Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.83 | 32.83 | 0 | -0.09(-0.27%) | ||
Sep 28, 2023 | 32.92 | 32.92 | 0 | +0.19(+0.58%) | ||
Sep 27, 2023 | 32.73 | 32.73 | 0 | -0.56(-1.68%) | ||
Sep 25, 2023 | 33.29 | 33.29 | 0 | -0.75(-2.20%) | ||
Sep 19, 2023 | 34.04 | 34.04 | 0 | -0.07(-0.21%) | ||
Sep 18, 2023 | 34.11 | 34.11 | 0 | +0.04(+0.12%) | ||
Sep 15, 2023 | 34.07 | 34.07 | 0 | -0.44(-1.27%) | ||
Sep 14, 2023 | 34.51 | 34.51 | 0 | +0.28(+0.82%) | ||
Sep 13, 2023 | 34.23 | 34.23 | 0 | +0.06(+0.18%) | ||
Sep 12, 2023 | 34.17 | 34.17 | 0 | -0.21(-0.61%) | ||
Sep 11, 2023 | 34.38 | 34.38 | 0 | +0.22(+0.64%) | ||
Sep 08, 2023 | 34.16 | 34.16 | 0 | +0.05(+0.15%) | ||
Sep 07, 2023 | 34.11 | 34.11 | 0 | -0.13(-0.38%) | ||
Sep 06, 2023 | 34.24 | 34.24 | 0 | -0.36(-1.04%) | ||
Sep 01, 2023 | 34.60 | 34.60 | 0 | +0.10(+0.29%) | ||
Aug 31, 2023 | 34.50 | 34.50 | 0 | -0.04(-0.12%) | ||
Aug 30, 2023 | 34.54 | 34.54 | 0 | +0.14(+0.41%) | ||
Aug 29, 2023 | 34.40 | 34.40 | 0 | +0.49(+1.45%) | ||
Aug 28, 2023 | 33.91 | 33.91 | 0 | +0.22(+0.65%) | ||
Aug 25, 2023 | 33.69 | 33.69 | 0 | +0.25(+0.75%) | ||
Aug 24, 2023 | 33.44 | 33.44 | 0 | -0.45(-1.33%) | ||
Aug 23, 2023 | 33.89 | 33.89 | 0 | +0.37(+1.10%) | ||
Aug 22, 2023 | 33.52 | 33.52 | 0 | -0.10(-0.30%) | ||
Aug 21, 2023 | 33.62 | 33.62 | 0 | +0.22(+0.66%) | ||
Aug 18, 2023 | 33.40 | 33.40 | 0 | -0.03(-0.09%) | ||
Aug 17, 2023 | 33.43 | 33.43 | 0 | -0.24(-0.71%) | ||
Aug 16, 2023 | 33.67 | 33.67 | 0 | -0.24(-0.71%) | ||
Aug 15, 2023 | 33.91 | 33.91 | 0 | -0.38(-1.11%) | ||
Aug 14, 2023 | 34.29 | 34.29 | 0 | +0.22(+0.65%) | ||
Aug 11, 2023 | 34.07 | 34.07 | 0 | -0.06(-0.18%) | ||
Aug 10, 2023 | 34.13 | 34.13 | 0 | +0.03(+0.09%) | ||
Aug 09, 2023 | 34.10 | 34.10 | 0 | -0.23(-0.67%) | ||
Aug 08, 2023 | 34.33 | 34.33 | 0 | -0.18(-0.52%) | ||
Aug 07, 2023 | 34.51 | 34.51 | 0 | +0.33(+0.97%) | ||
Aug 04, 2023 | 34.18 | 34.18 | 0 | -0.18(-0.52%) | ||
Aug 03, 2023 | 34.36 | 34.36 | 0 | -0.04(-0.12%) | ||
Aug 02, 2023 | 34.40 | 34.40 | 0 | -0.48(-1.38%) | ||
Aug 01, 2023 | 34.88 | 34.88 | 0 | -0.07(-0.20%) | ||
Jul 31, 2023 | 34.95 | 34.95 | 0 | +0.06(+0.17%) | ||
