Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.39 | 33.39 | 0 | -0.17(-0.52%) | ||
Oct 28, 2022 | 33.57 | 33.57 | 0 | +0.61(+1.84%) | ||
Oct 27, 2022 | 32.96 | 32.96 | 0 | +0.11(+0.32%) | ||
Oct 26, 2022 | 32.85 | 32.85 | 0 | +0.20(+0.62%) | ||
Oct 25, 2022 | 32.65 | 32.65 | 0 | +0.35(+1.07%) | ||
Oct 24, 2022 | 32.31 | 32.31 | 0 | +0.36(+1.11%) | ||
Oct 21, 2022 | 31.95 | 31.95 | 0 | +0.69(+2.21%) | ||
Oct 20, 2022 | 31.26 | 31.26 | 0 | -0.21(-0.67%) | ||
Oct 19, 2022 | 31.47 | 31.47 | 0 | -0.23(-0.73%) | ||
Oct 18, 2022 | 31.70 | 31.70 | 0 | +0.33(+1.04%) | ||
Oct 17, 2022 | 31.37 | 31.37 | 0 | +0.62(+2.00%) | ||
Oct 14, 2022 | 30.76 | 30.76 | 0 | -0.52(-1.66%) | ||
Oct 13, 2022 | 31.28 | 31.28 | 0 | +0.84(+2.75%) | ||
Oct 12, 2022 | 30.44 | 30.44 | 0 | -0.05(-0.16%) | ||
Oct 11, 2022 | 30.49 | 30.49 | 0 | -0.08(-0.25%) | ||
Oct 10, 2022 | 30.57 | 30.57 | 0 | -0.17(-0.56%) | ||
Oct 07, 2022 | 30.74 | 30.74 | 0 | -0.63(-2.02%) | ||
Oct 06, 2022 | 31.37 | 31.37 | 0 | -0.39(-1.24%) | ||
Oct 05, 2022 | 31.77 | 31.77 | 0 | -0.09(-0.27%) | ||
Oct 04, 2022 | 31.85 | 31.85 | 0 | +0.85(+2.73%) | ||
Oct 03, 2022 | 31.01 | 31.01 | 0 | +0.75(+2.48%) | ||
Sep 30, 2022 | 30.26 | 30.26 | 0 | -0.35(-1.13%) | ||
Sep 29, 2022 | 30.60 | 30.60 | 0 | -0.52(-1.67%) | ||
Sep 28, 2022 | 31.12 | 31.12 | 0 | +0.58(+1.89%) | ||
Sep 27, 2022 | 30.55 | 30.55 | 0 | -0.12(-0.41%) | ||
Sep 26, 2022 | 30.67 | 30.67 | 0 | -0.46(-1.48%) | ||
Sep 23, 2022 | 31.13 | 31.13 | 0 | -0.63(-2.00%) | ||
Sep 22, 2022 | 31.77 | 31.77 | 0 | -0.14(-0.45%) | ||
Sep 21, 2022 | 31.91 | 31.91 | 0 | -0.44(-1.37%) | ||
Sep 20, 2022 | 32.36 | 32.36 | 0 | -0.38(-1.17%) | ||
Sep 19, 2022 | 32.74 | 32.74 | 0 | +0.11(+0.32%) | ||
Sep 16, 2022 | 32.63 | 32.63 | 0 | -0.11(-0.35%) | ||
Sep 15, 2022 | 32.75 | 32.75 | 0 | -0.28(-0.84%) | ||
Sep 14, 2022 | 33.03 | 33.03 | 0 | +0.11(+0.35%) | ||
Sep 13, 2022 | 32.91 | 32.91 | 0 | -1.11(-3.26%) | ||
Sep 12, 2022 | 34.02 | 34.02 | 0 | +0.26(+0.76%) | ||
Sep 09, 2022 | 33.76 | 33.76 | 0 | +0.37(+1.12%) | ||
Sep 08, 2022 | 33.39 | 33.39 | 0 | +0.23(+0.69%) | ||
Sep 07, 2022 | 33.16 | 33.16 | 0 | +0.29(+0.87%) | ||
