Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.10 | 55.10 | 0 | -0.31(-0.56%) | ||
Aug 30, 2022 | 55.41 | 55.41 | 0 | -0.64(-1.14%) | ||
Aug 29, 2022 | 56.05 | 56.05 | 0 | -0.39(-0.69%) | ||
Aug 26, 2022 | 56.44 | 56.44 | 0 | -1.99(-3.41%) | ||
Aug 25, 2022 | 58.43 | 58.43 | 0 | +0.89(+1.55%) | ||
Aug 24, 2022 | 57.54 | 57.54 | 0 | +0.32(+0.56%) | ||
Aug 23, 2022 | 57.22 | 57.22 | 0 | +0.07(+0.12%) | ||
Aug 22, 2022 | 57.15 | 57.15 | 0 | -1.28(-2.19%) | ||
Aug 19, 2022 | 58.43 | 58.43 | 0 | -1.06(-1.78%) | ||
Aug 18, 2022 | 59.49 | 59.49 | 0 | +0.13(+0.22%) | ||
Aug 17, 2022 | 59.36 | 59.36 | 0 | -0.74(-1.23%) | ||
Aug 16, 2022 | 60.10 | 60.10 | 0 | -0.04(-0.07%) | ||
Aug 15, 2022 | 60.14 | 60.14 | 0 | +0.16(+0.27%) | ||
Aug 12, 2022 | 59.98 | 59.98 | 0 | +1.10(+1.87%) | ||
Aug 11, 2022 | 58.88 | 58.88 | 0 | -0.15(-0.25%) | ||
Aug 10, 2022 | 59.03 | 59.03 | 0 | +1.62(+2.82%) | ||
Aug 09, 2022 | 57.41 | 57.41 | 0 | -0.64(-1.10%) | ||
Aug 08, 2022 | 58.05 | 58.05 | 0 | +0.17(+0.29%) | ||
Aug 05, 2022 | 57.88 | 57.88 | 0 | -0.19(-0.33%) | ||
Aug 04, 2022 | 58.07 | 58.07 | 0 | +0.21(+0.36%) | ||
Aug 03, 2022 | 57.86 | 57.86 | 0 | +1.10(+1.94%) | ||
Aug 02, 2022 | 56.76 | 56.76 | 0 | -0.15(-0.26%) | ||
Aug 01, 2022 | 56.91 | 56.91 | 0 | -0.13(-0.23%) | ||
Jul 29, 2022 | 57.04 | 57.04 | 0 | +0.96(+1.71%) | ||
Jul 28, 2022 | 56.08 | 56.08 | 0 | +0.65(+1.17%) | ||
Jul 27, 2022 | 55.43 | 55.43 | 0 | +1.80(+3.36%) | ||
Jul 26, 2022 | 53.63 | 53.63 | 0 | -0.95(-1.74%) | ||
Jul 25, 2022 | 54.58 | 54.58 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 54.58 | 54.58 | 0 | -0.14(-0.26%) | ||
Jul 20, 2022 | 54.72 | 54.72 | 0 | +0.62(+1.15%) | ||
Jul 19, 2022 | 54.10 | 54.10 | 0 | +1.52(+2.89%) | ||
Jul 18, 2022 | 52.58 | 52.58 | 0 | -0.15(-0.28%) | ||
Jul 15, 2022 | 52.73 | 52.73 | 0 | +1.07(+2.07%) | ||
Jul 14, 2022 | 51.66 | 51.66 | 0 | -0.32(-0.62%) | ||
Jul 13, 2022 | 51.98 | 51.98 | 0 | -0.14(-0.27%) | ||
Jul 12, 2022 | 52.12 | 52.12 | 0 | -1.62(-3.01%) | ||
Jul 08, 2022 | 53.74 | 53.74 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 53.74 | 53.74 | 0 | +1.11(+2.11%) | ||
Jul 06, 2022 | 52.63 | 52.63 | 0 | -0.02(-0.04%) | ||
Jul 05, 2022 | 52.65 | 52.65 | 0 | +0.43(+0.82%) | ||
Jul 01, 2022 | 52.22 | 52.22 | 0 | +0.45(+0.87%) | ||
Jun 30, 2022 | 51.77 | 51.77 | 0 | -0.85(-1.62%) | ||
