Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.07 | 37.07 | 0 | +0.19(+0.52%) | ||
May 26, 2023 | 36.88 | 36.88 | 0 | +0.48(+1.32%) | ||
May 25, 2023 | 36.40 | 36.40 | 0 | +0.17(+0.47%) | ||
May 24, 2023 | 36.23 | 36.23 | 0 | -0.77(-2.08%) | ||
May 23, 2023 | 37.00 | 37.00 | 0 | -0.44(-1.18%) | ||
May 22, 2023 | 37.44 | 37.44 | 0 | +0.21(+0.56%) | ||
May 19, 2023 | 37.23 | 37.23 | 0 | -0.10(-0.27%) | ||
May 18, 2023 | 37.33 | 37.33 | 0 | -0.21(-0.56%) | ||
May 17, 2023 | 37.54 | 37.54 | 0 | +0.45(+1.21%) | ||
May 16, 2023 | 37.09 | 37.09 | 0 | -0.93(-2.45%) | ||
May 15, 2023 | 38.02 | 38.02 | 0 | +0.01(+0.03%) | ||
May 12, 2023 | 38.01 | 38.01 | 0 | +0.01(+0.03%) | ||
May 11, 2023 | 38.00 | 38.00 | 0 | -0.44(-1.14%) | ||
May 10, 2023 | 38.44 | 38.44 | 0 | +0.40(+1.05%) | ||
May 09, 2023 | 38.04 | 38.04 | 0 | -0.17(-0.44%) | ||
May 08, 2023 | 38.21 | 38.21 | 0 | -0.26(-0.68%) | ||
May 05, 2023 | 38.47 | 38.47 | 0 | +0.58(+1.53%) | ||
May 04, 2023 | 37.89 | 37.89 | 0 | +0.30(+0.80%) | ||
May 03, 2023 | 37.59 | 37.59 | 0 | -0.07(-0.19%) | ||
May 02, 2023 | 37.66 | 37.66 | 0 | -0.71(-1.85%) | ||
May 01, 2023 | 38.37 | 38.37 | 0 | -0.27(-0.70%) | ||
Apr 28, 2023 | 38.64 | 38.64 | 0 | +0.42(+1.10%) | ||
Apr 27, 2023 | 38.22 | 38.22 | 0 | +0.84(+2.25%) | ||
Apr 26, 2023 | 37.38 | 37.38 | 0 | -0.34(-0.90%) | ||
Apr 25, 2023 | 37.72 | 37.72 | 0 | -0.32(-0.84%) | ||
Apr 24, 2023 | 38.04 | 38.04 | 0 | -0.12(-0.31%) | ||
Apr 21, 2023 | 38.16 | 38.16 | 0 | +0.08(+0.21%) | ||
Apr 20, 2023 | 38.08 | 38.08 | 0 | -0.50(-1.30%) | ||
Apr 19, 2023 | 38.58 | 38.58 | 0 | +0.19(+0.49%) | ||
Apr 18, 2023 | 38.39 | 38.39 | 0 | +0.00(+0.00%) | ||
Apr 17, 2023 | 38.39 | 38.39 | 0 | +0.85(+2.26%) | ||
Apr 14, 2023 | 37.54 | 37.54 | 0 | -0.58(-1.52%) | ||
Apr 13, 2023 | 38.12 | 38.12 | 0 | -0.10(-0.26%) | ||
Apr 12, 2023 | 38.22 | 38.22 | 0 | -0.20(-0.52%) | ||
Apr 11, 2023 | 38.42 | 38.42 | 0 | +0.34(+0.89%) | ||
Apr 06, 2023 | 38.08 | 38.08 | 0 | +0.27(+0.71%) | ||
Apr 05, 2023 | 37.81 | 37.81 | 0 | -0.25(-0.66%) | ||
Apr 04, 2023 | 38.06 | 38.06 | 0 | -0.02(-0.05%) | ||
Apr 03, 2023 | 38.08 | 38.08 | 0 | -0.41(-1.07%) | ||
