Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.65 | 34.65 | 0 | -0.37(-1.06%) | ||
Sep 29, 2022 | 35.02 | 35.02 | 0 | -1.17(-3.23%) | ||
Sep 28, 2022 | 36.19 | 36.19 | 0 | +1.14(+3.25%) | ||
Sep 27, 2022 | 35.05 | 35.05 | 0 | +0.18(+0.52%) | ||
Sep 26, 2022 | 34.87 | 34.87 | 0 | -0.19(-0.54%) | ||
Sep 23, 2022 | 35.06 | 35.06 | 0 | -0.55(-1.54%) | ||
Sep 22, 2022 | 35.61 | 35.61 | 0 | -0.67(-1.85%) | ||
Sep 21, 2022 | 36.28 | 36.28 | 0 | -0.62(-1.68%) | ||
Sep 20, 2022 | 36.90 | 36.90 | 0 | -0.75(-1.99%) | ||
Sep 19, 2022 | 37.65 | 37.65 | 0 | +0.39(+1.05%) | ||
Sep 16, 2022 | 37.26 | 37.26 | 0 | -0.38(-1.01%) | ||
Sep 15, 2022 | 37.64 | 37.64 | 0 | -0.22(-0.58%) | ||
Sep 14, 2022 | 37.86 | 37.86 | 0 | +0.09(+0.24%) | ||
Sep 13, 2022 | 37.77 | 37.77 | 0 | -2.14(-5.36%) | ||
Sep 12, 2022 | 39.91 | 39.91 | 0 | +0.53(+1.35%) | ||
Sep 09, 2022 | 39.38 | 39.38 | 0 | +0.75(+1.94%) | ||
Sep 08, 2022 | 38.63 | 38.63 | 0 | +0.23(+0.60%) | ||
Sep 07, 2022 | 38.40 | 38.40 | 0 | +0.78(+2.07%) | ||
Sep 02, 2022 | 37.62 | 37.62 | 0 | -0.29(-0.76%) | ||
Sep 01, 2022 | 37.91 | 37.91 | 0 | +0.23(+0.61%) | ||
Aug 31, 2022 | 37.68 | 37.68 | 0 | -0.39(-1.02%) | ||
Aug 30, 2022 | 38.07 | 38.07 | 0 | -0.33(-0.86%) | ||
Aug 29, 2022 | 38.40 | 38.40 | 0 | -0.05(-0.13%) | ||
Aug 26, 2022 | 38.45 | 38.45 | 0 | -1.53(-3.83%) | ||
Aug 25, 2022 | 39.98 | 39.98 | 0 | +0.56(+1.42%) | ||
Aug 24, 2022 | 39.42 | 39.42 | 0 | +0.07(+0.18%) | ||
Aug 23, 2022 | 39.35 | 39.35 | 0 | +0.03(+0.08%) | ||
Aug 22, 2022 | 39.32 | 39.32 | 0 | -1.05(-2.60%) | ||
Aug 19, 2022 | 40.37 | 40.37 | 0 | -1.13(-2.72%) | ||
Aug 18, 2022 | 41.50 | 41.50 | 0 | -0.22(-0.53%) | ||
Aug 17, 2022 | 41.72 | 41.72 | 0 | -0.68(-1.60%) | ||
Aug 16, 2022 | 42.40 | 42.40 | 0 | +1.06(+2.56%) | ||
Aug 15, 2022 | 41.34 | 41.34 | 0 | +0.08(+0.19%) | ||
Aug 12, 2022 | 41.26 | 41.26 | 0 | +0.73(+1.80%) | ||
Aug 11, 2022 | 40.53 | 40.53 | 0 | +0.12(+0.30%) | ||
Aug 10, 2022 | 40.41 | 40.41 | 0 | +1.05(+2.67%) | ||
Aug 09, 2022 | 39.36 | 39.36 | 0 | -0.89(-2.21%) | ||
Aug 08, 2022 | 40.25 | 40.25 | 0 | +0.49(+1.23%) | ||
Aug 05, 2022 | 39.76 | 39.76 | 0 | +0.09(+0.23%) | ||