Jun 28, 2022 | 52.62 | 52.62 | 0 | -1.16(-2.16%) | ||
Jun 27, 2022 | 53.78 | 53.78 | 0 | -0.21(-0.39%) | ||
Jun 24, 2022 | 53.99 | 53.99 | 0 | +1.72(+3.29%) | ||
Jun 23, 2022 | 52.27 | 52.27 | 0 | +0.51(+0.99%) | ||
Jun 22, 2022 | 51.76 | 51.76 | 0 | -0.13(-0.25%) | ||
Jun 21, 2022 | 51.89 | 51.89 | 0 | +1.25(+2.47%) | ||
Jun 17, 2022 | 50.64 | 50.64 | 0 | +0.38(+0.76%) | ||
Jun 16, 2022 | 50.26 | 50.26 | 0 | -2.14(-4.08%) | ||
Jun 15, 2022 | 52.40 | 52.40 | 0 | +1.04(+2.02%) | ||
Jun 14, 2022 | 51.36 | 51.36 | 0 | -0.10(-0.19%) | ||
Jun 13, 2022 | 51.46 | 51.46 | 0 | -2.49(-4.62%) | ||
Jun 10, 2022 | 53.95 | 53.95 | 0 | -1.76(-3.16%) | ||
Jun 09, 2022 | 55.71 | 55.71 | 0 | -1.42(-2.49%) | ||
Jun 08, 2022 | 57.13 | 57.13 | 0 | -0.42(-0.73%) | ||
Jun 07, 2022 | 57.55 | 57.55 | 0 | +0.49(+0.86%) | ||
Jun 06, 2022 | 57.06 | 57.06 | 0 | +0.27(+0.48%) | ||
Jun 03, 2022 | 56.79 | 56.79 | 0 | -1.27(-2.19%) | ||
Jun 02, 2022 | 58.06 | 58.06 | 0 | +1.43(+2.53%) | ||
Jun 01, 2022 | 56.63 | 56.63 | 0 | -0.53(-0.93%) | ||
May 31, 2022 | 57.16 | 57.16 | 0 | -0.31(-0.54%) | ||
May 27, 2022 | 57.47 | 57.47 | 0 | +1.68(+3.01%) | ||
May 26, 2022 | 55.79 | 55.79 | 0 | +1.45(+2.67%) | ||
May 25, 2022 | 54.34 | 54.34 | 0 | +0.82(+1.53%) | ||
May 24, 2022 | 53.52 | 53.52 | 0 | -1.24(-2.26%) | ||
May 23, 2022 | 54.76 | 54.76 | 0 | +0.68(+1.26%) | ||
May 20, 2022 | 54.08 | 54.08 | 0 | -0.22(-0.41%) | ||
May 19, 2022 | 54.30 | 54.30 | 0 | +0.16(+0.30%) | ||
May 18, 2022 | 54.14 | 54.14 | 0 | -2.34(-4.14%) | ||
May 17, 2022 | 56.48 | 56.48 | 0 | +1.32(+2.39%) | ||
May 16, 2022 | 55.16 | 55.16 | 0 | -0.69(-1.24%) | ||
May 13, 2022 | 55.85 | 55.85 | 0 | +2.01(+3.73%) | ||
May 12, 2022 | 53.84 | 53.84 | 0 | +0.17(+0.32%) | ||
May 11, 2022 | 53.67 | 53.67 | 0 | -1.27(-2.31%) | ||
May 10, 2022 | 54.94 | 54.94 | 0 | +0.38(+0.70%) | ||
May 09, 2022 | 54.56 | 54.56 | 0 | -2.85(-4.96%) | ||
May 06, 2022 | 57.41 | 57.41 | 0 | -0.82(-1.41%) | ||
May 05, 2022 | 58.23 | 58.23 | 0 | -1.04(-1.75%) | ||
May 03, 2022 | 59.27 | 59.27 | 0 | +0.14(+0.24%) | ||
May 02, 2022 | 59.13 | 59.13 | 0 | +0.75(+1.28%) | ||
Apr 29, 2022 | 58.38 | 58.38 | 0 | -2.06(-3.41%) | ||
Apr 28, 2022 | 60.44 | 60.44 | 0 | +1.56(+2.65%) | ||
Apr 27, 2022 | 58.88 | 58.88 | 0 | +0.11(+0.19%) | ||
