Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.55 | 58.55 | 0 | -0.61(-1.03%) | ||
Sep 29, 2022 | 59.16 | 59.16 | 0 | -0.53(-0.89%) | ||
Sep 28, 2022 | 59.69 | 59.69 | 0 | +1.71(+2.95%) | ||
Sep 27, 2022 | 57.98 | 57.98 | 0 | +0.02(+0.03%) | ||
Sep 26, 2022 | 57.96 | 57.96 | 0 | -0.78(-1.33%) | ||
Sep 23, 2022 | 58.74 | 58.74 | 0 | -0.61(-1.03%) | ||
Sep 22, 2022 | 59.35 | 59.35 | 0 | -0.17(-0.29%) | ||
Sep 21, 2022 | 59.52 | 59.52 | 0 | -0.92(-1.52%) | ||
Sep 20, 2022 | 60.44 | 60.44 | 0 | -0.51(-0.84%) | ||
Sep 19, 2022 | 60.95 | 60.95 | 0 | -0.41(-0.67%) | ||
Sep 16, 2022 | 61.36 | 61.36 | 0 | -0.30(-0.49%) | ||
Sep 15, 2022 | 61.66 | 61.66 | 0 | +0.14(+0.23%) | ||
Sep 14, 2022 | 61.52 | 61.52 | 0 | +0.02(+0.03%) | ||
Sep 13, 2022 | 61.50 | 61.50 | 0 | -1.95(-3.07%) | ||
Sep 12, 2022 | 63.45 | 63.45 | 0 | +0.37(+0.59%) | ||
Sep 09, 2022 | 63.08 | 63.08 | 0 | +0.45(+0.72%) | ||
Sep 08, 2022 | 62.63 | 62.63 | 0 | +1.05(+1.71%) | ||
Sep 07, 2022 | 61.58 | 61.58 | 0 | +0.76(+1.25%) | ||
Sep 02, 2022 | 60.82 | 60.82 | 0 | -0.70(-1.14%) | ||
Sep 01, 2022 | 61.52 | 61.52 | 0 | +0.32(+0.52%) | ||
Aug 31, 2022 | 61.20 | 61.20 | 0 | -0.45(-0.73%) | ||
Aug 30, 2022 | 61.65 | 61.65 | 0 | -0.46(-0.74%) | ||
Aug 29, 2022 | 62.11 | 62.11 | 0 | -0.34(-0.54%) | ||
Aug 26, 2022 | 62.45 | 62.45 | 0 | -1.69(-2.63%) | ||
Aug 25, 2022 | 64.14 | 64.14 | 0 | +0.55(+0.86%) | ||
Aug 24, 2022 | 63.59 | 63.59 | 0 | +0.41(+0.65%) | ||
Aug 23, 2022 | 63.18 | 63.18 | 0 | -0.64(-1.00%) | ||
Aug 22, 2022 | 63.82 | 63.82 | 0 | -0.64(-0.99%) | ||
Aug 19, 2022 | 64.46 | 64.46 | 0 | +0.00(+0.00%) | ||
Aug 18, 2022 | 64.46 | 64.46 | 0 | -0.19(-0.29%) | ||
Aug 17, 2022 | 64.65 | 64.65 | 0 | -0.80(-1.22%) | ||
Aug 16, 2022 | 65.45 | 65.45 | 0 | -0.23(-0.35%) | ||
Aug 15, 2022 | 65.68 | 65.68 | 0 | +0.16(+0.24%) | ||
Aug 12, 2022 | 65.52 | 65.52 | 0 | +0.98(+1.52%) | ||
Aug 11, 2022 | 64.54 | 64.54 | 0 | -0.37(-0.57%) | ||
Aug 10, 2022 | 64.91 | 64.91 | 0 | +0.59(+0.92%) | ||
Aug 09, 2022 | 64.32 | 64.32 | 0 | -0.21(-0.33%) | ||
Aug 08, 2022 | 64.53 | 64.53 | 0 | +0.19(+0.30%) | ||
Aug 05, 2022 | 64.34 | 64.34 | 0 | +0.12(+0.19%) | ||
