Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.15 | 31.15 | 0 | -0.06(-0.19%) | ||
Sep 29, 2022 | 31.21 | 31.21 | 0 | -0.55(-1.73%) | ||
Sep 28, 2022 | 31.76 | 31.76 | 0 | +0.80(+2.58%) | ||
Sep 27, 2022 | 30.96 | 30.96 | 0 | +0.18(+0.58%) | ||
Sep 26, 2022 | 30.78 | 30.78 | 0 | -0.45(-1.44%) | ||
Sep 23, 2022 | 31.23 | 31.23 | 0 | -0.70(-2.19%) | ||
Sep 22, 2022 | 31.93 | 31.93 | 0 | -0.96(-2.92%) | ||
Sep 21, 2022 | 32.89 | 32.89 | 0 | -0.58(-1.73%) | ||
Sep 20, 2022 | 33.47 | 33.47 | 0 | -0.58(-1.70%) | ||
Sep 19, 2022 | 34.05 | 34.05 | 0 | +0.20(+0.59%) | ||
Sep 16, 2022 | 33.85 | 33.85 | 0 | -0.32(-0.94%) | ||
Sep 15, 2022 | 34.17 | 34.17 | 0 | -0.28(-0.81%) | ||
Sep 14, 2022 | 34.45 | 34.45 | 0 | +0.13(+0.38%) | ||
Sep 13, 2022 | 34.32 | 34.32 | 0 | -1.10(-3.11%) | ||
Sep 12, 2022 | 35.42 | 35.42 | 0 | +0.41(+1.17%) | ||
Sep 09, 2022 | 35.01 | 35.01 | 0 | +0.73(+2.13%) | ||
Sep 08, 2022 | 34.28 | 34.28 | 0 | -0.12(-0.35%) | ||
Sep 07, 2022 | 34.40 | 34.40 | 0 | +0.15(+0.44%) | ||
Sep 02, 2022 | 34.25 | 34.25 | 0 | -0.31(-0.90%) | ||
Sep 01, 2022 | 34.56 | 34.56 | 0 | -0.55(-1.57%) | ||
Aug 31, 2022 | 35.11 | 35.11 | 0 | -0.13(-0.37%) | ||
Aug 30, 2022 | 35.24 | 35.24 | 0 | -0.48(-1.34%) | ||
Aug 29, 2022 | 35.72 | 35.72 | 0 | -0.24(-0.67%) | ||
Aug 26, 2022 | 35.96 | 35.96 | 0 | -0.95(-2.57%) | ||
Aug 25, 2022 | 36.91 | 36.91 | 0 | +0.70(+1.93%) | ||
Aug 24, 2022 | 36.21 | 36.21 | 0 | +0.41(+1.15%) | ||
Aug 23, 2022 | 35.80 | 35.80 | 0 | +0.04(+0.11%) | ||
Aug 22, 2022 | 35.76 | 35.76 | 0 | -0.77(-2.11%) | ||
Aug 19, 2022 | 36.53 | 36.53 | 0 | -0.60(-1.62%) | ||
Aug 18, 2022 | 37.13 | 37.13 | 0 | +0.37(+1.01%) | ||
Aug 17, 2022 | 36.76 | 36.76 | 0 | -0.65(-1.74%) | ||
Aug 16, 2022 | 37.41 | 37.41 | 0 | +0.01(+0.03%) | ||
Aug 15, 2022 | 37.40 | 37.40 | 0 | +0.17(+0.46%) | ||
Aug 12, 2022 | 37.23 | 37.23 | 0 | +0.88(+2.42%) | ||
Aug 11, 2022 | 36.35 | 36.35 | 0 | +0.08(+0.22%) | ||
Aug 10, 2022 | 36.27 | 36.27 | 0 | +0.77(+2.17%) | ||
Aug 09, 2022 | 35.50 | 35.50 | 0 | +0.07(+0.20%) | ||
Aug 08, 2022 | 35.43 | 35.43 | 0 | +0.35(+1.00%) | ||
Aug 05, 2022 | 35.08 | 35.08 | 0 | +0.33(+0.95%) | ||