Jul 28, 2023 | 34.89 | 34.89 | 0 | +0.37(+1.07%) | ||
Jul 27, 2023 | 34.52 | 34.52 | 0 | -0.21(-0.60%) | ||
Jul 26, 2023 | 34.73 | 34.73 | 0 | -0.03(-0.09%) | ||
Jul 25, 2023 | 34.76 | 34.76 | 0 | +0.08(+0.23%) | ||
Jul 24, 2023 | 34.68 | 34.68 | 0 | +0.13(+0.38%) | ||
Jul 21, 2023 | 34.55 | 34.55 | 0 | -0.01(-0.03%) | ||
Jul 20, 2023 | 34.56 | 34.56 | 0 | -0.24(-0.69%) | ||
Jul 19, 2023 | 34.80 | 34.80 | 0 | +0.06(+0.17%) | ||
Jul 18, 2023 | 34.74 | 34.74 | 0 | +0.28(+0.81%) | ||
Jul 17, 2023 | 34.46 | 34.46 | 0 | +0.17(+0.50%) | ||
Jul 14, 2023 | 34.29 | 34.29 | 0 | -0.03(-0.09%) | ||
Jul 13, 2023 | 34.32 | 34.32 | 0 | +0.28(+0.82%) | ||
Jul 12, 2023 | 34.04 | 34.04 | 0 | +0.29(+0.86%) | ||
Jul 11, 2023 | 33.75 | 33.75 | 0 | +0.20(+0.60%) | ||
Jul 10, 2023 | 33.55 | 33.55 | 0 | +0.08(+0.24%) | ||
Jul 07, 2023 | 33.47 | 33.47 | 0 | -0.10(-0.30%) | ||
Jul 06, 2023 | 33.57 | 33.57 | 0 | -0.25(-0.74%) | ||
Jul 05, 2023 | 33.82 | 33.82 | 0 | -0.07(-0.21%) | ||
Jul 03, 2023 | 33.89 | 33.89 | 0 | +0.05(+0.15%) | ||
Jun 30, 2023 | 33.84 | 33.84 | 0 | +0.41(+1.23%) | ||
Jun 29, 2023 | 33.43 | 33.43 | 0 | +0.15(+0.45%) | ||
Jun 28, 2023 | 33.28 | 33.28 | 0 | -0.09(-0.27%) | ||
Jun 27, 2023 | 33.37 | 33.37 | 0 | +0.39(+1.18%) | ||
Jun 26, 2023 | 32.98 | 32.98 | 0 | -0.16(-0.48%) | ||
Jun 23, 2023 | 33.14 | 33.14 | 0 | -0.25(-0.75%) | ||
Jun 22, 2023 | 33.39 | 33.39 | 0 | +0.14(+0.42%) | ||
Jun 21, 2023 | 33.25 | 33.25 | 0 | -0.31(-0.92%) | ||
Jun 16, 2023 | 33.56 | 33.56 | 0 | -0.12(-0.36%) | ||
Jun 15, 2023 | 33.68 | 33.68 | 0 | +0.42(+1.26%) | ||
Jun 14, 2023 | 33.26 | 33.26 | 0 | -0.01(-0.03%) | ||
Jun 13, 2023 | 33.27 | 33.27 | 0 | +0.23(+0.70%) | ||
Jun 12, 2023 | 33.04 | 33.04 | 0 | +0.30(+0.92%) | ||
Jun 09, 2023 | 32.74 | 32.74 | 0 | +0.04(+0.12%) | ||
Jun 08, 2023 | 32.70 | 32.70 | 0 | +0.20(+0.62%) | ||
Jun 07, 2023 | 32.50 | 32.50 | 0 | -0.15(-0.46%) | ||
Jun 06, 2023 | 32.65 | 32.65 | 0 | +0.09(+0.28%) | ||
Jun 05, 2023 | 32.56 | 32.56 | 0 | -0.07(-0.21%) | ||
Jun 02, 2023 | 32.63 | 32.63 | 0 | +0.47(+1.46%) | ||
Jun 01, 2023 | 32.16 | 32.16 | 0 | +0.35(+1.10%) | ||
May 31, 2023 | 31.81 | 31.81 | 0 | -0.25(-0.78%) | ||
