Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.22 | 31.22 | 0 | +1.07(+3.55%) | ||
Nov 29, 2022 | 30.15 | 30.15 | 0 | +0.09(+0.30%) | ||
Nov 28, 2022 | 30.06 | 30.06 | 0 | -0.52(-1.70%) | ||
Nov 25, 2022 | 30.58 | 30.58 | 0 | -0.05(-0.16%) | ||
Nov 23, 2022 | 30.63 | 30.63 | 0 | +0.13(+0.43%) | ||
Nov 22, 2022 | 30.50 | 30.50 | 0 | -0.52(-1.68%) | ||
Nov 21, 2022 | 31.02 | 31.02 | 0 | -0.16(-0.51%) | ||
Nov 18, 2022 | 31.18 | 31.18 | 0 | +0.04(+0.13%) | ||
Nov 17, 2022 | 31.14 | 31.14 | 0 | -0.15(-0.48%) | ||
Nov 16, 2022 | 31.29 | 31.29 | 0 | -0.37(-1.17%) | ||
Nov 15, 2022 | 31.66 | 31.66 | 0 | +0.27(+0.86%) | ||
Nov 14, 2022 | 31.39 | 31.39 | 0 | -0.40(-1.26%) | ||
Nov 11, 2022 | 31.79 | 31.79 | 0 | +0.59(+1.89%) | ||
Nov 10, 2022 | 31.20 | 31.20 | 0 | +1.75(+5.94%) | ||
Nov 09, 2022 | 29.45 | 29.45 | 0 | -0.61(-2.03%) | ||
Nov 08, 2022 | 30.06 | 30.06 | 0 | +0.15(+0.50%) | ||
Nov 07, 2022 | 29.91 | 29.91 | 0 | +0.38(+1.29%) | ||
Nov 04, 2022 | 29.53 | 29.53 | 0 | +0.62(+2.14%) | ||
Nov 03, 2022 | 28.91 | 28.91 | 0 | -0.28(-0.96%) | ||
Nov 02, 2022 | 29.19 | 29.19 | 0 | -0.81(-2.70%) | ||
Nov 01, 2022 | 30.00 | 30.00 | 0 | -0.13(-0.43%) | ||
Oct 31, 2022 | 30.13 | 30.13 | 0 | -0.19(-0.63%) | ||
Oct 28, 2022 | 30.32 | 30.32 | 0 | +0.67(+2.26%) | ||
Oct 27, 2022 | 29.65 | 29.65 | 0 | -0.19(-0.64%) | ||
Oct 26, 2022 | 29.84 | 29.84 | 0 | -0.40(-1.32%) | ||
Oct 25, 2022 | 30.24 | 30.24 | 0 | +0.53(+1.78%) | ||
Oct 24, 2022 | 29.71 | 29.71 | 0 | +0.34(+1.16%) | ||
Oct 21, 2022 | 29.37 | 29.37 | 0 | +0.81(+2.84%) | ||
Oct 20, 2022 | 28.56 | 28.56 | 0 | -0.23(-0.80%) | ||
Oct 19, 2022 | 28.79 | 28.79 | 0 | -0.13(-0.45%) | ||
Oct 18, 2022 | 28.92 | 28.92 | 0 | +0.31(+1.08%) | ||
Oct 17, 2022 | 28.61 | 28.61 | 0 | +0.67(+2.40%) | ||
Oct 14, 2022 | 27.94 | 27.94 | 0 | -0.74(-2.58%) | ||
Oct 13, 2022 | 28.68 | 28.68 | 0 | +0.70(+2.50%) | ||
Oct 12, 2022 | 27.98 | 27.98 | 0 | -0.10(-0.36%) | ||
Oct 11, 2022 | 28.08 | 28.08 | 0 | -0.29(-1.02%) | ||
Oct 10, 2022 | 28.37 | 28.37 | 0 | -0.33(-1.15%) | ||
Oct 07, 2022 | 28.70 | 28.70 | 0 | -0.82(-2.78%) | ||
Oct 06, 2022 | 29.52 | 29.52 | 0 | -0.23(-0.77%) | ||
Oct 05, 2022 | 29.75 | 29.75 | 0 | -0.03(-0.10%) | ||