Aug 04, 2022 | 34.75 | 34.75 | 0 | -0.70(-1.97%) | ||
Aug 03, 2022 | 35.45 | 35.45 | 0 | +0.18(+0.51%) | ||
Aug 02, 2022 | 35.27 | 35.27 | 0 | +0.02(+0.06%) | ||
Aug 01, 2022 | 35.25 | 35.25 | 0 | +0.11(+0.31%) | ||
Jul 29, 2022 | 35.14 | 35.14 | 0 | +0.12(+0.34%) | ||
Jul 28, 2022 | 35.02 | 35.02 | 0 | +0.23(+0.66%) | ||
Jul 27, 2022 | 34.79 | 34.79 | 0 | +0.44(+1.28%) | ||
Jul 26, 2022 | 34.35 | 34.35 | 0 | -0.25(-0.72%) | ||
Jul 25, 2022 | 34.60 | 34.60 | 0 | +0.33(+0.96%) | ||
Jul 22, 2022 | 34.27 | 34.27 | 0 | -0.15(-0.44%) | ||
Jul 20, 2022 | 34.42 | 34.42 | 0 | +0.46(+1.35%) | ||
Jul 19, 2022 | 33.96 | 33.96 | 0 | +0.68(+2.04%) | ||
Jul 18, 2022 | 33.28 | 33.28 | 0 | +0.04(+0.12%) | ||
Jul 15, 2022 | 33.24 | 33.24 | 0 | +0.70(+2.15%) | ||
Jul 14, 2022 | 32.54 | 32.54 | 0 | -0.21(-0.64%) | ||
Jul 13, 2022 | 32.75 | 32.75 | 0 | +0.04(+0.12%) | ||
Jul 12, 2022 | 32.71 | 32.71 | 0 | -0.08(-0.24%) | ||
Jul 08, 2022 | 32.79 | 32.79 | 0 | -0.23(-0.70%) | ||
Jul 07, 2022 | 33.02 | 33.02 | 0 | +0.55(+1.69%) | ||
Jul 06, 2022 | 32.47 | 32.47 | 0 | -0.21(-0.64%) | ||
Jul 05, 2022 | 32.68 | 32.68 | 0 | -0.28(-0.85%) | ||
Jul 01, 2022 | 32.96 | 32.96 | 0 | +0.13(+0.40%) | ||
Jun 30, 2022 | 32.83 | 32.83 | 0 | -0.34(-1.03%) | ||
Jun 28, 2022 | 33.17 | 33.17 | 0 | -0.35(-1.04%) | ||
Jun 27, 2022 | 33.52 | 33.52 | 0 | -0.19(-0.56%) | ||
Jun 24, 2022 | 33.71 | 33.71 | 0 | +0.70(+2.12%) | ||
Jun 23, 2022 | 33.01 | 33.01 | 0 | -0.18(-0.54%) | ||
Jun 22, 2022 | 33.19 | 33.19 | 0 | +0.21(+0.64%) | ||
Jun 21, 2022 | 32.98 | 32.98 | 0 | +0.33(+1.01%) | ||
Jun 17, 2022 | 32.65 | 32.65 | 0 | +0.51(+1.59%) | ||
Jun 16, 2022 | 32.14 | 32.14 | 0 | -1.06(-3.19%) | ||
Jun 15, 2022 | 33.20 | 33.20 | 0 | +0.36(+1.10%) | ||
Jun 14, 2022 | 32.84 | 32.84 | 0 | -0.22(-0.67%) | ||
Jun 13, 2022 | 33.06 | 33.06 | 0 | -1.37(-3.98%) | ||
Jun 10, 2022 | 34.43 | 34.43 | 0 | -0.62(-1.77%) | ||
Jun 09, 2022 | 35.05 | 35.05 | 0 | -0.44(-1.24%) | ||
Jun 08, 2022 | 35.49 | 35.49 | 0 | -0.25(-0.70%) | ||
Jun 07, 2022 | 35.74 | 35.74 | 0 | +0.15(+0.42%) | ||
Jun 06, 2022 | 35.59 | 35.59 | 0 | +0.07(+0.20%) | ||
Jun 03, 2022 | 35.52 | 35.52 | 0 | -0.06(-0.17%) | ||
