30.33 | 0 | +0.68(+2.29%) | ||
Jan 05, 2023 | 29.65 | 29.65 | 0 | +0.16(+0.54%) | ||
Jan 04, 2023 | 29.49 | 29.49 | 0 | +0.51(+1.76%) | ||
Dec 30, 2022 | 28.98 | 28.98 | 0 | -0.14(-0.48%) | ||
Dec 29, 2022 | 29.12 | 29.12 | 0 | +0.51(+1.78%) | ||
Dec 28, 2022 | 28.61 | 28.61 | 0 | -0.66(-2.25%) | ||
Dec 23, 2022 | 29.27 | 29.27 | 0 | +0.39(+1.35%) | ||
Dec 22, 2022 | 28.88 | 28.88 | 0 | -0.47(-1.60%) | ||
Dec 21, 2022 | 29.35 | 29.35 | 0 | +0.51(+1.77%) | ||
Dec 20, 2022 | 28.84 | 28.84 | 0 | +0.40(+1.41%) | ||
Dec 19, 2022 | 28.44 | 28.44 | 0 | -0.20(-0.70%) | ||
Dec 16, 2022 | 28.64 | 28.64 | 0 | -0.09(-0.31%) | ||
Dec 15, 2022 | 28.73 | 28.73 | 0 | -0.77(-2.61%) | ||
Dec 14, 2022 | 29.50 | 29.50 | 0 | -0.06(-0.20%) | ||
Dec 13, 2022 | 29.56 | 29.56 | 0 | +0.22(+0.75%) | ||
Dec 12, 2022 | 29.34 | 29.34 | 0 | +0.08(+0.27%) | ||
Dec 09, 2022 | 29.26 | 29.26 | 0 | -0.11(-0.37%) | ||
Dec 08, 2022 | 29.37 | 29.37 | 0 | -0.07(-0.24%) | ||
Dec 07, 2022 | 29.44 | 29.44 | 0 | -0.38(-1.27%) | ||
Dec 06, 2022 | 29.82 | 29.82 | 0 | -0.31(-1.03%) | ||
Dec 05, 2022 | 30.13 | 30.13 | 0 | -0.76(-2.46%) | ||
Dec 02, 2022 | 30.89 | 30.89 | 0 | +0.19(+0.62%) | ||
Dec 01, 2022 | 30.70 | 30.70 | 0 | +0.08(+0.26%) | ||
Nov 30, 2022 | 30.62 | 30.62 | 0 | +0.52(+1.73%) | ||
Nov 29, 2022 | 30.10 | 30.10 | 0 | +0.17(+0.57%) | ||
Nov 28, 2022 | 29.93 | 29.93 | 0 | -0.50(-1.64%) | ||
Nov 25, 2022 | 30.43 | 30.43 | 0 | +0.15(+0.50%) | ||
Nov 23, 2022 | 30.28 | 30.28 | 0 | +0.21(+0.70%) | ||
Nov 22, 2022 | 30.07 | 30.07 | 0 | +0.25(+0.84%) | ||
Nov 21, 2022 | 29.82 | 29.82 | 0 | +0.06(+0.20%) | ||
Nov 18, 2022 | 29.76 | 29.76 | 0 | -0.02(-0.07%) | ||
Nov 17, 2022 | 29.78 | 29.78 | 0 | -0.13(-0.43%) | ||
Nov 16, 2022 | 29.91 | 29.91 | 0 | -0.48(-1.58%) | ||
Nov 15, 2022 | 30.39 | 30.39 | 0 | +0.26(+0.86%) | ||
Nov 14, 2022 | 30.13 | 30.13 | 0 | +0.02(+0.07%) | ||
Nov 11, 2022 | 30.11 | 30.11 | 0 | +0.35(+1.18%) | ||
Nov 10, 2022 | 29.76 | 29.76 | 0 | -3.20(-9.71%) | ||
Nov 09, 2022 | 32.96 | 32.96 | 0 | -1.13(-3.31%) | ||
Nov 08, 2022 | 34.09 | 34.09 | 0 | -0.30(-0.87%) | ||
Nov 07, 2022 | 34.39 | 34.39 | 0 | +0.06(+0.17%) | ||
Nov 04, 2022 | 34.33 | 34.33 | 0 | +0.22(+0.64%) | ||
Nov 03, 2022 | 34.11 | 34.11 | 0 | -0.25(-0.73%) | ||
Nov 02, 2022 | 34.36 | 34.36 | 0 | -0.56(-1.60%) | ||
Nov 01, 2022 | 34.92 | 34.92 | 0 | +0.19(+0.55%) | ||
Oct 31, 2022 | 34.73 | 34.73 | 0 | +0.08(+0.23%) | ||
Oct 28, 2022 | 34.65 | 34.65 | 0 | +0.81(+2.39%) | ||
Oct 27, 2022 | 33.84 | 33.84 | 0 | +0.13(+0.39%) | ||
Oct 26, 2022 | 33.71 | 33.71 | 0 | +0.11(+0.33%) | ||
Oct 25, 2022 | 33.60 | 33.60 | 0 | +0.46(+1.39%) | ||
Oct 24, 2022 | 33.14 | 33.14 | 0 | +0.06(+0.18%) | ||
Oct 21, 2022 | 33.08 | 33.08 | 0 | +0.34(+1.04%) | ||
Oct 20, 2022 | 32.74 | 32.74 | 0 | -0.22(-0.67%) | ||
Oct 19, 2022 | 32.96 | 32.96 | 0 | -0.32(-0.96%) | ||
Oct 18, 2022 | 33.28 | 33.28 | 0 | +0.44(+1.34%) | ||
Oct 17, 2022 | 32.84 | 32.84 | 0 | +0.76(+2.37%) | ||
Oct 14, 2022 | 32.08 | 32.08 | 0 | -0.46(-1.41%) | ||
Oct 13, 2022 | 32.54 | 32.54 | 0 | +0.66(+2.07%) | ||
Oct 12, 2022 | 31.88 | 31.88 | 0 | -0.20(-0.62%) | ||
Oct 11, 2022 | 32.08 | 32.08 | 0 | -0.06(-0.19%) | ||
Oct 10, 2022 | 32.14 | 32.14 | 0 | +0.03(+0.09%) | ||
Oct 07, 2022 | 32.11 | 32.11 | 0 | -0.82(-2.49%) | ||
Oct 06, 2022 | 32.93 | 32.93 | 0 | -0.23(-0.69%) | ||
Oct 05, 2022 | 33.16 | 33.16 | 0 | -0.34(-1.01%) | ||
Oct 04, 2022 | 33.50 | 33.50 | 0 | +1.14(+3.52%) |