Oct 04, 2022 | 29.78 | 29.78 | 0 | +0.92(+3.19%) | ||
Oct 03, 2022 | 28.86 | 28.86 | 0 | +0.88(+3.15%) | ||
Sep 30, 2022 | 27.98 | 27.98 | 0 | -0.41(-1.44%) | ||
Sep 29, 2022 | 28.39 | 28.39 | 0 | -0.46(-1.59%) | ||
Sep 28, 2022 | 28.85 | 28.85 | 0 | +0.64(+2.27%) | ||
Sep 27, 2022 | 28.21 | 28.21 | 0 | -0.03(-0.11%) | ||
Sep 26, 2022 | 28.24 | 28.24 | 0 | -0.31(-1.09%) | ||
Sep 23, 2022 | 28.55 | 28.55 | 0 | -0.58(-1.99%) | ||
Sep 22, 2022 | 29.13 | 29.13 | 0 | -0.29(-0.99%) | ||
Sep 21, 2022 | 29.42 | 29.42 | 0 | -0.60(-2.00%) | ||
Sep 20, 2022 | 30.02 | 30.02 | 0 | -0.37(-1.22%) | ||
Sep 19, 2022 | 30.39 | 30.39 | 0 | +0.19(+0.63%) | ||
Sep 16, 2022 | 30.20 | 30.20 | 0 | -0.38(-1.24%) | ||
Sep 15, 2022 | 30.58 | 30.58 | 0 | -0.47(-1.51%) | ||
Sep 14, 2022 | 31.05 | 31.05 | 0 | +0.08(+0.26%) | ||
Sep 13, 2022 | 30.97 | 30.97 | 0 | -1.47(-4.53%) | ||
Sep 12, 2022 | 32.44 | 32.44 | 0 | +0.37(+1.15%) | ||
Sep 09, 2022 | 32.07 | 32.07 | 0 | +0.60(+1.91%) | ||
Sep 08, 2022 | 31.47 | 31.47 | 0 | +0.39(+1.25%) | ||
Sep 07, 2022 | 31.08 | 31.08 | 0 | +0.32(+1.04%) | ||
Sep 02, 2022 | 30.76 | 30.76 | 0 | -0.29(-0.93%) | ||
Sep 01, 2022 | 31.05 | 31.05 | 0 | -0.05(-0.16%) | ||
Aug 31, 2022 | 31.10 | 31.10 | 0 | -0.23(-0.73%) | ||
Aug 30, 2022 | 31.33 | 31.33 | 0 | -0.44(-1.38%) | ||
Aug 29, 2022 | 31.77 | 31.77 | 0 | -0.23(-0.72%) | ||
Aug 26, 2022 | 32.00 | 32.00 | 0 | -1.17(-3.53%) | ||
Aug 25, 2022 | 33.17 | 33.17 | 0 | +0.55(+1.69%) | ||
Aug 24, 2022 | 32.62 | 32.62 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 32.62 | 32.62 | 0 | +0.05(+0.15%) | ||
Aug 22, 2022 | 32.57 | 32.57 | 0 | -0.75(-2.25%) | ||
Aug 19, 2022 | 33.32 | 33.32 | 0 | -0.52(-1.54%) | ||
Aug 18, 2022 | 33.84 | 33.84 | 0 | +0.13(+0.39%) | ||
Aug 17, 2022 | 33.71 | 33.71 | 0 | -0.37(-1.09%) | ||
Aug 16, 2022 | 34.08 | 34.08 | 0 | +0.09(+0.26%) | ||
Aug 15, 2022 | 33.99 | 33.99 | 0 | +0.05(+0.15%) | ||
Aug 12, 2022 | 33.94 | 33.94 | 0 | +0.57(+1.71%) | ||
Aug 11, 2022 | 33.37 | 33.37 | 0 | +0.02(+0.06%) | ||
Aug 10, 2022 | 33.35 | 33.35 | 0 | +0.74(+2.27%) | ||
Aug 09, 2022 | 32.61 | 32.61 | 0 | -0.41(-1.24%) | ||
Aug 08, 2022 | 33.02 | 33.02 | 0 | -0.10(-0.30%) | ||