Jun 02, 2022 | 35.58 | 35.58 | 0 | +0.49(+1.40%) | ||
Jun 01, 2022 | 35.09 | 35.09 | 0 | -0.19(-0.54%) | ||
May 31, 2022 | 35.28 | 35.28 | 0 | -0.31(-0.87%) | ||
May 27, 2022 | 35.59 | 35.59 | 0 | +0.80(+2.30%) | ||
May 26, 2022 | 34.79 | 34.79 | 0 | +0.05(+0.14%) | ||
May 25, 2022 | 34.74 | 34.74 | 0 | +0.34(+0.99%) | ||
May 24, 2022 | 34.40 | 34.40 | 0 | -0.37(-1.06%) | ||
May 23, 2022 | 34.77 | 34.77 | 0 | +0.16(+0.46%) | ||
May 19, 2022 | 34.61 | 34.61 | 0 | -0.02(-0.06%) | ||
May 18, 2022 | 34.63 | 34.63 | 0 | -0.55(-1.56%) | ||
May 17, 2022 | 35.18 | 35.18 | 0 | +1.06(+3.11%) | ||
May 16, 2022 | 34.12 | 34.12 | 0 | -0.08(-0.23%) | ||
May 13, 2022 | 34.20 | 34.20 | 0 | +0.60(+1.79%) | ||
May 12, 2022 | 33.60 | 33.60 | 0 | +0.06(+0.18%) | ||
May 11, 2022 | 33.54 | 33.54 | 0 | -0.49(-1.44%) | ||
May 10, 2022 | 34.03 | 34.03 | 0 | -0.08(-0.23%) | ||
May 09, 2022 | 34.11 | 34.11 | 0 | -0.61(-1.76%) | ||
May 06, 2022 | 34.72 | 34.72 | 0 | -0.89(-2.50%) | ||
May 05, 2022 | 35.61 | 35.61 | 0 | +0.02(+0.06%) | ||
May 03, 2022 | 35.59 | 35.59 | 0 | +0.21(+0.59%) | ||
May 02, 2022 | 35.38 | 35.38 | 0 | +0.04(+0.11%) | ||
Apr 29, 2022 | 35.34 | 35.34 | 0 | -0.96(-2.64%) | ||
Apr 28, 2022 | 36.30 | 36.30 | 0 | +0.47(+1.31%) | ||
Apr 27, 2022 | 35.83 | 35.83 | 0 | -0.07(-0.19%) | ||
Apr 26, 2022 | 35.90 | 35.90 | 0 | -0.77(-2.10%) | ||
Apr 25, 2022 | 36.67 | 36.67 | 0 | -0.11(-0.30%) | ||
Apr 22, 2022 | 36.78 | 36.78 | 0 | +0.12(+0.33%) | ||
Apr 21, 2022 | 36.66 | 36.66 | 0 | -0.71(-1.90%) | ||
Apr 20, 2022 | 37.37 | 37.37 | 0 | +0.03(+0.08%) | ||
Apr 19, 2022 | 37.34 | 37.34 | 0 | +0.22(+0.59%) | ||
Apr 18, 2022 | 37.12 | 37.12 | 0 | -0.30(-0.80%) | ||
Apr 14, 2022 | 37.42 | 37.42 | 0 | -0.04(-0.11%) | ||
Apr 13, 2022 | 37.46 | 37.46 | 0 | +0.48(+1.30%) | ||
Apr 12, 2022 | 36.98 | 36.98 | 0 | +0.28(+0.76%) | ||
Apr 11, 2022 | 36.70 | 36.70 | 0 | -0.17(-0.46%) | ||
Apr 08, 2022 | 36.87 | 36.87 | 0 | -0.30(-0.81%) | ||
Apr 07, 2022 | 37.17 | 37.17 | 0 | -0.08(-0.21%) | ||
Apr 06, 2022 | 37.25 | 37.25 | 0 | -0.48(-1.27%) | ||
Apr 05, 2022 | 37.73 | 37.73 | 0 | -0.72(-1.87%) | ||
Apr 04, 2022 | 38.45 | 38.45 | 0 | +0.05(+0.13%) | ||