Apr 26, 2022 | 58.77 | 58.77 | 0 | -2.46(-4.02%) | ||
Apr 25, 2022 | 61.23 | 61.23 | 0 | +0.36(+0.59%) | ||
Apr 22, 2022 | 60.87 | 60.87 | 0 | -1.52(-2.44%) | ||
Apr 21, 2022 | 62.39 | 62.39 | 0 | -1.24(-1.95%) | ||
Apr 20, 2022 | 63.63 | 63.63 | 0 | -1.03(-1.59%) | ||
Apr 19, 2022 | 64.66 | 64.66 | 0 | +1.26(+1.99%) | ||
Apr 18, 2022 | 63.40 | 63.40 | 0 | -0.12(-0.19%) | ||
Apr 14, 2022 | 63.52 | 63.52 | 0 | -1.06(-1.64%) | ||
Apr 13, 2022 | 64.58 | 64.58 | 0 | +1.25(+1.97%) | ||
Apr 12, 2022 | 63.33 | 63.33 | 0 | -0.23(-0.36%) | ||
Apr 11, 2022 | 63.56 | 63.56 | 0 | -1.22(-1.88%) | ||
Apr 08, 2022 | 64.78 | 64.78 | 0 | -0.49(-0.75%) | ||
Apr 07, 2022 | 65.27 | 65.27 | 0 | +0.17(+0.26%) | ||
Apr 06, 2022 | 65.10 | 65.10 | 0 | -1.35(-2.03%) | ||
Apr 05, 2022 | 66.45 | 66.45 | 0 | -1.39(-2.05%) | ||
Apr 04, 2022 | 67.84 | 67.84 | 0 | +1.11(+1.66%) | ||
Apr 01, 2022 | 66.73 | 66.73 | 0 | +0.38(+0.57%) | ||
Mar 31, 2022 | 66.35 | 66.35 | 0 | -1.06(-1.57%) | ||
Mar 30, 2022 | 67.41 | 67.41 | 0 | -0.67(-0.98%) | ||
Mar 29, 2022 | 68.08 | 68.08 | 0 | +1.19(+1.78%) | ||
Mar 28, 2022 | 66.89 | 66.89 | 0 | +0.90(+1.36%) | ||
Mar 25, 2022 | 65.99 | 65.99 | 0 | -0.16(-0.24%) | ||
Mar 24, 2022 | 66.15 | 66.15 | 0 | +0.89(+1.36%) | ||
Mar 23, 2022 | 65.26 | 65.26 | 0 | -0.90(-1.36%) | ||
Mar 22, 2022 | 66.16 | 66.16 | 0 | +1.27(+1.96%) | ||
Mar 21, 2022 | 64.89 | 64.89 | 0 | -0.40(-0.61%) | ||
Mar 18, 2022 | 65.29 | 65.29 | 0 | +1.30(+2.03%) | ||
Mar 17, 2022 | 63.99 | 63.99 | 0 | +1.16(+1.85%) | ||
Mar 16, 2022 | 62.83 | 62.83 | 0 | +2.28(+3.77%) | ||
Mar 15, 2022 | 60.55 | 60.55 | 0 | +1.50(+2.54%) | ||
Mar 14, 2022 | 59.05 | 59.05 | 0 | -0.99(-1.65%) | ||
Mar 11, 2022 | 60.04 | 60.04 | 0 | -1.32(-2.15%) | ||
Mar 10, 2022 | 61.36 | 61.36 | 0 | -0.33(-0.53%) | ||
Mar 09, 2022 | 61.69 | 61.69 | 0 | +2.17(+3.65%) | ||
Mar 08, 2022 | 59.52 | 59.52 | 0 | -0.02(-0.03%) | ||
Mar 07, 2022 | 59.54 | 59.54 | 0 | -2.43(-3.92%) | ||
Mar 04, 2022 | 61.97 | 61.97 | 0 | -1.03(-1.63%) | ||
Mar 03, 2022 | 63.00 | 63.00 | 0 | -1.25(-1.95%) | ||
Mar 02, 2022 | 64.25 | 64.25 | 0 | +0.94(+1.48%) | ||
Mar 01, 2022 | 63.31 | 63.31 | 0 | -1.13(-1.75%) | ||
Feb 28, 2022 | 64.44 | 64.44 | 0 | +0.29(+0.45%) | ||
Feb 25, 2022 | 64.15 | 64.15 | 0 | +1.18(+1.87%) | ||
Feb 24, 2022 | 62.97 | 62.97 | 0 | +1.64(+2.67%) | ||