Aug 04, 2022 | 64.22 | 64.22 | 0 | +0.15(+0.23%) | ||
Aug 03, 2022 | 64.07 | 64.07 | 0 | -0.09(-0.14%) | ||
Aug 02, 2022 | 64.16 | 64.16 | 0 | -0.13(-0.20%) | ||
Aug 01, 2022 | 64.29 | 64.29 | 0 | -0.67(-1.03%) | ||
Jul 29, 2022 | 64.96 | 64.96 | 0 | -0.36(-0.55%) | ||
Jul 28, 2022 | 65.32 | 65.32 | 0 | +0.15(+0.23%) | ||
Jul 27, 2022 | 65.17 | 65.17 | 0 | +0.44(+0.68%) | ||
Jul 26, 2022 | 64.73 | 64.73 | 0 | +0.33(+0.51%) | ||
Jul 25, 2022 | 64.40 | 64.40 | 0 | +0.33(+0.52%) | ||
Jul 22, 2022 | 64.07 | 64.07 | 0 | +0.60(+0.95%) | ||
Jul 20, 2022 | 63.47 | 63.47 | 0 | -0.71(-1.11%) | ||
Jul 19, 2022 | 64.18 | 64.18 | 0 | +1.31(+2.08%) | ||
Jul 18, 2022 | 62.87 | 62.87 | 0 | -0.97(-1.52%) | ||
Jul 15, 2022 | 63.84 | 63.84 | 0 | +1.36(+2.18%) | ||
Jul 14, 2022 | 62.48 | 62.48 | 0 | -0.17(-0.27%) | ||
Jul 13, 2022 | 62.65 | 62.65 | 0 | -0.58(-0.92%) | ||
Jul 12, 2022 | 63.23 | 63.23 | 0 | -0.82(-1.28%) | ||
Jul 08, 2022 | 64.05 | 64.05 | 0 | -0.04(-0.06%) | ||
Jul 07, 2022 | 64.09 | 64.09 | 0 | +0.39(+0.61%) | ||
Jul 06, 2022 | 63.70 | 63.70 | 0 | +0.34(+0.54%) | ||
Jul 05, 2022 | 63.36 | 63.36 | 0 | -0.13(-0.20%) | ||
Jul 01, 2022 | 63.49 | 63.49 | 0 | +0.46(+0.73%) | ||
Jun 30, 2022 | 63.03 | 63.03 | 0 | +0.01(+0.02%) | ||
Jun 28, 2022 | 63.02 | 63.02 | 0 | -0.96(-1.50%) | ||
Jun 27, 2022 | 63.98 | 63.98 | 0 | +0.47(+0.74%) | ||
Jun 24, 2022 | 63.51 | 63.51 | 0 | +1.21(+1.94%) | ||
Jun 23, 2022 | 62.30 | 62.30 | 0 | +1.18(+1.93%) | ||
Jun 22, 2022 | 61.12 | 61.12 | 0 | +0.64(+1.06%) | ||
Jun 21, 2022 | 60.48 | 60.48 | 0 | +1.20(+2.02%) | ||
Jun 17, 2022 | 59.28 | 59.28 | 0 | +0.06(+0.10%) | ||
Jun 16, 2022 | 59.22 | 59.22 | 0 | -0.78(-1.30%) | ||
Jun 15, 2022 | 60.00 | 60.00 | 0 | +0.73(+1.23%) | ||
Jun 14, 2022 | 59.27 | 59.27 | 0 | -0.65(-1.08%) | ||
Jun 13, 2022 | 59.92 | 59.92 | 0 | -1.77(-2.87%) | ||
Jun 10, 2022 | 61.69 | 61.69 | 0 | -1.02(-1.63%) | ||
Jun 09, 2022 | 62.71 | 62.71 | 0 | -1.28(-2.00%) | ||
Jun 08, 2022 | 63.99 | 63.99 | 0 | -0.48(-0.74%) | ||
Jun 07, 2022 | 64.47 | 64.47 | 0 | +0.88(+1.38%) | ||
Jun 06, 2022 | 63.59 | 63.59 | 0 | -0.04(-0.06%) | ||
Jun 03, 2022 | 63.63 | 63.63 | 0 | -0.64(-1.00%) | ||
Jun 02, 2022 | 64.27 | 64.27 | 0 | +0.66(+1.04%) | ||