Sep 02, 2022 | 32.87 | 32.87 | 0 | -0.20(-0.61%) | ||
Sep 01, 2022 | 33.07 | 33.07 | 0 | +0.12(+0.38%) | ||
Aug 31, 2022 | 32.95 | 32.95 | 0 | -0.27(-0.81%) | ||
Aug 30, 2022 | 33.22 | 33.22 | 0 | -0.42(-1.25%) | ||
Aug 29, 2022 | 33.64 | 33.64 | 0 | -0.16(-0.48%) | ||
Aug 26, 2022 | 33.80 | 33.80 | 0 | -0.82(-2.38%) | ||
Aug 25, 2022 | 34.62 | 34.62 | 0 | +0.38(+1.12%) | ||
Aug 24, 2022 | 34.24 | 34.24 | 0 | +0.04(+0.11%) | ||
Aug 23, 2022 | 34.20 | 34.20 | 0 | -0.01(-0.03%) | ||
Aug 22, 2022 | 34.21 | 34.21 | 0 | -0.51(-1.46%) | ||
Aug 19, 2022 | 34.72 | 34.72 | 0 | -0.24(-0.68%) | ||
Aug 18, 2022 | 34.96 | 34.96 | 0 | +0.14(+0.41%) | ||
Aug 17, 2022 | 34.81 | 34.81 | 0 | -0.16(-0.46%) | ||
Aug 16, 2022 | 34.98 | 34.98 | 0 | +0.13(+0.38%) | ||
Aug 15, 2022 | 34.84 | 34.84 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 34.84 | 34.84 | 0 | +0.43(+1.25%) | ||
Aug 11, 2022 | 34.41 | 34.41 | 0 | +0.16(+0.47%) | ||
Aug 10, 2022 | 34.25 | 34.25 | 0 | +0.50(+1.47%) | ||
Aug 09, 2022 | 33.75 | 33.75 | 0 | +0.07(+0.20%) | ||
Aug 08, 2022 | 33.68 | 33.68 | 0 | +0.06(+0.17%) | ||
Aug 05, 2022 | 33.63 | 33.63 | 0 | +0.11(+0.31%) | ||
Aug 04, 2022 | 33.52 | 33.52 | 0 | -0.22(-0.65%) | ||
Aug 03, 2022 | 33.74 | 33.74 | 0 | +0.19(+0.57%) | ||
Aug 02, 2022 | 33.55 | 33.55 | 0 | -0.32(-0.93%) | ||
Aug 01, 2022 | 33.87 | 33.87 | 0 | -0.08(-0.23%) | ||
Jul 29, 2022 | 33.94 | 33.94 | 0 | +0.27(+0.79%) | ||
Jul 28, 2022 | 33.68 | 33.68 | 0 | +0.27(+0.80%) | ||
Jul 27, 2022 | 33.41 | 33.41 | 0 | +0.36(+1.10%) | ||
Jul 26, 2022 | 33.04 | 33.04 | 0 | -0.11(-0.35%) | ||
Jul 25, 2022 | 33.16 | 33.16 | 0 | +0.24(+0.73%) | ||
Jul 22, 2022 | 32.92 | 32.92 | 0 | -0.04(-0.12%) | ||
Jul 20, 2022 | 32.96 | 32.96 | 0 | -0.07(-0.20%) | ||
Jul 19, 2022 | 33.03 | 33.03 | 0 | +0.62(+1.92%) | ||
Jul 18, 2022 | 32.40 | 32.40 | 0 | -0.20(-0.62%) | ||
Jul 15, 2022 | 32.60 | 32.60 | 0 | +0.57(+1.79%) | ||
Jul 14, 2022 | 32.03 | 32.03 | 0 | -0.27(-0.83%) | ||
Jul 13, 2022 | 32.30 | 32.30 | 0 | -0.18(-0.56%) | ||
Jul 12, 2022 | 32.48 | 32.48 | 0 | -0.33(-1.02%) | ||
Jul 08, 2022 | 32.81 | 32.81 | 0 | -0.05(-0.15%) | ||
Jul 07, 2022 | 32.86 | 32.86 | 0 | +0.33(+1.00%) | ||