Aug 05, 2022 | 33.12 | 33.12 | 0 | +0.13(+0.39%) | ||
Aug 04, 2022 | 32.99 | 32.99 | 0 | -0.04(-0.12%) | ||
Aug 03, 2022 | 33.03 | 33.03 | 0 | +0.47(+1.44%) | ||
Aug 02, 2022 | 32.56 | 32.56 | 0 | -0.27(-0.82%) | ||
Aug 01, 2022 | 32.83 | 32.83 | 0 | -0.22(-0.67%) | ||
Jul 29, 2022 | 33.05 | 33.05 | 0 | +0.58(+1.79%) | ||
Jul 28, 2022 | 32.47 | 32.47 | 0 | +0.37(+1.15%) | ||
Jul 27, 2022 | 32.10 | 32.10 | 0 | +0.89(+2.85%) | ||
Jul 26, 2022 | 31.21 | 31.21 | 0 | -0.45(-1.42%) | ||
Jul 25, 2022 | 31.66 | 31.66 | 0 | +0.10(+0.32%) | ||
Jul 22, 2022 | 31.56 | 31.56 | 0 | -0.06(-0.19%) | ||
Jul 20, 2022 | 31.62 | 31.62 | 0 | +0.22(+0.70%) | ||
Jul 19, 2022 | 31.40 | 31.40 | 0 | +0.99(+3.26%) | ||
Jul 18, 2022 | 30.41 | 30.41 | 0 | -0.19(-0.62%) | ||
Jul 15, 2022 | 30.60 | 30.60 | 0 | +0.66(+2.20%) | ||
Jul 14, 2022 | 29.94 | 29.94 | 0 | -0.07(-0.23%) | ||
Jul 13, 2022 | 30.01 | 30.01 | 0 | -0.17(-0.56%) | ||
Jul 12, 2022 | 30.18 | 30.18 | 0 | -0.79(-2.55%) | ||
Jul 08, 2022 | 30.97 | 30.97 | 0 | -0.05(-0.16%) | ||
Jul 07, 2022 | 31.02 | 31.02 | 0 | +0.63(+2.07%) | ||
Jul 06, 2022 | 30.39 | 30.39 | 0 | +0.04(+0.13%) | ||
Jul 05, 2022 | 30.35 | 30.35 | 0 | +0.04(+0.13%) | ||
Jul 01, 2022 | 30.31 | 30.31 | 0 | +0.10(+0.33%) | ||
Jun 30, 2022 | 30.21 | 30.21 | 0 | -0.40(-1.31%) | ||
Jun 28, 2022 | 30.61 | 30.61 | 0 | -0.56(-1.80%) | ||
Jun 27, 2022 | 31.17 | 31.17 | 0 | -0.18(-0.57%) | ||
Jun 24, 2022 | 31.35 | 31.35 | 0 | +1.01(+3.33%) | ||
Jun 23, 2022 | 30.34 | 30.34 | 0 | +0.06(+0.20%) | ||
Jun 22, 2022 | 30.28 | 30.28 | 0 | -0.18(-0.59%) | ||
Jun 21, 2022 | 30.46 | 30.46 | 0 | +0.73(+2.46%) | ||
Jun 17, 2022 | 29.73 | 29.73 | 0 | +0.05(+0.17%) | ||
Jun 16, 2022 | 29.68 | 29.68 | 0 | -1.15(-3.73%) | ||
Jun 15, 2022 | 30.83 | 30.83 | 0 | +0.37(+1.21%) | ||
Jun 14, 2022 | 30.46 | 30.46 | 0 | -0.13(-0.42%) | ||
Jun 13, 2022 | 30.59 | 30.59 | 0 | -1.30(-4.08%) | ||
Jun 10, 2022 | 31.89 | 31.89 | 0 | -1.02(-3.10%) | ||
Jun 09, 2022 | 32.91 | 32.91 | 0 | -0.82(-2.43%) | ||
Jun 08, 2022 | 33.73 | 33.73 | 0 | -0.31(-0.91%) | ||
Jun 07, 2022 | 34.04 | 34.04 | 0 | +0.41(+1.22%) | ||
Jun 06, 2022 | 33.63 | 33.63 | 0 | +0.04(+0.12%) | ||
Jun 03, 2022 | 33.59 | 33.59 | 0 | -0.44(-1.29%) | ||