Apr 01, 2022 | 38.40 | 38.40 | 0 | +0.36(+0.95%) | ||
Mar 31, 2022 | 38.04 | 38.04 | 0 | -0.11(-0.29%) | ||
Mar 30, 2022 | 38.15 | 38.15 | 0 | -0.14(-0.37%) | ||
Mar 29, 2022 | 38.29 | 38.29 | 0 | +0.40(+1.06%) | ||
Mar 28, 2022 | 37.89 | 37.89 | 0 | -0.39(-1.02%) | ||
Mar 25, 2022 | 38.28 | 38.28 | 0 | +0.25(+0.66%) | ||
Mar 24, 2022 | 38.03 | 38.03 | 0 | +0.27(+0.72%) | ||
Mar 23, 2022 | 37.76 | 37.76 | 0 | -0.16(-0.42%) | ||
Mar 22, 2022 | 37.92 | 37.92 | 0 | +0.12(+0.32%) | ||
Mar 21, 2022 | 37.80 | 37.80 | 0 | +0.47(+1.26%) | ||
Mar 18, 2022 | 37.33 | 37.33 | 0 | -0.42(-1.11%) | ||
Mar 17, 2022 | 37.75 | 37.75 | 0 | +0.26(+0.69%) | ||
Mar 16, 2022 | 37.49 | 37.49 | 0 | +0.73(+1.99%) | ||
Mar 15, 2022 | 36.76 | 36.76 | 0 | +0.22(+0.60%) | ||
Mar 14, 2022 | 36.54 | 36.54 | 0 | -0.49(-1.32%) | ||
Mar 11, 2022 | 37.03 | 37.03 | 0 | -0.33(-0.88%) | ||
Mar 10, 2022 | 37.36 | 37.36 | 0 | +0.05(+0.13%) | ||
Mar 09, 2022 | 37.31 | 37.31 | 0 | +0.57(+1.55%) | ||
Mar 08, 2022 | 36.74 | 36.74 | 0 | +0.16(+0.44%) | ||
Mar 07, 2022 | 36.58 | 36.58 | 0 | -0.37(-1.00%) | ||
Mar 04, 2022 | 36.95 | 36.95 | 0 | -0.42(-1.12%) | ||
Mar 03, 2022 | 37.37 | 37.37 | 0 | -0.07(-0.19%) | ||
Mar 02, 2022 | 37.44 | 37.44 | 0 | +0.88(+2.41%) | ||
Mar 01, 2022 | 36.56 | 36.56 | 0 | -0.54(-1.46%) | ||
Feb 28, 2022 | 37.10 | 37.10 | 0 | +0.30(+0.82%) | ||
Feb 25, 2022 | 36.80 | 36.80 | 0 | +0.58(+1.60%) | ||
Feb 24, 2022 | 36.22 | 36.22 | 0 | +0.45(+1.26%) | ||
Feb 23, 2022 | 35.77 | 35.77 | 0 | -0.29(-0.80%) | ||
Feb 22, 2022 | 36.06 | 36.06 | 0 | -0.37(-1.02%) | ||
Feb 18, 2022 | 36.43 | 36.43 | 0 | -0.33(-0.90%) | ||
Feb 17, 2022 | 36.76 | 36.76 | 0 | -0.29(-0.78%) | ||
Feb 16, 2022 | 37.05 | 37.05 | 0 | -0.08(-0.22%) | ||
Feb 15, 2022 | 37.13 | 37.13 | 0 | +0.83(+2.29%) | ||
Feb 14, 2022 | 36.30 | 36.30 | 0 | +0.05(+0.14%) | ||
Feb 11, 2022 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | ||
Feb 10, 2022 | 36.25 | 36.25 | 0 | -0.23(-0.63%) | ||
Feb 09, 2022 | 36.48 | 36.48 | 0 | +0.25(+0.69%) | ||
Feb 08, 2022 | 36.23 | 36.23 | 0 | +0.42(+1.17%) | ||
Feb 07, 2022 | 35.81 | 35.81 | 0 | +0.15(+0.42%) | ||
Feb 04, 2022 | 35.66 | 35.66 | 0 | -0.21(-0.59%) | ||