Jul 06, 2022 | 32.54 | 32.54 | 0 | -0.03(-0.09%) | ||
Jul 05, 2022 | 32.57 | 32.57 | 0 | -0.36(-1.10%) | ||
Jul 01, 2022 | 32.93 | 32.93 | 0 | +0.37(+1.15%) | ||
Jun 30, 2022 | 32.56 | 32.56 | 0 | -0.37(-1.13%) | ||
Jun 28, 2022 | 32.93 | 32.93 | 0 | -0.27(-0.81%) | ||
Jun 27, 2022 | 33.20 | 33.20 | 0 | +0.10(+0.29%) | ||
Jun 24, 2022 | 33.10 | 33.10 | 0 | +0.76(+2.34%) | ||
Jun 23, 2022 | 32.35 | 32.35 | 0 | +0.12(+0.39%) | ||
Jun 22, 2022 | 32.22 | 32.22 | 0 | -0.09(-0.27%) | ||
Jun 21, 2022 | 32.31 | 32.31 | 0 | +0.78(+2.47%) | ||
Jun 17, 2022 | 31.53 | 31.53 | 0 | -0.20(-0.63%) | ||
Jun 16, 2022 | 31.73 | 31.73 | 0 | -0.76(-2.34%) | ||
Jun 15, 2022 | 32.49 | 32.49 | 0 | +0.13(+0.41%) | ||
Jun 14, 2022 | 32.36 | 32.36 | 0 | -0.24(-0.73%) | ||
Jun 13, 2022 | 32.60 | 32.60 | 0 | -1.05(-3.11%) | ||
Jun 10, 2022 | 33.64 | 33.64 | 0 | -0.69(-2.02%) | ||
Jun 09, 2022 | 34.34 | 34.34 | 0 | -0.68(-1.93%) | ||
Jun 08, 2022 | 35.01 | 35.01 | 0 | -0.43(-1.21%) | ||
Jun 07, 2022 | 35.44 | 35.44 | 0 | +0.36(+1.03%) | ||
Jun 06, 2022 | 35.08 | 35.08 | 0 | +0.02(+0.05%) | ||
Jun 03, 2022 | 35.06 | 35.06 | 0 | -0.23(-0.65%) | ||
Jun 02, 2022 | 35.29 | 35.29 | 0 | +0.27(+0.76%) | ||
Jun 01, 2022 | 35.02 | 35.02 | 0 | -0.23(-0.65%) | ||
May 31, 2022 | 35.25 | 35.25 | 0 | -0.26(-0.72%) | ||
May 27, 2022 | 35.51 | 35.51 | 0 | +0.48(+1.36%) | ||
May 26, 2022 | 35.03 | 35.03 | 0 | +0.36(+1.04%) | ||
May 25, 2022 | 34.67 | 34.67 | 0 | +0.29(+0.83%) | ||
May 24, 2022 | 34.38 | 34.38 | 0 | +0.24(+0.70%) | ||
May 23, 2022 | 34.15 | 34.15 | 0 | +0.53(+1.58%) | ||
May 20, 2022 | 33.61 | 33.61 | 0 | +0.10(+0.28%) | ||
May 19, 2022 | 33.52 | 33.52 | 0 | -0.43(-1.26%) | ||
May 18, 2022 | 33.95 | 33.95 | 0 | -1.07(-3.04%) | ||
May 17, 2022 | 35.01 | 35.01 | 0 | +0.54(+1.57%) | ||
May 16, 2022 | 34.47 | 34.47 | 0 | +0.18(+0.53%) | ||
May 13, 2022 | 34.29 | 34.29 | 0 | +0.45(+1.32%) | ||
May 12, 2022 | 33.84 | 33.84 | 0 | +0.14(+0.42%) | ||
May 11, 2022 | 33.70 | 33.70 | 0 | -0.12(-0.37%) | ||
May 10, 2022 | 33.82 | 33.82 | 0 | -0.14(-0.42%) | ||
May 09, 2022 | 33.96 | 33.96 | 0 | -0.72(-2.08%) | ||
May 06, 2022 | 34.69 | 34.69 | 0 | +0.01(+0.03%) | ||