Mar 31, 2023 | 38.49 | 38.49 | 0 | +0.82(+2.18%) | ||
Mar 30, 2023 | 37.67 | 37.67 | 0 | +0.49(+1.32%) | ||
Mar 29, 2023 | 37.18 | 37.18 | 0 | +0.77(+2.11%) | ||
Mar 28, 2023 | 36.41 | 36.41 | 0 | -0.09(-0.25%) | ||
Mar 27, 2023 | 36.50 | 36.50 | 0 | -0.05(-0.14%) | ||
Mar 24, 2023 | 36.55 | 36.55 | 0 | +0.90(+2.52%) | ||
Mar 23, 2023 | 35.65 | 35.65 | 0 | -0.16(-0.45%) | ||
Mar 22, 2023 | 35.81 | 35.81 | 0 | -1.41(-3.79%) | ||
Mar 21, 2023 | 37.22 | 37.22 | 0 | -0.24(-0.64%) | ||
Mar 20, 2023 | 37.46 | 37.46 | 0 | +0.41(+1.11%) | ||
Mar 17, 2023 | 37.05 | 37.05 | 0 | -0.82(-2.17%) | ||
Mar 16, 2023 | 37.87 | 37.87 | 0 | -0.07(-0.18%) | ||
Mar 15, 2023 | 37.94 | 37.94 | 0 | -0.03(-0.08%) | ||
Mar 14, 2023 | 37.97 | 37.97 | 0 | +0.44(+1.17%) | ||
Mar 13, 2023 | 37.53 | 37.53 | 0 | +0.59(+1.60%) | ||
Mar 10, 2023 | 36.94 | 36.94 | 0 | -1.12(-2.94%) | ||
Mar 09, 2023 | 38.06 | 38.06 | 0 | -0.89(-2.28%) | ||
Mar 08, 2023 | 38.95 | 38.95 | 0 | +0.45(+1.17%) | ||
Mar 07, 2023 | 38.50 | 38.50 | 0 | -0.94(-2.38%) | ||
Mar 06, 2023 | 39.44 | 39.44 | 0 | -0.18(-0.45%) | ||
Mar 03, 2023 | 39.62 | 39.62 | 0 | +0.65(+1.67%) | ||
Mar 02, 2023 | 38.97 | 38.97 | 0 | +0.45(+1.17%) | ||
Mar 01, 2023 | 38.52 | 38.52 | 0 | -0.57(-1.46%) | ||
Feb 28, 2023 | 39.09 | 39.09 | 0 | -0.14(-0.36%) | ||
Feb 27, 2023 | 39.23 | 39.23 | 0 | +0.09(+0.23%) | ||
Feb 24, 2023 | 39.14 | 39.14 | 0 | -0.60(-1.51%) | ||
Feb 23, 2023 | 39.74 | 39.74 | 0 | +0.34(+0.86%) | ||
Feb 22, 2023 | 39.40 | 39.40 | 0 | -1.15(-2.84%) | ||
Feb 17, 2023 | 40.55 | 40.55 | 0 | -0.15(-0.37%) | ||
Feb 16, 2023 | 40.70 | 40.70 | 0 | -0.35(-0.85%) | ||
Feb 15, 2023 | 41.05 | 41.05 | 0 | +0.10(+0.24%) | ||
Feb 14, 2023 | 40.95 | 40.95 | 0 | -0.35(-0.85%) | ||
Feb 13, 2023 | 41.30 | 41.30 | 0 | +0.37(+0.90%) | ||
Feb 10, 2023 | 40.93 | 40.93 | 0 | +0.08(+0.20%) | ||
Feb 09, 2023 | 40.85 | 40.85 | 0 | -0.51(-1.23%) | ||
Feb 08, 2023 | 41.36 | 41.36 | 0 | -0.17(-0.41%) | ||
Feb 07, 2023 | 41.53 | 41.53 | 0 | +0.01(+0.02%) | ||
Feb 06, 2023 | 41.52 | 41.52 | 0 | -0.23(-0.55%) | ||
Feb 03, 2023 | 41.75 | 41.75 | 0 | -0.84(-1.97%) | ||
Feb 02, 2023 | 42.59 | 42.59 | 0 | +1.03(+2.48%) | ||
Feb 01, 2023 | 41.56 | 41.56 | 0 | +0.20(+0.48%) | ||