Jun 01, 2022 | 63.61 | 63.61 | 0 | -1.02(-1.58%) | ||
May 31, 2022 | 64.63 | 64.63 | 0 | -0.84(-1.28%) | ||
May 27, 2022 | 65.47 | 65.47 | 0 | +0.95(+1.47%) | ||
May 26, 2022 | 64.52 | 64.52 | 0 | +0.36(+0.56%) | ||
May 25, 2022 | 64.16 | 64.16 | 0 | -0.22(-0.34%) | ||
May 24, 2022 | 64.38 | 64.38 | 0 | -0.20(-0.31%) | ||
May 23, 2022 | 64.58 | 64.58 | 0 | +0.53(+0.83%) | ||
May 20, 2022 | 64.05 | 64.05 | 0 | +1.03(+1.63%) | ||
May 19, 2022 | 63.02 | 63.02 | 0 | +0.48(+0.77%) | ||
May 18, 2022 | 62.54 | 62.54 | 0 | -1.65(-2.57%) | ||
May 17, 2022 | 64.19 | 64.19 | 0 | +0.82(+1.29%) | ||
May 16, 2022 | 63.37 | 63.37 | 0 | +0.44(+0.70%) | ||
May 13, 2022 | 62.93 | 62.93 | 0 | +0.85(+1.37%) | ||
May 12, 2022 | 62.08 | 62.08 | 0 | +0.36(+0.58%) | ||
May 11, 2022 | 61.72 | 61.72 | 0 | -0.77(-1.23%) | ||
May 10, 2022 | 62.49 | 62.49 | 0 | +0.31(+0.50%) | ||
May 09, 2022 | 62.18 | 62.18 | 0 | -1.75(-2.74%) | ||
May 06, 2022 | 63.93 | 63.93 | 0 | -0.41(-0.64%) | ||
May 05, 2022 | 64.34 | 64.34 | 0 | -0.35(-0.54%) | ||
May 03, 2022 | 64.69 | 64.69 | 0 | +0.03(+0.05%) | ||
May 02, 2022 | 64.66 | 64.66 | 0 | -0.49(-0.75%) | ||
Apr 29, 2022 | 65.15 | 65.15 | 0 | -1.23(-1.85%) | ||
Apr 28, 2022 | 66.38 | 66.38 | 0 | +0.93(+1.42%) | ||
Apr 27, 2022 | 65.45 | 65.45 | 0 | +0.11(+0.17%) | ||
Apr 26, 2022 | 65.34 | 65.34 | 0 | -1.43(-2.14%) | ||
Apr 25, 2022 | 66.77 | 66.77 | 0 | +0.15(+0.23%) | ||
Apr 22, 2022 | 66.62 | 66.62 | 0 | -1.86(-2.72%) | ||
Apr 21, 2022 | 68.48 | 68.48 | 0 | -0.95(-1.37%) | ||
Apr 20, 2022 | 69.43 | 69.43 | 0 | +0.77(+1.12%) | ||
Apr 19, 2022 | 68.66 | 68.66 | 0 | +0.21(+0.31%) | ||
Apr 18, 2022 | 68.45 | 68.45 | 0 | -0.79(-1.14%) | ||
Apr 14, 2022 | 69.24 | 69.24 | 0 | -0.42(-0.60%) | ||
Apr 13, 2022 | 69.66 | 69.66 | 0 | +0.47(+0.68%) | ||
Apr 12, 2022 | 69.19 | 69.19 | 0 | -0.78(-1.11%) | ||
Apr 11, 2022 | 69.97 | 69.97 | 0 | -1.23(-1.73%) | ||
Apr 08, 2022 | 71.20 | 71.20 | 0 | +0.27(+0.38%) | ||
Apr 07, 2022 | 70.93 | 70.93 | 0 | +1.27(+1.82%) | ||
Apr 06, 2022 | 69.66 | 69.66 | 0 | +0.89(+1.29%) | ||
Apr 05, 2022 | 68.77 | 68.77 | 0 | +0.11(+0.16%) | ||
Apr 04, 2022 | 68.66 | 68.66 | 0 | -0.31(-0.45%) | ||