Aug 04, 2022 | 39.67 | 39.67 | 0 | +0.07(+0.18%) | ||
Aug 03, 2022 | 39.60 | 39.60 | 0 | +0.96(+2.48%) | ||
Aug 02, 2022 | 38.64 | 38.64 | 0 | -0.22(-0.57%) | ||
Aug 01, 2022 | 38.86 | 38.86 | 0 | +0.44(+1.15%) | ||
Jul 29, 2022 | 38.42 | 38.42 | 0 | +0.53(+1.40%) | ||
Jul 28, 2022 | 37.89 | 37.89 | 0 | +0.57(+1.53%) | ||
Jul 27, 2022 | 37.32 | 37.32 | 0 | +1.00(+2.75%) | ||
Jul 26, 2022 | 36.32 | 36.32 | 0 | -1.50(-3.97%) | ||
Jul 25, 2022 | 37.82 | 37.82 | 0 | -0.25(-0.66%) | ||
Jul 22, 2022 | 38.07 | 38.07 | 0 | -0.27(-0.70%) | ||
Jul 20, 2022 | 38.34 | 38.34 | 0 | +0.63(+1.67%) | ||
Jul 19, 2022 | 37.71 | 37.71 | 0 | +1.04(+2.84%) | ||
Jul 18, 2022 | 36.67 | 36.67 | 0 | +0.24(+0.66%) | ||
Jul 15, 2022 | 36.43 | 36.43 | 0 | +0.67(+1.87%) | ||
Jul 14, 2022 | 35.76 | 35.76 | 0 | -0.22(-0.61%) | ||
Jul 13, 2022 | 35.98 | 35.98 | 0 | +0.15(+0.42%) | ||
Jul 12, 2022 | 35.83 | 35.83 | 0 | -0.89(-2.42%) | ||
Jul 08, 2022 | 36.72 | 36.72 | 0 | -0.24(-0.65%) | ||
Jul 07, 2022 | 36.96 | 36.96 | 0 | +0.96(+2.67%) | ||
Jul 06, 2022 | 36.00 | 36.00 | 0 | -0.35(-0.96%) | ||
Jul 05, 2022 | 36.35 | 36.35 | 0 | +1.07(+3.03%) | ||
Jul 01, 2022 | 35.28 | 35.28 | 0 | +0.64(+1.85%) | ||
Jun 30, 2022 | 34.64 | 34.64 | 0 | -0.84(-2.37%) | ||
Jun 28, 2022 | 35.48 | 35.48 | 0 | -1.30(-3.53%) | ||
Jun 27, 2022 | 36.78 | 36.78 | 0 | -0.39(-1.05%) | ||
Jun 24, 2022 | 37.17 | 37.17 | 0 | +1.32(+3.68%) | ||
Jun 23, 2022 | 35.85 | 35.85 | 0 | +0.86(+2.46%) | ||
Jun 22, 2022 | 34.99 | 34.99 | 0 | -0.08(-0.23%) | ||
Jun 21, 2022 | 35.07 | 35.07 | 0 | +0.59(+1.71%) | ||
Jun 17, 2022 | 34.48 | 34.48 | 0 | +0.42(+1.23%) | ||
Jun 16, 2022 | 34.06 | 34.06 | 0 | -1.38(-3.89%) | ||
Jun 15, 2022 | 35.44 | 35.44 | 0 | +0.69(+1.99%) | ||
Jun 14, 2022 | 34.75 | 34.75 | 0 | +0.17(+0.49%) | ||
Jun 13, 2022 | 34.58 | 34.58 | 0 | -1.60(-4.42%) | ||
Jun 10, 2022 | 36.18 | 36.18 | 0 | -1.27(-3.39%) | ||
Jun 09, 2022 | 37.45 | 37.45 | 0 | -0.81(-2.12%) | ||
Jun 08, 2022 | 38.26 | 38.26 | 0 | +0.23(+0.60%) | ||
Jun 07, 2022 | 38.03 | 38.03 | 0 | +0.14(+0.37%) | ||
Jun 06, 2022 | 37.89 | 37.89 | 0 | +0.42(+1.12%) | ||
Jun 03, 2022 | 37.47 | 37.47 | 0 | -0.67(-1.76%) | ||
Jun 02, 2022 | 38.14 | 38.14 | 0 | +1.23(+3.33%) | ||