Jan 31, 2023 | 41.36 | 41.36 | 0 | +0.92(+2.27%) | ||
Jan 30, 2023 | 40.44 | 40.44 | 0 | -0.46(-1.12%) | ||
Jan 27, 2023 | 40.90 | 40.90 | 0 | +0.36(+0.89%) | ||
Jan 26, 2023 | 40.54 | 40.54 | 0 | +0.42(+1.05%) | ||
Jan 25, 2023 | 40.12 | 40.12 | 0 | +0.02(+0.05%) | ||
Jan 24, 2023 | 40.10 | 40.10 | 0 | +0.19(+0.48%) | ||
Jan 23, 2023 | 39.91 | 39.91 | 0 | +0.15(+0.38%) | ||
Jan 20, 2023 | 39.76 | 39.76 | 0 | +0.54(+1.38%) | ||
Jan 19, 2023 | 39.22 | 39.22 | 0 | -0.18(-0.46%) | ||
Jan 18, 2023 | 39.40 | 39.40 | 0 | -0.53(-1.33%) | ||
Jan 13, 2023 | 39.93 | 39.93 | 0 | -0.26(-0.65%) | ||
Jan 12, 2023 | 40.19 | 40.19 | 0 | +0.39(+0.98%) | ||
Jan 11, 2023 | 39.80 | 39.80 | 0 | +1.39(+3.62%) | ||
Jan 10, 2023 | 38.41 | 38.41 | 0 | +0.11(+0.29%) | ||
Jan 09, 2023 | 38.30 | 38.30 | 0 | -0.01(-0.03%) | ||
Jan 06, 2023 | 38.31 | 38.31 | 0 | +1.06(+2.85%) | ||
Jan 05, 2023 | 37.25 | 37.25 | 0 | -1.02(-2.67%) | ||
Jan 04, 2023 | 38.27 | 38.27 | 0 | +0.94(+2.52%) | ||
Dec 30, 2022 | 37.33 | 37.33 | 0 | -0.31(-0.82%) | ||
Dec 29, 2022 | 37.64 | 37.64 | 0 | +0.81(+2.20%) | ||
Dec 28, 2022 | 36.83 | 36.83 | 0 | -0.63(-1.68%) | ||
Dec 23, 2022 | 37.46 | 37.46 | 0 | +0.32(+0.86%) | ||
Dec 22, 2022 | 37.14 | 37.14 | 0 | -0.08(-0.21%) | ||
Dec 21, 2022 | 37.22 | 37.22 | 0 | +0.27(+0.73%) | ||
Dec 20, 2022 | 36.95 | 36.95 | 0 | -0.06(-0.16%) | ||
Dec 19, 2022 | 37.01 | 37.01 | 0 | -0.46(-1.23%) | ||
Dec 16, 2022 | 37.47 | 37.47 | 0 | -2.86(-7.09%) | ||
Dec 15, 2022 | 40.33 | 40.33 | 0 | -0.54(-1.32%) | ||
Dec 14, 2022 | 40.87 | 40.87 | 0 | -0.45(-1.09%) | ||
Dec 13, 2022 | 41.32 | 41.32 | 0 | +0.75(+1.85%) | ||
Dec 12, 2022 | 40.57 | 40.57 | 0 | +0.29(+0.72%) | ||
Dec 09, 2022 | 40.28 | 40.28 | 0 | -0.09(-0.22%) | ||
Dec 08, 2022 | 40.37 | 40.37 | 0 | +0.30(+0.75%) | ||
Dec 07, 2022 | 40.07 | 40.07 | 0 | +0.04(+0.10%) | ||
Dec 06, 2022 | 40.03 | 40.03 | 0 | -0.33(-0.82%) | ||
Dec 05, 2022 | 40.36 | 40.36 | 0 | -0.66(-1.61%) | ||
Dec 02, 2022 | 41.02 | 41.02 | 0 | -0.16(-0.39%) | ||
Dec 01, 2022 | 41.18 | 41.18 | 0 | -0.11(-0.27%) | ||
Nov 30, 2022 | 41.29 | 41.29 | 0 | +0.94(+2.33%) | ||
Nov 29, 2022 | 40.35 | 40.35 | 0 | +0.71(+1.79%) | ||