May 05, 2022 | 34.68 | 34.68 | 0 | +0.18(+0.52%) | ||
May 03, 2022 | 34.50 | 34.50 | 0 | +0.29(+0.86%) | ||
May 02, 2022 | 34.20 | 34.20 | 0 | +0.09(+0.25%) | ||
Apr 29, 2022 | 34.12 | 34.12 | 0 | -1.03(-2.92%) | ||
Apr 28, 2022 | 35.14 | 35.14 | 0 | +0.59(+1.71%) | ||
Apr 27, 2022 | 34.55 | 34.55 | 0 | +0.03(+0.08%) | ||
Apr 26, 2022 | 34.53 | 34.53 | 0 | -0.52(-1.49%) | ||
Apr 25, 2022 | 35.05 | 35.05 | 0 | -0.01(-0.03%) | ||
Apr 22, 2022 | 35.06 | 35.06 | 0 | -0.88(-2.44%) | ||
Apr 21, 2022 | 35.93 | 35.93 | 0 | -0.28(-0.76%) | ||
Apr 20, 2022 | 36.21 | 36.21 | 0 | +0.34(+0.95%) | ||
Apr 19, 2022 | 35.87 | 35.87 | 0 | +0.28(+0.77%) | ||
Apr 18, 2022 | 35.59 | 35.59 | 0 | +0.00(+0.00%) | ||
Apr 14, 2022 | 35.59 | 35.59 | 0 | -0.06(-0.16%) | ||
Apr 13, 2022 | 35.65 | 35.65 | 0 | +0.11(+0.32%) | ||
Apr 12, 2022 | 35.53 | 35.53 | 0 | -0.04(-0.11%) | ||
Apr 11, 2022 | 35.57 | 35.57 | 0 | -0.30(-0.85%) | ||
Apr 08, 2022 | 35.88 | 35.88 | 0 | +0.17(+0.48%) | ||
Apr 07, 2022 | 35.71 | 35.71 | 0 | +0.21(+0.59%) | ||
Apr 06, 2022 | 35.50 | 35.50 | 0 | +0.14(+0.40%) | ||
Apr 05, 2022 | 35.35 | 35.35 | 0 | -0.25(-0.69%) | ||
Apr 04, 2022 | 35.60 | 35.60 | 0 | -0.03(-0.08%) | ||
Apr 01, 2022 | 35.63 | 35.63 | 0 | +0.10(+0.27%) | ||
Mar 31, 2022 | 35.53 | 35.53 | 0 | -0.50(-1.40%) | ||
Mar 30, 2022 | 36.04 | 36.04 | 0 | -0.10(-0.26%) | ||
Mar 29, 2022 | 36.13 | 36.13 | 0 | +0.26(+0.72%) | ||
Mar 28, 2022 | 35.88 | 35.88 | 0 | -0.07(-0.19%) | ||
Mar 25, 2022 | 35.94 | 35.94 | 0 | +0.36(+1.02%) | ||
Mar 24, 2022 | 35.58 | 35.58 | 0 | +0.29(+0.81%) | ||
Mar 23, 2022 | 35.30 | 35.30 | 0 | -0.27(-0.75%) | ||
Mar 22, 2022 | 35.56 | 35.56 | 0 | +0.19(+0.54%) | ||
Mar 21, 2022 | 35.37 | 35.37 | 0 | +0.12(+0.35%) | ||
Mar 18, 2022 | 35.25 | 35.25 | 0 | +0.06(+0.18%) | ||
Mar 17, 2022 | 35.18 | 35.18 | 0 | +0.39(+1.11%) | ||
Mar 16, 2022 | 34.80 | 34.80 | 0 | +0.37(+1.07%) | ||
Mar 15, 2022 | 34.43 | 34.43 | 0 | +0.26(+0.78%) | ||
Mar 14, 2022 | 34.16 | 34.16 | 0 | -0.08(-0.22%) | ||
Mar 11, 2022 | 34.24 | 34.24 | 0 | -0.18(-0.52%) | ||
Mar 10, 2022 | 34.42 | 34.42 | 0 | +0.03(+0.08%) | ||
Mar 09, 2022 | 34.39 | 34.39 | 0 | +0.35(+1.03%) | ||
Mar 08, 2022 | 34.04 | 34.04 | 0 | -0.22(-0.64%) | ||