Jun 01, 2022 | 36.91 | 36.91 | 0 | -0.55(-1.47%) | ||
May 31, 2022 | 37.46 | 37.46 | 0 | -0.36(-0.95%) | ||
May 27, 2022 | 37.82 | 37.82 | 0 | +1.00(+2.72%) | ||
May 26, 2022 | 36.82 | 36.82 | 0 | +1.94(+5.56%) | ||
May 25, 2022 | 34.88 | 34.88 | 0 | +1.25(+3.72%) | ||
May 24, 2022 | 33.63 | 33.63 | 0 | -0.82(-2.38%) | ||
May 23, 2022 | 34.45 | 34.45 | 0 | +0.22(+0.64%) | ||
May 20, 2022 | 34.23 | 34.23 | 0 | -0.85(-2.42%) | ||
May 19, 2022 | 35.08 | 35.08 | 0 | +0.22(+0.63%) | ||
May 18, 2022 | 34.86 | 34.86 | 0 | -2.98(-7.88%) | ||
May 17, 2022 | 37.84 | 37.84 | 0 | +0.43(+1.15%) | ||
May 16, 2022 | 37.41 | 37.41 | 0 | -0.44(-1.16%) | ||
May 13, 2022 | 37.85 | 37.85 | 0 | +1.18(+3.22%) | ||
May 12, 2022 | 36.67 | 36.67 | 0 | +0.74(+2.06%) | ||
May 11, 2022 | 35.93 | 35.93 | 0 | -1.23(-3.31%) | ||
May 10, 2022 | 37.16 | 37.16 | 0 | -0.38(-1.01%) | ||
May 09, 2022 | 37.54 | 37.54 | 0 | -1.16(-3.00%) | ||
May 06, 2022 | 38.70 | 38.70 | 0 | -0.76(-1.93%) | ||
May 05, 2022 | 39.46 | 39.46 | 0 | -1.28(-3.14%) | ||
May 03, 2022 | 40.74 | 40.74 | 0 | -0.23(-0.56%) | ||
May 02, 2022 | 40.97 | 40.97 | 0 | +0.73(+1.81%) | ||
Apr 29, 2022 | 40.24 | 40.24 | 0 | -1.83(-4.35%) | ||
Apr 28, 2022 | 42.07 | 42.07 | 0 | +0.84(+2.04%) | ||
Apr 27, 2022 | 41.23 | 41.23 | 0 | -0.02(-0.05%) | ||
Apr 26, 2022 | 41.25 | 41.25 | 0 | -1.13(-2.67%) | ||
Apr 25, 2022 | 42.38 | 42.38 | 0 | +0.58(+1.39%) | ||
Apr 22, 2022 | 41.80 | 41.80 | 0 | -1.30(-3.02%) | ||
Apr 21, 2022 | 43.10 | 43.10 | 0 | -1.06(-2.40%) | ||
Apr 20, 2022 | 44.16 | 44.16 | 0 | -0.34(-0.76%) | ||
Apr 19, 2022 | 44.50 | 44.50 | 0 | +1.22(+2.82%) | ||
Apr 18, 2022 | 43.28 | 43.28 | 0 | -0.34(-0.78%) | ||
Apr 14, 2022 | 43.62 | 43.62 | 0 | -0.67(-1.51%) | ||
Apr 13, 2022 | 44.29 | 44.29 | 0 | +0.97(+2.24%) | ||
Apr 12, 2022 | 43.32 | 43.32 | 0 | -0.15(-0.35%) | ||
Apr 11, 2022 | 43.47 | 43.47 | 0 | -0.29(-0.66%) | ||
Apr 08, 2022 | 43.76 | 43.76 | 0 | +0.10(+0.23%) | ||
Apr 07, 2022 | 43.66 | 43.66 | 0 | +0.24(+0.55%) | ||
Apr 06, 2022 | 43.42 | 43.42 | 0 | -0.65(-1.47%) | ||
Apr 05, 2022 | 44.07 | 44.07 | 0 | -0.81(-1.80%) | ||
Apr 04, 2022 | 44.88 | 44.88 | 0 | +1.09(+2.49%) | ||