Jun 02, 2022 | 34.03 | 34.03 | 0 | +0.72(+2.16%) | ||
Jun 01, 2022 | 33.31 | 33.31 | 0 | -0.13(-0.39%) | ||
May 31, 2022 | 33.44 | 33.44 | 0 | -0.20(-0.59%) | ||
May 27, 2022 | 33.64 | 33.64 | 0 | +0.88(+2.69%) | ||
May 26, 2022 | 32.76 | 32.76 | 0 | +0.62(+1.93%) | ||
May 25, 2022 | 32.14 | 32.14 | 0 | +0.37(+1.16%) | ||
May 24, 2022 | 31.77 | 31.77 | 0 | -0.39(-1.21%) | ||
May 23, 2022 | 32.16 | 32.16 | 0 | +0.64(+2.03%) | ||
May 20, 2022 | 31.52 | 31.52 | 0 | +0.07(+0.22%) | ||
May 19, 2022 | 31.45 | 31.45 | 0 | -0.07(-0.22%) | ||
May 18, 2022 | 31.52 | 31.52 | 0 | -1.25(-3.81%) | ||
May 17, 2022 | 32.77 | 32.77 | 0 | +0.76(+2.37%) | ||
May 16, 2022 | 32.01 | 32.01 | 0 | -0.11(-0.34%) | ||
May 13, 2022 | 32.12 | 32.12 | 0 | +0.90(+2.88%) | ||
May 12, 2022 | 31.22 | 31.22 | 0 | +0.05(+0.16%) | ||
May 11, 2022 | 31.17 | 31.17 | 0 | -0.35(-1.11%) | ||
May 10, 2022 | 31.52 | 31.52 | 0 | +0.22(+0.70%) | ||
May 09, 2022 | 31.30 | 31.30 | 0 | -1.36(-4.16%) | ||
May 06, 2022 | 32.66 | 32.66 | 0 | -0.21(-0.64%) | ||
May 05, 2022 | 32.87 | 32.87 | 0 | -0.33(-0.99%) | ||
May 03, 2022 | 33.20 | 33.20 | 0 | +0.08(+0.24%) | ||
May 02, 2022 | 33.12 | 33.12 | 0 | +0.17(+0.52%) | ||
Apr 29, 2022 | 32.95 | 32.95 | 0 | -1.18(-3.46%) | ||
Apr 28, 2022 | 34.13 | 34.13 | 0 | +0.91(+2.74%) | ||
Apr 27, 2022 | 33.22 | 33.22 | 0 | +0.19(+0.58%) | ||
Apr 26, 2022 | 33.03 | 33.03 | 0 | -0.99(-2.91%) | ||
Apr 25, 2022 | 34.02 | 34.02 | 0 | +0.22(+0.65%) | ||
Apr 22, 2022 | 33.80 | 33.80 | 0 | -0.85(-2.45%) | ||
Apr 21, 2022 | 34.65 | 34.65 | 0 | -0.64(-1.81%) | ||
Apr 20, 2022 | 35.29 | 35.29 | 0 | +0.01(+0.03%) | ||
Apr 19, 2022 | 35.28 | 35.28 | 0 | +0.53(+1.53%) | ||
Apr 18, 2022 | 34.75 | 34.75 | 0 | -0.01(-0.03%) | ||
Apr 14, 2022 | 34.76 | 34.76 | 0 | -0.37(-1.05%) | ||
Apr 13, 2022 | 35.13 | 35.13 | 0 | +0.48(+1.39%) | ||
Apr 12, 2022 | 34.65 | 34.65 | 0 | -0.18(-0.52%) | ||
Apr 11, 2022 | 34.83 | 34.83 | 0 | -0.60(-1.69%) | ||
Apr 08, 2022 | 35.43 | 35.43 | 0 | -0.20(-0.56%) | ||
Apr 07, 2022 | 35.63 | 35.63 | 0 | +0.08(+0.23%) | ||
Apr 06, 2022 | 35.55 | 35.55 | 0 | -0.52(-1.44%) | ||
Apr 05, 2022 | 36.07 | 36.07 | 0 | -0.63(-1.72%) | ||
Apr 04, 2022 | 36.70 | 36.70 | 0 | +0.21(+0.58%) | ||