Nov 28, 2022 | 39.64 | 39.64 | 0 | -1.02(-2.51%) | ||
Nov 25, 2022 | 40.66 | 40.66 | 0 | +0.21(+0.52%) | ||
Nov 23, 2022 | 40.45 | 40.45 | 0 | +0.09(+0.22%) | ||
Nov 22, 2022 | 40.36 | 40.36 | 0 | +0.22(+0.55%) | ||
Nov 21, 2022 | 40.14 | 40.14 | 0 | +0.20(+0.50%) | ||
Nov 18, 2022 | 39.94 | 39.94 | 0 | +0.62(+1.58%) | ||
Nov 17, 2022 | 39.32 | 39.32 | 0 | -0.33(-0.83%) | ||
Nov 16, 2022 | 39.65 | 39.65 | 0 | -0.25(-0.63%) | ||
Nov 15, 2022 | 39.90 | 39.90 | 0 | +0.44(+1.12%) | ||
Nov 14, 2022 | 39.46 | 39.46 | 0 | -1.08(-2.66%) | ||
Nov 11, 2022 | 40.54 | 40.54 | 0 | +0.03(+0.07%) | ||
Nov 10, 2022 | 40.51 | 40.51 | 0 | +2.84(+7.54%) | ||
Nov 09, 2022 | 37.67 | 37.67 | 0 | -0.37(-0.97%) | ||
Nov 08, 2022 | 38.04 | 38.04 | 0 | +0.28(+0.74%) | ||
Nov 07, 2022 | 37.76 | 37.76 | 0 | +0.03(+0.08%) | ||
Nov 04, 2022 | 37.73 | 37.73 | 0 | +0.47(+1.26%) | ||
Nov 03, 2022 | 37.26 | 37.26 | 0 | +0.01(+0.03%) | ||
Nov 02, 2022 | 37.25 | 37.25 | 0 | -1.11(-2.89%) | ||
Nov 01, 2022 | 38.36 | 38.36 | 0 | -0.09(-0.23%) | ||
Oct 31, 2022 | 38.45 | 38.45 | 0 | -0.05(-0.13%) | ||
Oct 28, 2022 | 38.50 | 38.50 | 0 | +0.86(+2.28%) | ||
Oct 27, 2022 | 37.64 | 37.64 | 0 | -0.02(-0.05%) | ||
Oct 26, 2022 | 37.66 | 37.66 | 0 | +0.00(+0.00%) | ||
Oct 25, 2022 | 37.66 | 37.66 | 0 | +1.41(+3.89%) | ||
Oct 24, 2022 | 36.25 | 36.25 | 0 | -0.05(-0.14%) | ||
Oct 21, 2022 | 36.30 | 36.30 | 0 | +0.25(+0.69%) | ||
Oct 20, 2022 | 36.05 | 36.05 | 0 | -0.18(-0.50%) | ||
Oct 19, 2022 | 36.23 | 36.23 | 0 | -0.95(-2.56%) | ||
Oct 18, 2022 | 37.18 | 37.18 | 0 | +0.45(+1.23%) | ||
Oct 17, 2022 | 36.73 | 36.73 | 0 | +1.43(+4.05%) | ||
Oct 14, 2022 | 35.30 | 35.30 | 0 | -0.93(-2.57%) | ||
Oct 13, 2022 | 36.23 | 36.23 | 0 | +0.63(+1.77%) | ||
Oct 12, 2022 | 35.60 | 35.60 | 0 | -0.48(-1.33%) | ||
Oct 11, 2022 | 36.08 | 36.08 | 0 | +0.36(+1.01%) | ||
Oct 10, 2022 | 35.72 | 35.72 | 0 | -0.40(-1.11%) | ||
Oct 07, 2022 | 36.12 | 36.12 | 0 | -0.84(-2.27%) | ||
Oct 06, 2022 | 36.96 | 36.96 | 0 | -1.13(-2.97%) | ||
Oct 05, 2022 | 38.09 | 38.09 | 0 | -0.74(-1.91%) | ||
Oct 04, 2022 | 38.83 | 38.83 | 0 | +0.65(+1.70%) | ||
Oct 03, 2022 | 38.18 | 38.18 | 0 | +0.66(+1.76%) | ||