Apr 01, 2022 | 43.79 | 43.79 | 0 | +0.15(+0.34%) | ||
Mar 31, 2022 | 43.64 | 43.64 | 0 | -1.22(-2.72%) | ||
Mar 30, 2022 | 44.86 | 44.86 | 0 | -1.19(-2.58%) | ||
Mar 29, 2022 | 46.05 | 46.05 | 0 | +1.16(+2.58%) | ||
Mar 28, 2022 | 44.89 | 44.89 | 0 | +0.77(+1.75%) | ||
Mar 25, 2022 | 44.12 | 44.12 | 0 | -0.45(-1.01%) | ||
Mar 24, 2022 | 44.57 | 44.57 | 0 | +0.16(+0.36%) | ||
Mar 23, 2022 | 44.41 | 44.41 | 0 | -0.63(-1.40%) | ||
Mar 22, 2022 | 45.04 | 45.04 | 0 | +0.95(+2.15%) | ||
Mar 21, 2022 | 44.09 | 44.09 | 0 | -0.83(-1.85%) | ||
Mar 18, 2022 | 44.92 | 44.92 | 0 | +0.87(+1.98%) | ||
Mar 17, 2022 | 44.05 | 44.05 | 0 | +0.48(+1.10%) | ||
Mar 16, 2022 | 43.57 | 43.57 | 0 | +2.13(+5.14%) | ||
Mar 15, 2022 | 41.44 | 41.44 | 0 | +1.20(+2.98%) | ||
Mar 14, 2022 | 40.24 | 40.24 | 0 | -0.61(-1.49%) | ||
Mar 11, 2022 | 40.85 | 40.85 | 0 | -0.93(-2.23%) | ||
Mar 10, 2022 | 41.78 | 41.78 | 0 | -0.31(-0.74%) | ||
Mar 09, 2022 | 42.09 | 42.09 | 0 | +1.10(+2.68%) | ||
Mar 08, 2022 | 40.99 | 40.99 | 0 | +0.19(+0.47%) | ||
Mar 07, 2022 | 40.80 | 40.80 | 0 | -1.78(-4.18%) | ||
Mar 04, 2022 | 42.58 | 42.58 | 0 | -1.02(-2.34%) | ||
Mar 03, 2022 | 43.60 | 43.60 | 0 | -0.69(-1.56%) | ||
Mar 02, 2022 | 44.29 | 44.29 | 0 | +0.90(+2.07%) | ||
Mar 01, 2022 | 43.39 | 43.39 | 0 | -0.38(-0.87%) | ||
Feb 28, 2022 | 43.77 | 43.77 | 0 | -0.04(-0.09%) | ||
Feb 25, 2022 | 43.81 | 43.81 | 0 | +1.03(+2.41%) | ||
Feb 24, 2022 | 42.78 | 42.78 | 0 | +0.98(+2.34%) | ||
Feb 23, 2022 | 41.80 | 41.80 | 0 | -1.06(-2.47%) | ||
Feb 22, 2022 | 42.86 | 42.86 | 0 | -1.54(-3.47%) | ||
Feb 18, 2022 | 44.40 | 44.40 | 0 | -0.42(-0.94%) | ||
Feb 17, 2022 | 44.82 | 44.82 | 0 | -0.89(-1.95%) | ||
Feb 16, 2022 | 45.71 | 45.71 | 0 | -0.45(-0.97%) | ||
Feb 15, 2022 | 46.16 | 46.16 | 0 | +0.95(+2.10%) | ||
Feb 14, 2022 | 45.21 | 45.21 | 0 | -0.13(-0.29%) | ||
Feb 11, 2022 | 45.34 | 45.34 | 0 | -0.97(-2.09%) | ||
Feb 10, 2022 | 46.31 | 46.31 | 0 | -0.77(-1.64%) | ||
Feb 09, 2022 | 47.08 | 47.08 | 0 | +0.97(+2.10%) | ||
Feb 08, 2022 | 46.11 | 46.11 | 0 | +1.09(+2.42%) | ||
Feb 07, 2022 | 45.02 | 45.02 | 0 | -0.24(-0.53%) | ||
Feb 04, 2022 | 45.26 | 45.26 | 0 | +0.70(+1.57%) | ||