Apr 01, 2022 | 36.49 | 36.49 | 0 | -0.08(-0.22%) | ||
Mar 31, 2022 | 36.57 | 36.57 | 0 | -0.57(-1.53%) | ||
Mar 30, 2022 | 37.14 | 37.14 | 0 | -0.45(-1.20%) | ||
Mar 29, 2022 | 37.59 | 37.59 | 0 | +0.55(+1.48%) | ||
Mar 28, 2022 | 37.04 | 37.04 | 0 | +0.20(+0.54%) | ||
Mar 25, 2022 | 36.84 | 36.84 | 0 | +0.11(+0.30%) | ||
Mar 24, 2022 | 36.73 | 36.73 | 0 | +0.59(+1.63%) | ||
Mar 23, 2022 | 36.14 | 36.14 | 0 | -0.56(-1.53%) | ||
Mar 22, 2022 | 36.70 | 36.70 | 0 | +0.40(+1.10%) | ||
Mar 21, 2022 | 36.30 | 36.30 | 0 | -0.03(-0.08%) | ||
Mar 18, 2022 | 36.33 | 36.33 | 0 | +0.51(+1.42%) | ||
Mar 17, 2022 | 35.82 | 35.82 | 0 | +0.33(+0.93%) | ||
Mar 16, 2022 | 35.49 | 35.49 | 0 | +0.93(+2.69%) | ||
Mar 15, 2022 | 34.56 | 34.56 | 0 | +0.73(+2.16%) | ||
Mar 14, 2022 | 33.83 | 33.83 | 0 | -0.33(-0.97%) | ||
Mar 11, 2022 | 34.16 | 34.16 | 0 | -0.46(-1.33%) | ||
Mar 10, 2022 | 34.62 | 34.62 | 0 | -0.10(-0.29%) | ||
Mar 09, 2022 | 34.72 | 34.72 | 0 | +0.96(+2.84%) | ||
Mar 08, 2022 | 33.76 | 33.76 | 0 | +0.04(+0.12%) | ||
Mar 07, 2022 | 33.72 | 33.72 | 0 | -1.31(-3.74%) | ||
Mar 04, 2022 | 35.03 | 35.03 | 0 | -0.48(-1.35%) | ||
Mar 03, 2022 | 35.51 | 35.51 | 0 | -0.30(-0.84%) | ||
Mar 02, 2022 | 35.81 | 35.81 | 0 | +0.68(+1.94%) | ||
Mar 01, 2022 | 35.13 | 35.13 | 0 | -0.74(-2.06%) | ||
Feb 28, 2022 | 35.87 | 35.87 | 0 | -0.19(-0.53%) | ||
Feb 25, 2022 | 36.06 | 36.06 | 0 | +0.61(+1.72%) | ||
Feb 24, 2022 | 35.45 | 35.45 | 0 | +0.61(+1.75%) | ||
Feb 23, 2022 | 34.84 | 34.84 | 0 | -0.65(-1.83%) | ||
Feb 22, 2022 | 35.49 | 35.49 | 0 | -0.35(-0.98%) | ||
Feb 18, 2022 | 35.84 | 35.84 | 0 | -0.30(-0.83%) | ||
Feb 17, 2022 | 36.14 | 36.14 | 0 | -0.84(-2.27%) | ||
Feb 16, 2022 | 36.98 | 36.98 | 0 | +0.15(+0.41%) | ||
Feb 15, 2022 | 36.83 | 36.83 | 0 | +0.76(+2.11%) | ||
Feb 14, 2022 | 36.07 | 36.07 | 0 | -0.11(-0.30%) | ||
Feb 11, 2022 | 36.18 | 36.18 | 0 | -0.74(-2.00%) | ||
Feb 10, 2022 | 36.92 | 36.92 | 0 | -0.53(-1.42%) | ||
Feb 09, 2022 | 37.45 | 37.45 | 0 | +0.57(+1.55%) | ||
Feb 08, 2022 | 36.88 | 36.88 | 0 | +0.29(+0.79%) | ||
Feb 07, 2022 | 36.59 | 36.59 | 0 | -0.03(-0.08%) | ||
Feb 04, 2022 | 36.62 | 36.62 | 0 | +0.17(+0.47%) | ||