May 26, 2023 | 32.06 | 32.06 | 0 | +0.42(+1.33%) | ||
May 25, 2023 | 31.64 | 31.64 | 0 | +0.29(+0.93%) | ||
May 24, 2023 | 31.35 | 31.35 | 0 | -0.24(-0.76%) | ||
May 23, 2023 | 31.59 | 31.59 | 0 | -0.37(-1.16%) | ||
May 22, 2023 | 31.96 | 31.96 | 0 | -0.01(-0.03%) | ||
May 19, 2023 | 31.97 | 31.97 | 0 | -0.05(-0.16%) | ||
May 18, 2023 | 32.02 | 32.02 | 0 | +0.31(+0.98%) | ||
May 17, 2023 | 31.71 | 31.71 | 0 | +0.42(+1.34%) | ||
May 16, 2023 | 31.29 | 31.29 | 0 | -0.19(-0.60%) | ||
May 15, 2023 | 31.48 | 31.48 | 0 | +0.12(+0.38%) | ||
May 12, 2023 | 31.36 | 31.36 | 0 | -0.05(-0.16%) | ||
May 11, 2023 | 31.41 | 31.41 | 0 | -0.04(-0.13%) | ||
May 10, 2023 | 31.45 | 31.45 | 0 | +0.15(+0.48%) | ||
May 09, 2023 | 31.30 | 31.30 | 0 | -0.13(-0.41%) | ||
May 08, 2023 | 31.43 | 31.43 | 0 | +0.03(+0.10%) | ||
May 05, 2023 | 31.40 | 31.40 | 0 | +0.56(+1.82%) | ||
May 04, 2023 | 30.84 | 30.84 | 0 | -0.20(-0.64%) | ||
May 03, 2023 | 31.04 | 31.04 | 0 | -0.25(-0.80%) | ||
May 02, 2023 | 31.29 | 31.29 | 0 | -0.33(-1.04%) | ||
May 01, 2023 | 31.62 | 31.62 | 0 | +0.00(+0.00%) | ||
Apr 28, 2023 | 31.62 | 31.62 | 0 | +0.29(+0.93%) | ||
Apr 27, 2023 | 31.33 | 31.33 | 0 | +0.63(+2.05%) | ||
Apr 26, 2023 | 30.70 | 30.70 | 0 | -0.09(-0.29%) | ||
Apr 25, 2023 | 30.79 | 30.79 | 0 | -0.51(-1.63%) | ||
Apr 24, 2023 | 31.30 | 31.30 | 0 | +0.02(+0.06%) | ||
Apr 21, 2023 | 31.28 | 31.28 | 0 | +0.01(+0.03%) | ||
Apr 20, 2023 | 31.27 | 31.27 | 0 | -0.17(-0.54%) | ||
Apr 19, 2023 | 31.44 | 31.44 | 0 | +0.03(+0.10%) | ||
Apr 18, 2023 | 31.41 | 31.41 | 0 | +0.03(+0.10%) | ||
Apr 17, 2023 | 31.38 | 31.38 | 0 | +0.09(+0.29%) | ||
Apr 14, 2023 | 31.29 | 31.29 | 0 | -0.06(-0.19%) | ||
Apr 13, 2023 | 31.35 | 31.35 | 0 | +0.40(+1.29%) | ||
Apr 12, 2023 | 30.95 | 30.95 | 0 | -0.11(-0.35%) | ||
Apr 11, 2023 | 31.06 | 31.06 | 0 | +0.02(+0.06%) | ||
Apr 06, 2023 | 31.04 | 31.04 | 0 | +0.13(+0.42%) | ||
Apr 05, 2023 | 30.91 | 30.91 | 0 | -0.09(-0.29%) | ||
Apr 04, 2023 | 31.00 | 31.00 | 0 | -0.21(-0.67%) | ||
Apr 03, 2023 | 31.21 | 31.21 | 0 | +0.14(+0.45%) | ||
Mar 31, 2023 | 31.07 | 31.07 | 0 | +0.43(+1.40%) | ||