Feb 03, 2022 | 35.87 | 35.87 | 0 | -0.56(-1.54%) | ||
Feb 02, 2022 | 36.43 | 36.43 | 0 | -0.25(-0.68%) | ||
Feb 01, 2022 | 36.68 | 36.68 | 0 | +0.20(+0.55%) | ||
Jan 31, 2022 | 36.48 | 36.48 | 0 | +0.48(+1.33%) | ||
Jan 28, 2022 | 36.00 | 36.00 | 0 | +0.46(+1.29%) | ||
Jan 27, 2022 | 35.54 | 35.54 | 0 | -0.30(-0.84%) | ||
Jan 26, 2022 | 35.84 | 35.84 | 0 | -0.46(-1.27%) | ||
Jan 25, 2022 | 36.30 | 36.30 | 0 | -0.15(-0.41%) | ||
Jan 24, 2022 | 36.45 | 36.45 | 0 | +0.23(+0.64%) | ||
Jan 21, 2022 | 36.22 | 36.22 | 0 | -0.46(-1.25%) | ||
Jan 20, 2022 | 36.68 | 36.68 | 0 | -0.26(-0.70%) | ||
Jan 19, 2022 | 36.94 | 36.94 | 0 | -0.27(-0.73%) | ||
Jan 18, 2022 | 37.21 | 37.21 | 0 | -0.69(-1.82%) | ||
Jan 14, 2022 | 37.90 | 37.90 | 0 | -0.09(-0.24%) | ||
Jan 13, 2022 | 37.99 | 37.99 | 0 | +0.25(+0.66%) | ||
Jan 12, 2022 | 37.74 | 37.74 | 0 | -0.11(-0.29%) | ||
Jan 11, 2022 | 37.85 | 37.85 | 0 | +0.36(+0.96%) | ||
Jan 10, 2022 | 37.49 | 37.49 | 0 | -0.17(-0.45%) | ||
Jan 07, 2022 | 37.66 | 37.66 | 0 | -0.05(-0.13%) | ||
Jan 06, 2022 | 37.71 | 37.71 | 0 | +0.09(+0.24%) | ||
Jan 05, 2022 | 37.62 | 37.62 | 0 | -0.42(-1.10%) | ||
Jan 04, 2022 | 38.04 | 38.04 | 0 | +0.22(+0.58%) | ||
Jan 03, 2022 | 37.82 | 37.82 | 0 | +0.36(+0.96%) | ||
Dec 31, 2021 | 37.46 | 37.46 | 0 | -0.07(-0.19%) | ||
Dec 30, 2021 | 37.53 | 37.53 | 0 | +0.05(+0.13%) | ||
Dec 29, 2021 | 37.48 | 37.48 | 0 | -0.07(-0.19%) | ||
Dec 28, 2021 | 37.55 | 37.55 | 0 | +0.06(+0.16%) | ||
Dec 27, 2021 | 37.49 | 37.49 | 0 | +0.27(+0.73%) | ||
Dec 23, 2021 | 37.22 | 37.22 | 0 | +0.33(+0.89%) | ||
Dec 22, 2021 | 36.89 | 36.89 | 0 | +0.18(+0.49%) | ||
Dec 21, 2021 | 36.71 | 36.71 | 0 | +0.77(+2.14%) | ||
Dec 20, 2021 | 35.94 | 35.94 | 0 | -0.63(-1.72%) | ||
Dec 17, 2021 | 36.57 | 36.57 | 0 | +0.23(+0.63%) | ||
Dec 16, 2021 | 36.34 | 36.34 | 0 | -0.39(-1.06%) | ||
Dec 15, 2021 | 36.73 | 36.73 | 0 | +0.52(+1.44%) | ||
Dec 14, 2021 | 36.21 | 36.21 | 0 | +0.05(+0.14%) | ||
Dec 13, 2021 | 36.16 | 36.16 | 0 | -0.21(-0.58%) | ||
Dec 10, 2021 | 36.37 | 36.37 | 0 | -0.55(-1.49%) | ||
Dec 09, 2021 | 36.92 | 36.92 | 0 | -0.41(-1.10%) | ||
Dec 08, 2021 | 37.33 | 37.33 | 0 | +0.37(+1.00%) | ||