Sep 30, 2022 | 37.52 | 37.52 | 0 | +0.40(+1.08%) | ||
Sep 29, 2022 | 37.12 | 37.12 | 0 | -1.09(-2.85%) | ||
Sep 28, 2022 | 38.21 | 38.21 | 0 | +0.82(+2.19%) | ||
Sep 27, 2022 | 37.39 | 37.39 | 0 | -0.57(-1.50%) | ||
Sep 26, 2022 | 37.96 | 37.96 | 0 | -1.05(-2.69%) | ||
Sep 23, 2022 | 39.01 | 39.01 | 0 | -0.50(-1.27%) | ||
Sep 22, 2022 | 39.51 | 39.51 | 0 | -0.52(-1.30%) | ||
Sep 21, 2022 | 40.03 | 40.03 | 0 | -0.60(-1.48%) | ||
Sep 20, 2022 | 40.63 | 40.63 | 0 | -0.96(-2.31%) | ||
Sep 19, 2022 | 41.59 | 41.59 | 0 | -0.12(-0.29%) | ||
Sep 16, 2022 | 41.71 | 41.71 | 0 | +0.01(+0.02%) | ||
Sep 15, 2022 | 41.70 | 41.70 | 0 | -0.75(-1.77%) | ||
Sep 14, 2022 | 42.45 | 42.45 | 0 | -0.40(-0.93%) | ||
Sep 13, 2022 | 42.85 | 42.85 | 0 | -1.55(-3.49%) | ||
Sep 12, 2022 | 44.40 | 44.40 | 0 | +0.39(+0.89%) | ||
Sep 09, 2022 | 44.01 | 44.01 | 0 | -1.54(-3.38%) | ||
Sep 08, 2022 | 45.55 | 45.55 | 0 | +0.06(+0.13%) | ||
Sep 07, 2022 | 45.49 | 45.49 | 0 | +1.37(+3.11%) | ||
Sep 02, 2022 | 44.12 | 44.12 | 0 | -0.64(-1.43%) | ||
Sep 01, 2022 | 44.76 | 44.76 | 0 | +0.04(+0.09%) | ||
Aug 31, 2022 | 44.72 | 44.72 | 0 | -0.17(-0.38%) | ||
Aug 30, 2022 | 44.89 | 44.89 | 0 | -0.64(-1.41%) | ||
Aug 29, 2022 | 45.53 | 45.53 | 0 | -0.37(-0.81%) | ||
Aug 26, 2022 | 45.90 | 45.90 | 0 | -1.19(-2.53%) | ||
Aug 25, 2022 | 47.09 | 47.09 | 0 | +0.71(+1.53%) | ||
Aug 24, 2022 | 46.38 | 46.38 | 0 | +0.35(+0.76%) | ||
Aug 23, 2022 | 46.03 | 46.03 | 0 | -0.66(-1.41%) | ||
Aug 22, 2022 | 46.69 | 46.69 | 0 | -0.98(-2.06%) | ||
Aug 19, 2022 | 47.67 | 47.67 | 0 | -0.50(-1.04%) | ||
Aug 18, 2022 | 48.17 | 48.17 | 0 | -0.32(-0.66%) | ||
Aug 17, 2022 | 48.49 | 48.49 | 0 | -0.22(-0.45%) | ||
Aug 16, 2022 | 48.71 | 48.71 | 0 | -0.21(-0.43%) | ||
Aug 15, 2022 | 48.92 | 48.92 | 0 | +0.18(+0.37%) | ||
Aug 12, 2022 | 48.74 | 48.74 | 0 | +0.86(+1.80%) | ||
Aug 11, 2022 | 47.88 | 47.88 | 0 | -0.31(-0.64%) | ||
Aug 10, 2022 | 48.19 | 48.19 | 0 | +0.76(+1.60%) | ||
Aug 09, 2022 | 47.43 | 47.43 | 0 | +0.25(+0.53%) | ||
Aug 08, 2022 | 47.18 | 47.18 | 0 | +0.34(+0.73%) | ||
Aug 05, 2022 | 46.84 | 46.84 | 0 | +0.11(+0.24%) | ||