Mar 30, 2023 | 30.64 | 30.64 | 0 | +0.17(+0.56%) | ||
Mar 29, 2023 | 30.47 | 30.47 | 0 | +0.38(+1.26%) | ||
Mar 28, 2023 | 30.09 | 30.09 | 0 | -0.05(-0.17%) | ||
Mar 27, 2023 | 30.14 | 30.14 | 0 | +0.03(+0.10%) | ||
Mar 24, 2023 | 30.11 | 30.11 | 0 | +0.15(+0.50%) | ||
Mar 23, 2023 | 29.96 | 29.96 | 0 | +0.13(+0.44%) | ||
Mar 22, 2023 | 29.83 | 29.83 | 0 | -0.49(-1.62%) | ||
Mar 21, 2023 | 30.32 | 30.32 | 0 | +0.41(+1.37%) | ||
Mar 20, 2023 | 29.91 | 29.91 | 0 | +0.27(+0.91%) | ||
Mar 17, 2023 | 29.64 | 29.64 | 0 | -0.36(-1.20%) | ||
Mar 16, 2023 | 30.00 | 30.00 | 0 | +0.57(+1.94%) | ||
Mar 15, 2023 | 29.43 | 29.43 | 0 | -0.22(-0.74%) | ||
Mar 14, 2023 | 29.65 | 29.65 | 0 | +0.51(+1.75%) | ||
Mar 13, 2023 | 29.14 | 29.14 | 0 | -0.05(-0.17%) | ||
Mar 10, 2023 | 29.19 | 29.19 | 0 | -0.45(-1.52%) | ||
Mar 09, 2023 | 29.64 | 29.64 | 0 | -0.53(-1.76%) | ||
Mar 08, 2023 | 30.17 | 30.17 | 0 | +0.04(+0.13%) | ||
Mar 07, 2023 | 30.13 | 30.13 | 0 | -0.46(-1.50%) | ||
Mar 06, 2023 | 30.59 | 30.59 | 0 | +0.02(+0.07%) | ||
Mar 03, 2023 | 30.57 | 30.57 | 0 | +0.48(+1.60%) | ||
Mar 02, 2023 | 30.09 | 30.09 | 0 | +0.21(+0.70%) | ||
Mar 01, 2023 | 29.88 | 29.88 | 0 | -0.15(-0.50%) | ||
Feb 28, 2023 | 30.03 | 30.03 | 0 | -0.08(-0.27%) | ||
Feb 27, 2023 | 30.11 | 30.11 | 0 | +0.10(+0.33%) | ||
Feb 24, 2023 | 30.01 | 30.01 | 0 | -0.32(-1.06%) | ||
Feb 23, 2023 | 30.33 | 30.33 | 0 | +0.15(+0.50%) | ||
Feb 22, 2023 | 30.18 | 30.18 | 0 | -0.64(-2.08%) | ||
Feb 17, 2023 | 30.82 | 30.82 | 0 | -0.08(-0.26%) | ||
Feb 16, 2023 | 30.90 | 30.90 | 0 | -0.45(-1.44%) | ||
Feb 15, 2023 | 31.35 | 31.35 | 0 | +0.08(+0.26%) | ||
Feb 14, 2023 | 31.27 | 31.27 | 0 | +0.01(+0.03%) | ||
Feb 13, 2023 | 31.26 | 31.26 | 0 | +0.36(+1.17%) | ||
Feb 10, 2023 | 30.90 | 30.90 | 0 | +0.07(+0.23%) | ||
Feb 09, 2023 | 30.83 | 30.83 | 0 | -0.29(-0.93%) | ||
Feb 08, 2023 | 31.12 | 31.12 | 0 | -0.34(-1.08%) | ||
Feb 07, 2023 | 31.46 | 31.46 | 0 | +0.41(+1.32%) | ||
Feb 06, 2023 | 31.05 | 31.05 | 0 | -0.17(-0.54%) | ||
Feb 03, 2023 | 31.22 | 31.22 | 0 | -0.30(-0.95%) | ||
Feb 02, 2023 | 31.52 | 31.52 | 0 | +0.47(+1.51%) | ||
Feb 01, 2023 | 31.05 | 31.05 | 0 | +0.34(+1.11%) | ||