Feb 03, 2022 | 44.56 | 44.56 | 0 | -1.28(-2.79%) | ||
Feb 02, 2022 | 45.84 | 45.84 | 0 | -0.61(-1.31%) | ||
Feb 01, 2022 | 46.45 | 46.45 | 0 | +0.50(+1.09%) | ||
Jan 31, 2022 | 45.95 | 45.95 | 0 | +1.55(+3.49%) | ||
Jan 28, 2022 | 44.40 | 44.40 | 0 | +1.07(+2.47%) | ||
Jan 27, 2022 | 43.33 | 43.33 | 0 | -0.34(-0.78%) | ||
Jan 26, 2022 | 43.67 | 43.67 | 0 | -0.78(-1.75%) | ||
Jan 25, 2022 | 44.45 | 44.45 | 0 | -0.86(-1.90%) | ||
Jan 24, 2022 | 45.31 | 45.31 | 0 | +1.30(+2.95%) | ||
Jan 21, 2022 | 44.01 | 44.01 | 0 | -1.07(-2.37%) | ||
Jan 20, 2022 | 45.08 | 45.08 | 0 | -0.86(-1.87%) | ||
Jan 19, 2022 | 45.94 | 45.94 | 0 | -0.22(-0.48%) | ||
Jan 18, 2022 | 46.16 | 46.16 | 0 | -0.89(-1.89%) | ||
Jan 14, 2022 | 47.05 | 47.05 | 0 | -0.65(-1.36%) | ||
Jan 13, 2022 | 47.70 | 47.70 | 0 | -0.72(-1.49%) | ||
Jan 12, 2022 | 48.42 | 48.42 | 0 | -0.15(-0.31%) | ||
Jan 11, 2022 | 48.57 | 48.57 | 0 | +0.78(+1.63%) | ||
Jan 10, 2022 | 47.79 | 47.79 | 0 | -0.67(-1.38%) | ||
Jan 07, 2022 | 48.46 | 48.46 | 0 | -0.49(-1.00%) | ||
Jan 06, 2022 | 48.95 | 48.95 | 0 | +0.45(+0.93%) | ||
Jan 05, 2022 | 48.50 | 48.50 | 0 | -1.26(-2.53%) | ||
Jan 04, 2022 | 49.76 | 49.76 | 0 | -0.55(-1.09%) | ||
Jan 03, 2022 | 50.31 | 50.31 | 0 | +0.05(+0.10%) | ||
Dec 31, 2021 | 50.26 | 50.26 | 0 | -0.15(-0.30%) | ||
Dec 30, 2021 | 50.41 | 50.41 | 0 | +0.55(+1.10%) | ||
Dec 29, 2021 | 49.86 | 49.86 | 0 | +0.21(+0.42%) | ||
Dec 28, 2021 | 49.65 | 49.65 | 0 | -0.05(-0.10%) | ||
Dec 27, 2021 | 49.70 | 49.70 | 0 | +0.31(+0.63%) | ||
Dec 23, 2021 | 49.39 | 49.39 | 0 | +0.24(+0.49%) | ||
Dec 22, 2021 | 49.15 | 49.15 | 0 | +0.07(+0.14%) | ||
Dec 21, 2021 | 49.08 | 49.08 | 0 | +1.22(+2.55%) | ||
Dec 20, 2021 | 47.86 | 47.86 | 0 | -0.87(-1.79%) | ||
Dec 17, 2021 | 48.73 | 48.73 | 0 | +0.02(+0.04%) | ||
Dec 16, 2021 | 48.71 | 48.71 | 0 | -1.15(-2.31%) | ||
Dec 15, 2021 | 49.86 | 49.86 | 0 | +0.42(+0.85%) | ||
Dec 14, 2021 | 49.44 | 49.44 | 0 | -0.15(-0.30%) | ||
Dec 13, 2021 | 49.59 | 49.59 | 0 | -0.97(-1.92%) | ||
Dec 10, 2021 | 50.56 | 50.56 | 0 | +0.09(+0.18%) | ||
Dec 09, 2021 | 50.47 | 50.47 | 0 | -5.39(-9.65%) | ||
Dec 08, 2021 | 55.86 | 55.86 | 0 | -0.13(-0.23%) | ||