Mar 07, 2022 | 34.26 | 34.26 | 0 | -0.59(-1.68%) | ||
Mar 04, 2022 | 34.84 | 34.84 | 0 | -0.02(-0.05%) | ||
Mar 03, 2022 | 34.86 | 34.86 | 0 | +0.11(+0.33%) | ||
Mar 02, 2022 | 34.75 | 34.75 | 0 | +0.73(+2.14%) | ||
Mar 01, 2022 | 34.02 | 34.02 | 0 | -0.53(-1.53%) | ||
Feb 28, 2022 | 34.55 | 34.55 | 0 | -0.26(-0.76%) | ||
Feb 25, 2022 | 34.82 | 34.82 | 0 | +0.97(+2.85%) | ||
Feb 24, 2022 | 33.85 | 33.85 | 0 | -0.25(-0.72%) | ||
Feb 23, 2022 | 34.10 | 34.10 | 0 | -0.37(-1.07%) | ||
Feb 22, 2022 | 34.47 | 34.47 | 0 | -0.26(-0.76%) | ||
Feb 18, 2022 | 34.73 | 34.73 | 0 | -0.03(-0.08%) | ||
Feb 17, 2022 | 34.76 | 34.76 | 0 | -0.40(-1.13%) | ||
Feb 16, 2022 | 35.16 | 35.16 | 0 | +0.08(+0.22%) | ||
Feb 15, 2022 | 35.08 | 35.08 | 0 | +0.34(+0.98%) | ||
Feb 14, 2022 | 34.74 | 34.74 | 0 | -0.27(-0.78%) | ||
Feb 11, 2022 | 35.01 | 35.01 | 0 | -0.20(-0.56%) | ||
Feb 10, 2022 | 35.21 | 35.21 | 0 | -0.45(-1.27%) | ||
Feb 09, 2022 | 35.67 | 35.67 | 0 | +0.22(+0.61%) | ||
Feb 08, 2022 | 35.45 | 35.45 | 0 | +0.09(+0.27%) | ||
Feb 07, 2022 | 35.35 | 35.35 | 0 | +0.09(+0.24%) | ||
Feb 04, 2022 | 35.27 | 35.27 | 0 | -0.02(-0.05%) | ||
Feb 03, 2022 | 35.29 | 35.29 | 0 | -0.39(-1.09%) | ||
Feb 02, 2022 | 35.68 | 35.68 | 0 | +0.30(+0.86%) | ||
Feb 01, 2022 | 35.37 | 35.37 | 0 | +0.34(+0.97%) | ||
Jan 31, 2022 | 35.03 | 35.03 | 0 | +0.22(+0.63%) | ||
Jan 28, 2022 | 34.82 | 34.82 | 0 | +0.42(+1.21%) | ||
Jan 27, 2022 | 34.40 | 34.40 | 0 | +0.04(+0.11%) | ||
Jan 26, 2022 | 34.36 | 34.36 | 0 | -0.09(-0.25%) | ||
Jan 25, 2022 | 34.45 | 34.45 | 0 | +0.15(+0.44%) | ||
Jan 24, 2022 | 34.29 | 34.29 | 0 | -0.01(-0.03%) | ||
Jan 21, 2022 | 34.30 | 34.30 | 0 | -0.35(-1.01%) | ||
Jan 20, 2022 | 34.65 | 34.65 | 0 | -0.29(-0.84%) | ||
Jan 19, 2022 | 34.95 | 34.95 | 0 | -0.37(-1.04%) | ||
Jan 18, 2022 | 35.32 | 35.32 | 0 | -0.44(-1.24%) | ||
Jan 14, 2022 | 35.76 | 35.76 | 0 | -0.09(-0.26%) | ||
Jan 13, 2022 | 35.86 | 35.86 | 0 | -0.09(-0.24%) | ||
Jan 12, 2022 | 35.94 | 35.94 | 0 | +0.02(+0.05%) | ||
Jan 11, 2022 | 35.92 | 35.92 | 0 | +0.16(+0.45%) | ||
Jan 10, 2022 | 35.76 | 35.76 | 0 | -0.01(-0.03%) | ||
Jan 07, 2022 | 35.77 | 35.77 | 0 | +0.13(+0.37%) | ||