Jan 31, 2023 | 30.71 | 30.71 | 0 | +0.47(+1.55%) | ||
Jan 30, 2023 | 30.24 | 30.24 | 0 | -0.37(-1.21%) | ||
Jan 27, 2023 | 30.61 | 30.61 | 0 | +0.09(+0.29%) | ||
Jan 26, 2023 | 30.52 | 30.52 | 0 | +0.35(+1.16%) | ||
Jan 25, 2023 | 30.17 | 30.17 | 0 | -0.02(-0.07%) | ||
Jan 24, 2023 | 30.19 | 30.19 | 0 | -0.02(-0.07%) | ||
Jan 23, 2023 | 30.21 | 30.21 | 0 | +0.36(+1.21%) | ||
Jan 20, 2023 | 29.85 | 29.85 | 0 | +0.58(+1.98%) | ||
Jan 19, 2023 | 29.27 | 29.27 | 0 | -0.20(-0.68%) | ||
Jan 18, 2023 | 29.47 | 29.47 | 0 | -0.52(-1.73%) | ||
Jan 13, 2023 | 29.99 | 29.99 | 0 | +0.13(+0.44%) | ||
Jan 12, 2023 | 29.86 | 29.86 | 0 | +0.12(+0.40%) | ||
Jan 11, 2023 | 29.74 | 29.74 | 0 | +0.39(+1.33%) | ||
Jan 10, 2023 | 29.35 | 29.35 | 0 | +0.21(+0.72%) | ||
Jan 09, 2023 | 29.14 | 29.14 | 0 | -0.03(-0.10%) | ||
Jan 06, 2023 | 29.17 | 29.17 | 0 | +0.64(+2.24%) | ||
Jan 05, 2023 | 28.53 | 28.53 | 0 | -0.35(-1.21%) | ||
Jan 04, 2023 | 28.88 | 28.88 | 0 | +0.05(+0.17%) | ||
Dec 30, 2022 | 28.83 | 28.83 | 0 | -0.08(-0.28%) | ||
Dec 29, 2022 | 28.91 | 28.91 | 0 | +0.51(+1.80%) | ||
Dec 28, 2022 | 28.40 | 28.40 | 0 | -0.46(-1.59%) | ||
Dec 23, 2022 | 28.86 | 28.86 | 0 | +0.17(+0.59%) | ||
Dec 22, 2022 | 28.69 | 28.69 | 0 | -0.42(-1.44%) | ||
Dec 21, 2022 | 29.11 | 29.11 | 0 | +0.43(+1.50%) | ||
Dec 20, 2022 | 28.68 | 28.68 | 0 | -0.08(-0.28%) | ||
Dec 19, 2022 | 28.76 | 28.76 | 0 | -0.27(-0.93%) | ||
Dec 16, 2022 | 29.03 | 29.03 | 0 | -0.33(-1.12%) | ||
Dec 15, 2022 | 29.36 | 29.36 | 0 | -0.76(-2.52%) | ||
Dec 14, 2022 | 30.12 | 30.12 | 0 | -0.20(-0.66%) | ||
Dec 13, 2022 | 30.32 | 30.32 | 0 | -0.24(-0.79%) | ||
Dec 12, 2022 | 30.56 | 30.56 | 0 | +0.45(+1.49%) | ||
Dec 09, 2022 | 30.11 | 30.11 | 0 | -0.23(-0.76%) | ||
Dec 08, 2022 | 30.34 | 30.34 | 0 | +0.23(+0.76%) | ||
Dec 07, 2022 | 30.11 | 30.11 | 0 | -0.06(-0.20%) | ||
Dec 06, 2022 | 30.17 | 30.17 | 0 | -0.47(-1.53%) | ||
Dec 05, 2022 | 30.64 | 30.64 | 0 | -0.54(-1.73%) | ||
Dec 02, 2022 | 31.18 | 31.18 | 0 | -0.04(-0.13%) | ||
Dec 01, 2022 | 31.22 | 31.22 | 0 | -0.04(-0.13%) | ||
Nov 30, 2022 | 31.26 | 31.26 | 0 | +0.98(+3.24%) | ||