Dec 07, 2021 | 55.99 | 55.99 | 0 | +1.14(+2.08%) | ||
Dec 06, 2021 | 54.85 | 54.85 | 0 | -3.22(-5.55%) | ||
Nov 24, 2021 | 58.07 | 58.07 | 0 | -0.07(-0.12%) | ||
Nov 23, 2021 | 58.14 | 58.14 | 0 | -0.23(-0.39%) | ||
Nov 22, 2021 | 58.37 | 58.37 | 0 | -0.66(-1.12%) | ||
Nov 19, 2021 | 59.03 | 59.03 | 0 | -0.62(-1.04%) | ||
Nov 18, 2021 | 59.65 | 59.65 | 0 | +0.81(+1.38%) | ||
Nov 17, 2021 | 58.84 | 58.84 | 0 | -0.87(-1.46%) | ||
Nov 16, 2021 | 59.71 | 59.71 | 0 | +0.58(+0.98%) | ||
Nov 15, 2021 | 59.13 | 59.13 | 0 | +0.24(+0.41%) | ||
Nov 12, 2021 | 58.89 | 58.89 | 0 | +0.76(+1.31%) | ||
Nov 11, 2021 | 58.13 | 58.13 | 0 | +0.34(+0.59%) | ||
Nov 10, 2021 | 57.79 | 57.79 | 0 | -0.61(-1.04%) | ||
Nov 09, 2021 | 58.40 | 58.40 | 0 | +0.35(+0.60%) | ||
Nov 08, 2021 | 58.05 | 58.05 | 0 | -0.12(-0.21%) | ||
Nov 05, 2021 | 58.17 | 58.17 | 0 | +0.06(+0.10%) | ||
Nov 04, 2021 | 58.11 | 58.11 | 0 | +0.52(+0.90%) | ||
Nov 03, 2021 | 57.59 | 57.59 | 0 | +0.91(+1.61%) | ||
Nov 02, 2021 | 56.68 | 56.68 | 0 | +0.02(+0.04%) | ||
Nov 01, 2021 | 56.66 | 56.66 | 0 | +0.45(+0.80%) | ||
Oct 29, 2021 | 56.21 | 56.21 | 0 | -0.02(-0.04%) | ||
Oct 28, 2021 | 56.23 | 56.23 | 0 | +0.44(+0.79%) | ||
Oct 27, 2021 | 55.79 | 55.79 | 0 | -0.54(-0.96%) | ||
Oct 26, 2021 | 56.33 | 56.33 | 0 | -0.43(-0.76%) | ||
Oct 25, 2021 | 56.76 | 56.76 | 0 | +0.38(+0.67%) | ||
Oct 22, 2021 | 56.38 | 56.38 | 0 | -0.26(-0.46%) | ||
Oct 21, 2021 | 56.64 | 56.64 | 0 | +0.70(+1.25%) | ||
Oct 20, 2021 | 55.94 | 55.94 | 0 | +0.08(+0.14%) | ||
Oct 19, 2021 | 55.86 | 55.86 | 0 | +0.10(+0.18%) | ||
Oct 18, 2021 | 55.76 | 55.76 | 0 | +0.74(+1.34%) | ||
Oct 15, 2021 | 55.02 | 55.02 | 0 | +0.52(+0.95%) | ||
Oct 14, 2021 | 54.50 | 54.50 | 0 | +0.73(+1.36%) | ||
Oct 13, 2021 | 53.77 | 53.77 | 0 | +0.46(+0.86%) | ||
Oct 12, 2021 | 53.31 | 53.31 | 0 | +0.22(+0.41%) | ||
Oct 11, 2021 | 53.09 | 53.09 | 0 | -0.55(-1.03%) | ||
Oct 08, 2021 | 53.64 | 53.64 | 0 | -0.12(-0.22%) | ||
Oct 07, 2021 | 53.76 | 53.76 | 0 | +1.08(+2.05%) | ||
Oct 06, 2021 | 52.68 | 52.68 | 0 | +0.10(+0.19%) | ||
Oct 05, 2021 | 52.58 | 52.58 | 0 | +0.18(+0.34%) | ||
Oct 04, 2021 | 52.40 | 52.40 | 0 | -0.92(-1.73%) |