Feb 23, 2022 | 61.33 | 61.33 | 0 | -1.50(-2.39%) | ||
Feb 22, 2022 | 62.83 | 62.83 | 0 | -0.95(-1.49%) | ||
Feb 18, 2022 | 63.78 | 63.78 | 0 | -0.78(-1.21%) | ||
Feb 17, 2022 | 64.56 | 64.56 | 0 | -1.87(-2.81%) | ||
Feb 16, 2022 | 66.43 | 66.43 | 0 | -0.14(-0.21%) | ||
Feb 15, 2022 | 66.57 | 66.57 | 0 | +1.50(+2.31%) | ||
Feb 14, 2022 | 65.07 | 65.07 | 0 | -0.05(-0.08%) | ||
Feb 11, 2022 | 65.12 | 65.12 | 0 | -1.73(-2.59%) | ||
Feb 10, 2022 | 66.85 | 66.85 | 0 | -1.12(-1.65%) | ||
Feb 09, 2022 | 67.97 | 67.97 | 0 | +1.44(+2.16%) | ||
Feb 08, 2022 | 66.53 | 66.53 | 0 | +0.57(+0.86%) | ||
Feb 07, 2022 | 65.96 | 65.96 | 0 | -0.31(-0.47%) | ||
Feb 04, 2022 | 66.27 | 66.27 | 0 | +1.07(+1.64%) | ||
Feb 03, 2022 | 65.20 | 65.20 | 0 | -2.47(-3.65%) | ||
Feb 02, 2022 | 67.67 | 67.67 | 0 | +0.02(+0.03%) | ||
Feb 01, 2022 | 67.65 | 67.65 | 0 | +0.77(+1.15%) | ||
Jan 31, 2022 | 66.88 | 66.88 | 0 | +2.29(+3.55%) | ||
Jan 28, 2022 | 64.59 | 64.59 | 0 | +1.50(+2.38%) | ||
Jan 27, 2022 | 63.09 | 63.09 | 0 | -0.90(-1.41%) | ||
Jan 26, 2022 | 63.99 | 63.99 | 0 | -0.09(-0.14%) | ||
Jan 25, 2022 | 64.08 | 64.08 | 0 | -1.35(-2.06%) | ||
Jan 24, 2022 | 65.43 | 65.43 | 0 | +0.25(+0.38%) | ||
Jan 21, 2022 | 65.18 | 65.18 | 0 | -2.34(-3.47%) | ||
Jan 20, 2022 | 67.52 | 67.52 | 0 | -0.65(-0.95%) | ||
Jan 19, 2022 | 68.17 | 68.17 | 0 | -0.63(-0.92%) | ||
Jan 18, 2022 | 68.80 | 68.80 | 0 | -1.67(-2.37%) | ||
Jan 14, 2022 | 70.47 | 70.47 | 0 | +0.21(+0.30%) | ||
Jan 13, 2022 | 70.26 | 70.26 | 0 | -1.85(-2.57%) | ||
Jan 12, 2022 | 72.11 | 72.11 | 0 | +0.38(+0.53%) | ||
Jan 11, 2022 | 71.73 | 71.73 | 0 | +0.93(+1.31%) | ||
Jan 10, 2022 | 70.80 | 70.80 | 0 | -0.07(-0.10%) | ||
Jan 07, 2022 | 70.87 | 70.87 | 0 | -0.73(-1.02%) | ||
Jan 06, 2022 | 71.60 | 71.60 | 0 | -0.22(-0.31%) | ||
Jan 05, 2022 | 71.82 | 71.82 | 0 | -2.33(-3.14%) | ||
Jan 04, 2022 | 74.15 | 74.15 | 0 | -0.85(-1.13%) | ||
Jan 03, 2022 | 75.00 | 75.00 | 0 | +0.70(+0.94%) | ||
Dec 31, 2021 | 74.30 | 74.30 | 0 | -0.45(-0.60%) | ||
Dec 30, 2021 | 74.75 | 74.75 | 0 | -0.06(-0.08%) | ||
Dec 29, 2021 | 74.81 | 74.81 | 0 | -0.05(-0.07%) | ||
Dec 28, 2021 | 74.86 | 74.86 | 0 | -0.36(-0.48%) | ||
Dec 27, 2021 | 75.22 | 75.22 | 0 | +0.83(+1.12%) | ||
Dec 23, 2021 | 74.39 | 74.39 | 0 | +0.77(+1.05%) | ||
Dec 22, 2021 | 73.62 | 73.62 | 0 | +0.93(+1.28%) | ||