Nov 29, 2022 | 30.28 | 30.28 | 0 | -0.04(-0.13%) | ||
Nov 28, 2022 | 30.32 | 30.32 | 0 | -0.47(-1.53%) | ||
Nov 25, 2022 | 30.79 | 30.79 | 0 | -0.02(-0.06%) | ||
Nov 23, 2022 | 30.81 | 30.81 | 0 | +0.20(+0.65%) | ||
Nov 22, 2022 | 30.61 | 30.61 | 0 | +0.43(+1.42%) | ||
Nov 21, 2022 | 30.18 | 30.18 | 0 | -0.13(-0.43%) | ||
Nov 18, 2022 | 30.31 | 30.31 | 0 | +0.12(+0.40%) | ||
Nov 17, 2022 | 30.19 | 30.19 | 0 | -0.09(-0.30%) | ||
Nov 16, 2022 | 30.28 | 30.28 | 0 | -0.24(-0.79%) | ||
Nov 15, 2022 | 30.52 | 30.52 | 0 | +0.26(+0.86%) | ||
Nov 14, 2022 | 30.26 | 30.26 | 0 | -0.27(-0.88%) | ||
Nov 11, 2022 | 30.53 | 30.53 | 0 | +0.31(+1.03%) | ||
Nov 10, 2022 | 30.22 | 30.22 | 0 | +1.61(+5.63%) | ||
Nov 09, 2022 | 28.61 | 28.61 | 0 | -0.60(-2.05%) | ||
Nov 08, 2022 | 29.21 | 29.21 | 0 | +0.16(+0.55%) | ||
Nov 07, 2022 | 29.05 | 29.05 | 0 | +0.29(+1.01%) | ||
Nov 04, 2022 | 28.76 | 28.76 | 0 | +0.41(+1.45%) | ||
Nov 03, 2022 | 28.35 | 28.35 | 0 | -0.28(-0.98%) | ||
Nov 02, 2022 | 28.63 | 28.63 | 0 | -0.74(-2.52%) | ||
Nov 01, 2022 | 29.37 | 29.37 | 0 | -0.14(-0.47%) | ||
Oct 31, 2022 | 29.51 | 29.51 | 0 | -0.24(-0.81%) | ||
Oct 28, 2022 | 29.75 | 29.75 | 0 | +0.72(+2.48%) | ||
Oct 27, 2022 | 29.03 | 29.03 | 0 | -0.21(-0.72%) | ||
Oct 26, 2022 | 29.24 | 29.24 | 0 | -0.28(-0.95%) | ||
Oct 25, 2022 | 29.52 | 29.52 | 0 | +0.49(+1.69%) | ||
Oct 24, 2022 | 29.03 | 29.03 | 0 | +0.35(+1.22%) | ||
Oct 21, 2022 | 28.68 | 28.68 | 0 | +0.66(+2.36%) | ||
Oct 20, 2022 | 28.02 | 28.02 | 0 | -0.25(-0.88%) | ||
Oct 19, 2022 | 28.27 | 28.27 | 0 | -0.19(-0.67%) | ||
Oct 18, 2022 | 28.46 | 28.46 | 0 | +0.30(+1.07%) | ||
Oct 17, 2022 | 28.16 | 28.16 | 0 | +0.73(+2.66%) | ||
Oct 14, 2022 | 27.43 | 27.43 | 0 | -0.68(-2.42%) | ||
Oct 13, 2022 | 28.11 | 28.11 | 0 | +0.71(+2.59%) | ||
Oct 12, 2022 | 27.40 | 27.40 | 0 | -0.11(-0.40%) | ||
Oct 11, 2022 | 27.51 | 27.51 | 0 | -0.18(-0.65%) | ||
Oct 10, 2022 | 27.69 | 27.69 | 0 | -0.21(-0.75%) | ||
Oct 07, 2022 | 27.90 | 27.90 | 0 | -0.80(-2.79%) | ||
Oct 06, 2022 | 28.70 | 28.70 | 0 | -0.28(-0.97%) | ||
Oct 05, 2022 | 28.98 | 28.98 | 0 | -0.05(-0.17%) | ||
Oct 04, 2022 | 29.03 | 29.03 | 0 | +0.85(+3.02%) |