Feb 03, 2022 | 36.45 | 36.45 | 0 | -0.87(-2.33%) | ||
Feb 02, 2022 | 37.32 | 37.32 | 0 | +0.48(+1.30%) | ||
Feb 01, 2022 | 36.84 | 36.84 | 0 | +0.44(+1.21%) | ||
Jan 31, 2022 | 36.40 | 36.40 | 0 | +0.56(+1.56%) | ||
Jan 28, 2022 | 35.84 | 35.84 | 0 | +0.92(+2.63%) | ||
Jan 27, 2022 | 34.92 | 34.92 | 0 | -0.27(-0.77%) | ||
Jan 26, 2022 | 35.19 | 35.19 | 0 | +0.12(+0.34%) | ||
Jan 25, 2022 | 35.07 | 35.07 | 0 | -0.50(-1.41%) | ||
Jan 24, 2022 | 35.57 | 35.57 | 0 | +0.09(+0.25%) | ||
Jan 21, 2022 | 35.48 | 35.48 | 0 | -0.54(-1.50%) | ||
Jan 20, 2022 | 36.02 | 36.02 | 0 | -0.32(-0.88%) | ||
Jan 19, 2022 | 36.34 | 36.34 | 0 | -0.36(-0.98%) | ||
Jan 18, 2022 | 36.70 | 36.70 | 0 | -0.63(-1.69%) | ||
Jan 14, 2022 | 37.33 | 37.33 | 0 | +0.17(+0.46%) | ||
Jan 13, 2022 | 37.16 | 37.16 | 0 | -0.53(-1.41%) | ||
Jan 12, 2022 | 37.69 | 37.69 | 0 | +0.14(+0.37%) | ||
Jan 11, 2022 | 37.55 | 37.55 | 0 | +0.40(+1.08%) | ||
Jan 10, 2022 | 37.15 | 37.15 | 0 | -0.09(-0.24%) | ||
Jan 07, 2022 | 37.24 | 37.24 | 0 | -0.21(-0.56%) | ||
Jan 06, 2022 | 37.45 | 37.45 | 0 | +0.07(+0.19%) | ||
Jan 05, 2022 | 37.38 | 37.38 | 0 | -0.77(-2.02%) | ||
Jan 04, 2022 | 38.15 | 38.15 | 0 | +0.09(+0.24%) | ||
Jan 03, 2022 | 38.06 | 38.06 | 0 | +0.26(+0.69%) | ||
Dec 31, 2021 | 37.80 | 37.80 | 0 | -0.06(-0.16%) | ||
Dec 30, 2021 | 37.86 | 37.86 | 0 | -0.11(-0.29%) | ||
Dec 29, 2021 | 37.97 | 37.97 | 0 | +0.06(+0.16%) | ||
Dec 28, 2021 | 37.91 | 37.91 | 0 | -0.08(-0.21%) | ||
Dec 27, 2021 | 37.99 | 37.99 | 0 | +0.49(+1.31%) | ||
Dec 23, 2021 | 37.50 | 37.50 | 0 | +0.22(+0.59%) | ||
Dec 22, 2021 | 37.28 | 37.28 | 0 | +0.34(+0.92%) | ||
Dec 21, 2021 | 36.94 | 36.94 | 0 | +0.75(+2.07%) | ||
Dec 20, 2021 | 36.19 | 36.19 | 0 | -0.34(-0.93%) | ||
Dec 17, 2021 | 36.53 | 36.53 | 0 | -0.42(-1.14%) | ||
Dec 16, 2021 | 36.95 | 36.95 | 0 | -0.44(-1.18%) | ||
Dec 15, 2021 | 37.39 | 37.39 | 0 | +0.48(+1.30%) | ||
Dec 14, 2021 | 36.91 | 36.91 | 0 | -0.26(-0.70%) | ||
Dec 13, 2021 | 37.17 | 37.17 | 0 | -0.53(-1.41%) | ||
Dec 10, 2021 | 37.70 | 37.70 | 0 | +0.31(+0.83%) | ||
Dec 09, 2021 | 37.39 | 37.39 | 0 | -0.24(-0.64%) | ||
Dec 08, 2021 | 37.63 | 37.63 | 0 | +0.17(+0.45%) | ||
Dec 07, 2021 | 37.46 | 37.46 | 0 | +0.79(+2.15%) |