Dec 07, 2021 | 36.96 | 36.96 | 0 | +0.33(+0.90%) | ||
Dec 06, 2021 | 36.63 | 36.63 | 0 | -1.22(-3.22%) | ||
Nov 24, 2021 | 37.85 | 37.85 | 0 | -0.09(-0.24%) | ||
Nov 23, 2021 | 37.94 | 37.94 | 0 | -0.16(-0.42%) | ||
Nov 22, 2021 | 38.10 | 38.10 | 0 | -0.09(-0.24%) | ||
Nov 19, 2021 | 38.19 | 38.19 | 0 | -0.78(-2.00%) | ||
Nov 18, 2021 | 38.97 | 38.97 | 0 | -0.23(-0.59%) | ||
Nov 17, 2021 | 39.20 | 39.20 | 0 | -0.52(-1.31%) | ||
Nov 16, 2021 | 39.72 | 39.72 | 0 | -4.43(-10.03%) | ||
Nov 15, 2021 | 44.15 | 44.15 | 0 | +0.12(+0.27%) | ||
Nov 12, 2021 | 44.03 | 44.03 | 0 | -0.28(-0.63%) | ||
Nov 11, 2021 | 44.31 | 44.31 | 0 | +0.33(+0.75%) | ||
Nov 10, 2021 | 43.98 | 43.98 | 0 | -0.34(-0.77%) | ||
Nov 09, 2021 | 44.32 | 44.32 | 0 | +0.08(+0.18%) | ||
Nov 08, 2021 | 44.24 | 44.24 | 0 | -0.19(-0.43%) | ||
Nov 05, 2021 | 44.43 | 44.43 | 0 | +1.36(+3.16%) | ||
Nov 04, 2021 | 43.07 | 43.07 | 0 | -0.07(-0.16%) | ||
Nov 03, 2021 | 43.14 | 43.14 | 0 | +0.53(+1.24%) | ||
Nov 02, 2021 | 42.61 | 42.61 | 0 | -0.03(-0.07%) | ||
Nov 01, 2021 | 42.64 | 42.64 | 0 | +0.82(+1.96%) | ||
Oct 29, 2021 | 41.82 | 41.82 | 0 | +0.15(+0.36%) | ||
Oct 28, 2021 | 41.67 | 41.67 | 0 | +0.49(+1.19%) | ||
Oct 27, 2021 | 41.18 | 41.18 | 0 | -0.81(-1.93%) | ||
Oct 26, 2021 | 41.99 | 41.99 | 0 | -0.58(-1.36%) | ||
Oct 25, 2021 | 42.57 | 42.57 | 0 | +0.11(+0.26%) | ||
Oct 22, 2021 | 42.46 | 42.46 | 0 | -0.08(-0.19%) | ||
Oct 21, 2021 | 42.54 | 42.54 | 0 | +0.12(+0.28%) | ||
Oct 20, 2021 | 42.42 | 42.42 | 0 | +0.12(+0.28%) | ||
Oct 19, 2021 | 42.30 | 42.30 | 0 | -0.07(-0.17%) | ||
Oct 18, 2021 | 42.37 | 42.37 | 0 | -0.15(-0.35%) | ||
Oct 15, 2021 | 42.52 | 42.52 | 0 | +0.07(+0.16%) | ||
Oct 14, 2021 | 42.45 | 42.45 | 0 | +0.40(+0.95%) | ||
Oct 13, 2021 | 42.05 | 42.05 | 0 | +0.13(+0.31%) | ||
Oct 12, 2021 | 41.92 | 41.92 | 0 | +0.21(+0.50%) | ||
Oct 11, 2021 | 41.71 | 41.71 | 0 | -0.23(-0.55%) | ||
Oct 08, 2021 | 41.94 | 41.94 | 0 | -0.11(-0.26%) | ||
Oct 07, 2021 | 42.05 | 42.05 | 0 | +0.37(+0.89%) | ||
Oct 06, 2021 | 41.68 | 41.68 | 0 | -0.18(-0.43%) | ||
Oct 05, 2021 | 41.86 | 41.86 | 0 | +0.37(+0.89%) | ||
Oct 04, 2021 | 41.49 | 41.49 | 0 | -0.19(-0.46%) |