Apr 01, 2022 | 68.97 | 68.97 | 0 | +0.58(+0.85%) | ||
Mar 31, 2022 | 68.39 | 68.39 | 0 | -0.70(-1.01%) | ||
Mar 30, 2022 | 69.09 | 69.09 | 0 | +0.24(+0.35%) | ||
Mar 29, 2022 | 68.85 | 68.85 | 0 | +0.70(+1.03%) | ||
Mar 28, 2022 | 68.15 | 68.15 | 0 | +0.30(+0.44%) | ||
Mar 25, 2022 | 67.85 | 67.85 | 0 | +0.12(+0.18%) | ||
Mar 24, 2022 | 67.73 | 67.73 | 0 | +0.64(+0.95%) | ||
Mar 23, 2022 | 67.09 | 67.09 | 0 | -0.84(-1.24%) | ||
Mar 22, 2022 | 67.93 | 67.93 | 0 | +0.24(+0.35%) | ||
Mar 21, 2022 | 67.69 | 67.69 | 0 | -0.23(-0.34%) | ||
Mar 18, 2022 | 67.92 | 67.92 | 0 | +0.29(+0.43%) | ||
Mar 17, 2022 | 67.63 | 67.63 | 0 | +1.09(+1.64%) | ||
Mar 16, 2022 | 66.54 | 66.54 | 0 | +0.93(+1.42%) | ||
Mar 15, 2022 | 65.61 | 65.61 | 0 | +1.14(+1.77%) | ||
Mar 14, 2022 | 64.47 | 64.47 | 0 | +0.33(+0.51%) | ||
Mar 11, 2022 | 64.14 | 64.14 | 0 | -0.54(-0.83%) | ||
Mar 10, 2022 | 64.68 | 64.68 | 0 | +0.01(+0.02%) | ||
Mar 09, 2022 | 64.67 | 64.67 | 0 | +1.52(+2.41%) | ||
Mar 08, 2022 | 63.15 | 63.15 | 0 | -0.84(-1.31%) | ||
Mar 07, 2022 | 63.99 | 63.99 | 0 | -1.07(-1.64%) | ||
Mar 04, 2022 | 65.06 | 65.06 | 0 | -0.14(-0.21%) | ||
Mar 03, 2022 | 65.20 | 65.20 | 0 | -0.26(-0.40%) | ||
Mar 02, 2022 | 65.46 | 65.46 | 0 | +0.82(+1.27%) | ||
Mar 01, 2022 | 64.64 | 64.64 | 0 | -0.34(-0.52%) | ||
Feb 28, 2022 | 64.98 | 64.98 | 0 | -0.19(-0.29%) | ||
Feb 25, 2022 | 65.17 | 65.17 | 0 | +1.77(+2.79%) | ||
Feb 24, 2022 | 63.40 | 63.40 | 0 | +0.17(+0.27%) | ||
Feb 23, 2022 | 63.23 | 63.23 | 0 | -0.20(-0.32%) | ||
Feb 22, 2022 | 63.43 | 63.43 | 0 | -0.22(-0.35%) | ||
Feb 18, 2022 | 63.65 | 63.65 | 0 | -0.58(-0.90%) | ||
Feb 17, 2022 | 64.23 | 64.23 | 0 | -1.05(-1.61%) | ||
Feb 16, 2022 | 65.28 | 65.28 | 0 | +0.19(+0.29%) | ||
Feb 15, 2022 | 65.09 | 65.09 | 0 | +0.92(+1.43%) | ||
Feb 14, 2022 | 64.17 | 64.17 | 0 | -0.59(-0.91%) | ||
Feb 11, 2022 | 64.76 | 64.76 | 0 | -0.87(-1.33%) | ||
Feb 10, 2022 | 65.63 | 65.63 | 0 | -0.65(-0.98%) | ||
Feb 09, 2022 | 66.28 | 66.28 | 0 | +0.64(+0.98%) | ||
Feb 08, 2022 | 65.64 | 65.64 | 0 | +0.32(+0.49%) | ||
Feb 07, 2022 | 65.32 | 65.32 | 0 | +0.03(+0.05%) | ||
Feb 04, 2022 | 65.29 | 65.29 | 0 | -0.13(-0.20%) | ||