Aug 04, 2022 | 46.73 | 46.73 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 46.73 | 46.73 | 0 | +0.16(+0.34%) | ||
Aug 02, 2022 | 46.57 | 46.57 | 0 | -0.52(-1.10%) | ||
Aug 01, 2022 | 47.09 | 47.09 | 0 | -0.39(-0.82%) | ||
Jul 29, 2022 | 47.48 | 47.48 | 0 | +0.08(+0.17%) | ||
Jul 28, 2022 | 47.40 | 47.40 | 0 | +1.53(+3.34%) | ||
Jul 27, 2022 | 45.87 | 45.87 | 0 | +0.24(+0.53%) | ||
Jul 26, 2022 | 45.63 | 45.63 | 0 | +0.05(+0.11%) | ||
Jul 25, 2022 | 45.58 | 45.58 | 0 | +0.07(+0.15%) | ||
Jul 22, 2022 | 45.51 | 45.51 | 0 | +0.55(+1.22%) | ||
Jul 20, 2022 | 44.96 | 44.96 | 0 | -0.13(-0.29%) | ||
Jul 19, 2022 | 45.09 | 45.09 | 0 | +1.10(+2.50%) | ||
Jul 18, 2022 | 43.99 | 43.99 | 0 | -0.31(-0.70%) | ||
Jul 15, 2022 | 44.30 | 44.30 | 0 | +0.75(+1.72%) | ||
Jul 14, 2022 | 43.55 | 43.55 | 0 | -0.47(-1.07%) | ||
Jul 13, 2022 | 44.02 | 44.02 | 0 | -0.15(-0.34%) | ||
Jul 12, 2022 | 44.17 | 44.17 | 0 | -0.30(-0.67%) | ||
Jul 08, 2022 | 44.47 | 44.47 | 0 | -0.21(-0.47%) | ||
Jul 07, 2022 | 44.68 | 44.68 | 0 | +0.15(+0.34%) | ||
Jul 06, 2022 | 44.53 | 44.53 | 0 | -0.06(-0.13%) | ||
Jul 05, 2022 | 44.59 | 44.59 | 0 | -0.21(-0.47%) | ||
Jul 01, 2022 | 44.80 | 44.80 | 0 | +0.86(+1.96%) | ||
Jun 30, 2022 | 43.94 | 43.94 | 0 | -0.42(-0.95%) | ||
Jun 28, 2022 | 44.36 | 44.36 | 0 | -0.51(-1.14%) | ||
Jun 27, 2022 | 44.87 | 44.87 | 0 | -0.13(-0.29%) | ||
Jun 24, 2022 | 45.00 | 45.00 | 0 | +0.94(+2.13%) | ||
Jun 23, 2022 | 44.06 | 44.06 | 0 | +0.88(+2.04%) | ||
Jun 22, 2022 | 43.18 | 43.18 | 0 | +0.63(+1.48%) | ||
Jun 21, 2022 | 42.55 | 42.55 | 0 | +0.64(+1.53%) | ||
Jun 17, 2022 | 41.91 | 41.91 | 0 | +0.24(+0.58%) | ||
Jun 16, 2022 | 41.67 | 41.67 | 0 | -1.11(-2.59%) | ||
Jun 15, 2022 | 42.78 | 42.78 | 0 | +1.02(+2.44%) | ||
Jun 14, 2022 | 41.76 | 41.76 | 0 | -0.38(-0.90%) | ||
Jun 13, 2022 | 42.14 | 42.14 | 0 | -2.20(-4.96%) | ||
Jun 10, 2022 | 44.34 | 44.34 | 0 | -1.08(-2.38%) | ||
Jun 09, 2022 | 45.42 | 45.42 | 0 | -1.03(-2.22%) | ||
Jun 08, 2022 | 46.45 | 46.45 | 0 | -1.01(-2.13%) | ||
Jun 07, 2022 | 47.46 | 47.46 | 0 | +0.60(+1.28%) | ||
Jun 06, 2022 | 46.86 | 46.86 | 0 | -0.04(-0.09%) | ||
Jun 03, 2022 | 46.90 | 46.90 | 0 | -0.72(-1.51%) | ||
Jun 02, 2022 | 47.62 | 47.62 | 0 | +0.51(+1.08%) |