Jan 06, 2022 | 35.64 | 35.64 | 0 | +0.18(+0.51%) | ||
Jan 05, 2022 | 35.46 | 35.46 | 0 | -0.18(-0.50%) | ||
Jan 04, 2022 | 35.64 | 35.64 | 0 | +0.44(+1.26%) | ||
Jan 03, 2022 | 35.19 | 35.19 | 0 | +0.16(+0.46%) | ||
Dec 31, 2021 | 35.03 | 35.03 | 0 | +0.05(+0.14%) | ||
Dec 30, 2021 | 34.99 | 34.99 | 0 | -0.04(-0.11%) | ||
Dec 29, 2021 | 35.02 | 35.02 | 0 | +0.05(+0.14%) | ||
Dec 28, 2021 | 34.98 | 34.98 | 0 | +0.03(+0.08%) | ||
Dec 27, 2021 | 34.95 | 34.95 | 0 | +0.37(+1.07%) | ||
Dec 23, 2021 | 34.58 | 34.58 | 0 | +0.15(+0.44%) | ||
Dec 22, 2021 | 34.43 | 34.43 | 0 | +0.23(+0.66%) | ||
Dec 21, 2021 | 34.20 | 34.20 | 0 | +0.37(+1.09%) | ||
Dec 20, 2021 | 33.83 | 33.83 | 0 | -0.24(-0.69%) | ||
Dec 17, 2021 | 34.07 | 34.07 | 0 | -0.45(-1.32%) | ||
Dec 16, 2021 | 34.52 | 34.52 | 0 | +0.27(+0.80%) | ||
Dec 15, 2021 | 34.25 | 34.25 | 0 | +0.35(+1.03%) | ||
Dec 14, 2021 | 33.90 | 33.90 | 0 | -3.66(-9.75%) | ||
Dec 13, 2021 | 37.56 | 37.56 | 0 | -0.15(-0.40%) | ||
Dec 10, 2021 | 37.71 | 37.71 | 0 | +0.26(+0.70%) | ||
Dec 09, 2021 | 37.45 | 37.45 | 0 | -0.07(-0.18%) | ||
Dec 08, 2021 | 37.51 | 37.51 | 0 | -0.07(-0.18%) | ||
Dec 07, 2021 | 37.58 | 37.58 | 0 | +0.44(+1.19%) | ||
Dec 06, 2021 | 37.14 | 37.14 | 0 | -0.58(-1.55%) | ||
Nov 24, 2021 | 37.72 | 37.72 | 0 | -0.01(-0.02%) | ||
Nov 23, 2021 | 37.73 | 37.73 | 0 | +0.33(+0.88%) | ||
Nov 22, 2021 | 37.40 | 37.40 | 0 | +0.25(+0.68%) | ||
Nov 19, 2021 | 37.14 | 37.14 | 0 | -0.37(-0.98%) | ||
Nov 18, 2021 | 37.51 | 37.51 | 0 | -0.14(-0.37%) | ||
Nov 17, 2021 | 37.65 | 37.65 | 0 | -0.13(-0.35%) | ||
Nov 16, 2021 | 37.78 | 37.78 | 0 | -0.09(-0.25%) | ||
Nov 15, 2021 | 37.88 | 37.88 | 0 | +0.08(+0.20%) | ||
Nov 12, 2021 | 37.80 | 37.80 | 0 | +0.05(+0.12%) | ||
Nov 11, 2021 | 37.76 | 37.76 | 0 | +0.08(+0.22%) | ||
Nov 10, 2021 | 37.67 | 37.67 | 0 | -0.05(-0.12%) | ||
Nov 09, 2021 | 37.72 | 37.72 | 0 | -0.02(-0.05%) | ||
Nov 08, 2021 | 37.74 | 37.74 | 0 | -0.01(-0.03%) | ||
Nov 05, 2021 | 37.75 | 37.75 | 0 | +0.23(+0.60%) | ||
Nov 04, 2021 | 37.52 | 37.52 | 0 | -0.20(-0.52%) | ||
Nov 03, 2021 | 37.72 | 37.72 | 0 | +0.18(+0.48%) | ||
Nov 02, 2021 | 37.54 | 37.54 | 0 | +0.15(+0.40%) |