Feb 03, 2022 | 65.42 | 65.42 | 0 | -0.56(-0.85%) | ||
Feb 02, 2022 | 65.98 | 65.98 | 0 | +0.68(+1.04%) | ||
Feb 01, 2022 | 65.30 | 65.30 | 0 | +0.27(+0.42%) | ||
Jan 31, 2022 | 65.03 | 65.03 | 0 | +0.41(+0.63%) | ||
Jan 28, 2022 | 64.62 | 64.62 | 0 | +1.15(+1.81%) | ||
Jan 27, 2022 | 63.47 | 63.47 | 0 | +0.18(+0.28%) | ||
Jan 26, 2022 | 63.29 | 63.29 | 0 | -0.26(-0.41%) | ||
Jan 25, 2022 | 63.55 | 63.55 | 0 | -0.34(-0.53%) | ||
Jan 24, 2022 | 63.89 | 63.89 | 0 | -0.44(-0.68%) | ||
Jan 21, 2022 | 64.33 | 64.33 | 0 | -0.64(-0.99%) | ||
Jan 20, 2022 | 64.97 | 64.97 | 0 | -0.48(-0.73%) | ||
Jan 19, 2022 | 65.45 | 65.45 | 0 | -0.17(-0.26%) | ||
Jan 18, 2022 | 65.62 | 65.62 | 0 | -0.81(-1.22%) | ||
Jan 14, 2022 | 66.43 | 66.43 | 0 | -0.03(-0.05%) | ||
Jan 13, 2022 | 66.46 | 66.46 | 0 | -1.06(-1.57%) | ||
Jan 12, 2022 | 67.52 | 67.52 | 0 | +0.01(+0.01%) | ||
Jan 11, 2022 | 67.51 | 67.51 | 0 | +0.42(+0.63%) | ||
Jan 10, 2022 | 67.09 | 67.09 | 0 | +0.38(+0.57%) | ||
Jan 07, 2022 | 66.71 | 66.71 | 0 | -0.17(-0.25%) | ||
Jan 06, 2022 | 66.88 | 66.88 | 0 | -0.66(-0.98%) | ||
Jan 05, 2022 | 67.54 | 67.54 | 0 | -0.61(-0.90%) | ||
Jan 04, 2022 | 68.15 | 68.15 | 0 | -1.07(-1.55%) | ||
Jan 03, 2022 | 69.22 | 69.22 | 0 | -0.65(-0.93%) | ||
Dec 31, 2021 | 69.87 | 69.87 | 0 | -0.13(-0.19%) | ||
Dec 30, 2021 | 70.00 | 70.00 | 0 | +0.06(+0.09%) | ||
Dec 29, 2021 | 69.94 | 69.94 | 0 | +0.34(+0.49%) | ||
Dec 28, 2021 | 69.60 | 69.60 | 0 | -0.22(-0.32%) | ||
Dec 27, 2021 | 69.82 | 69.82 | 0 | +0.60(+0.87%) | ||
Dec 23, 2021 | 69.22 | 69.22 | 0 | +0.16(+0.23%) | ||
Dec 22, 2021 | 69.06 | 69.06 | 0 | -6.75(-8.90%) | ||
Dec 21, 2021 | 75.81 | 75.81 | 0 | +0.37(+0.49%) | ||
Dec 20, 2021 | 75.44 | 75.44 | 0 | -0.28(-0.37%) | ||
Dec 17, 2021 | 75.72 | 75.72 | 0 | -0.54(-0.71%) | ||
Dec 16, 2021 | 76.26 | 76.26 | 0 | +0.38(+0.50%) | ||
Dec 15, 2021 | 75.88 | 75.88 | 0 | +1.49(+2.00%) | ||
Dec 14, 2021 | 74.39 | 74.39 | 0 | -0.41(-0.55%) | ||
Dec 13, 2021 | 74.80 | 74.80 | 0 | +0.24(+0.32%) | ||
Dec 10, 2021 | 74.56 | 74.56 | 0 | +0.31(+0.42%) | ||
Dec 09, 2021 | 74.25 | 74.25 | 0 | -0.09(-0.12%) | ||
Dec 08, 2021 | 74.34 | 74.34 | 0 | +0.72(+0.98%) | ||
Dec 07, 2021 | 73.62 | 73.62 | 0 | +0.91(+1.25%) | ||
Dec 06, 2021 | 72.71 | 72.71 | 0 | -1.48(-1.99%) | ||
Nov 24, 2021 | 74.19 | 74.19 | 0 | -0.06(-0.08%) | ||
Nov 23, 2021 | 74.25 | 74.25 | 0 | +0.22(+0.30%) | ||
Nov 22, 2021 | 74.03 | 74.03 | 0 | -0.50(-0.67%) | ||
Nov 19, 2021 | 74.53 | 74.53 | 0 | -0.56(-0.75%) | ||
Nov 18, 2021 | 75.09 | 75.09 | 0 | -0.27(-0.36%) | ||
Nov 17, 2021 | 75.36 | 75.36 | 0 | +0.01(+0.01%) | ||
Nov 16, 2021 | 75.35 | 75.35 | 0 | -0.07(-0.09%) | ||
Nov 15, 2021 | 75.42 | 75.42 | 0 | -0.50(-0.66%) | ||
Nov 12, 2021 | 75.92 | 75.92 | 0 | +0.17(+0.22%) | ||
Nov 11, 2021 | 75.75 | 75.75 | 0 | +0.16(+0.21%) | ||
Nov 10, 2021 | 75.59 | 75.59 | 0 | -0.16(-0.21%) | ||
Nov 09, 2021 | 75.75 | 75.75 | 0 | -0.27(-0.36%) | ||
Nov 08, 2021 | 76.02 | 76.02 | 0 | +0.46(+0.61%) | ||
Nov 05, 2021 | 75.56 | 75.56 | 0 | -0.78(-1.02%) | ||
Nov 04, 2021 | 76.34 | 76.34 | 0 | -0.27(-0.35%) | ||
Nov 03, 2021 | 76.61 | 76.61 | 0 | +0.27(+0.35%) | ||
Nov 02, 2021 | 76.34 | 76.34 | 0 | +0.58(+0.77%) | ||
Nov 01, 2021 | 75.76 | 75.76 | 0 | +0.11(+0.15%) | ||
Oct 29, 2021 | 75.65 | 75.65 | 0 | +0.74(+0.99%) | ||
Oct 28, 2021 | 74.91 | 74.91 | 0 | +1.01(+1.37%) | ||
Oct 27, 2021 | 73.90 | 73.90 | 0 | -0.36(-0.48%) | ||
Oct 26, 2021 | 74.26 | 74.26 | 0 | +0.35(+0.47%) | ||
Oct 25, 2021 | 73.91 | 73.91 | 0 | -0.18(-0.24%) | ||
Oct 22, 2021 | 74.09 | 74.09 | 0 | +0.23(+0.31%) | ||
Oct 21, 2021 | 73.86 | 73.86 | 0 | +0.29(+0.39%) | ||
Oct 20, 2021 | 73.57 | 73.57 | 0 | +0.69(+0.95%) | ||
Oct 19, 2021 | 72.88 | 72.88 | 0 | +0.69(+0.96%) | ||
Oct 18, 2021 | 72.19 | 72.19 | 0 | -0.61(-0.84%) | ||
Oct 15, 2021 | 72.80 | 72.80 | 0 | +0.30(+0.41%) | ||
Oct 14, 2021 | 72.50 | 72.50 | 0 | +0.61(+0.85%) | ||
Oct 13, 2021 | 71.89 | 71.89 | 0 | -0.04(-0.06%) | ||
Oct 12, 2021 | 71.93 | 71.93 | 0 | -0.30(-0.42%) | ||
Oct 11, 2021 | 72.23 | 72.23 | 0 | -0.36(-0.50%) | ||
Oct 08, 2021 | 72.59 | 72.59 | 0 | -0.07(-0.10%) | ||
Oct 07, 2021 | 72.66 | 72.66 | 0 | +1.03(+1.44%) | ||
Oct 06, 2021 | 71.63 | 71.63 | 0 | -0.07(-0.10%) | ||
Oct 05, 2021 | 71.70 | 71.70 | 0 | +0.17(+0.24%) | ||
Oct 04, 2021 | 71.53 | 71.53 | 0 | -0.67(-0.93%) |