Dec 21, 2021 | 72.69 | 72.69 | 0 | +1.91(+2.70%) | ||
Dec 20, 2021 | 70.78 | 70.78 | 0 | -0.91(-1.27%) | ||
Dec 17, 2021 | 71.69 | 71.69 | 0 | -6.24(-8.01%) | ||
Dec 16, 2021 | 77.93 | 77.93 | 0 | -1.51(-1.90%) | ||
Dec 15, 2021 | 79.44 | 79.44 | 0 | +1.32(+1.69%) | ||
Dec 14, 2021 | 78.12 | 78.12 | 0 | -0.83(-1.05%) | ||
Dec 13, 2021 | 78.95 | 78.95 | 0 | -1.12(-1.40%) | ||
Dec 10, 2021 | 80.07 | 80.07 | 0 | +0.38(+0.48%) | ||
Dec 09, 2021 | 79.69 | 79.69 | 0 | -1.46(-1.80%) | ||
Dec 08, 2021 | 81.15 | 81.15 | 0 | +0.65(+0.81%) | ||
Dec 07, 2021 | 80.50 | 80.50 | 0 | +2.14(+2.73%) | ||
Dec 06, 2021 | 78.36 | 78.36 | 0 | -3.75(-4.57%) | ||
Nov 24, 2021 | 82.11 | 82.11 | 0 | +0.43(+0.53%) | ||
Nov 23, 2021 | 81.68 | 81.68 | 0 | -0.52(-0.63%) | ||
Nov 22, 2021 | 82.20 | 82.20 | 0 | -1.29(-1.55%) | ||
Nov 19, 2021 | 83.49 | 83.49 | 0 | -0.23(-0.27%) | ||
Nov 18, 2021 | 83.72 | 83.72 | 0 | -0.06(-0.07%) | ||
Nov 17, 2021 | 83.78 | 83.78 | 0 | -0.27(-0.32%) | ||
Nov 16, 2021 | 84.05 | 84.05 | 0 | +0.61(+0.73%) | ||
Nov 15, 2021 | 83.44 | 83.44 | 0 | -0.11(-0.13%) | ||
Nov 12, 2021 | 83.55 | 83.55 | 0 | +0.96(+1.16%) | ||
Nov 11, 2021 | 82.59 | 82.59 | 0 | +0.32(+0.39%) | ||
Nov 10, 2021 | 82.27 | 82.27 | 0 | -0.88(-1.06%) | ||
Nov 09, 2021 | 83.15 | 83.15 | 0 | -0.80(-0.95%) | ||
Nov 08, 2021 | 83.95 | 83.95 | 0 | +0.00(+0.00%) | ||
Nov 05, 2021 | 83.95 | 83.95 | 0 | +0.09(+0.11%) | ||
Nov 04, 2021 | 83.86 | 83.86 | 0 | +0.39(+0.47%) | ||
Nov 03, 2021 | 83.47 | 83.47 | 0 | +0.76(+0.92%) | ||
Nov 02, 2021 | 82.71 | 82.71 | 0 | -0.13(-0.16%) | ||
Nov 01, 2021 | 82.84 | 82.84 | 0 | +0.59(+0.72%) | ||
Oct 29, 2021 | 82.25 | 82.25 | 0 | +0.53(+0.65%) | ||
Oct 28, 2021 | 81.72 | 81.72 | 0 | +1.11(+1.38%) | ||
Oct 27, 2021 | 80.61 | 80.61 | 0 | -0.27(-0.33%) | ||
Oct 26, 2021 | 80.88 | 80.88 | 0 | -0.17(-0.21%) | ||
Oct 25, 2021 | 81.05 | 81.05 | 0 | +0.92(+1.15%) | ||
Oct 22, 2021 | 80.13 | 80.13 | 0 | -0.24(-0.30%) | ||
Oct 21, 2021 | 80.37 | 80.37 | 0 | +0.72(+0.90%) | ||
Oct 20, 2021 | 79.65 | 79.65 | 0 | -0.02(-0.03%) | ||
Oct 19, 2021 | 79.67 | 79.67 | 0 | +0.47(+0.59%) | ||
Oct 18, 2021 | 79.20 | 79.20 | 0 | +0.58(+0.74%) | ||
Oct 15, 2021 | 78.62 | 78.62 | 0 | +0.52(+0.67%) | ||
Oct 14, 2021 | 78.10 | 78.10 | 0 | +1.21(+1.57%) | ||
Oct 13, 2021 | 76.89 | 76.89 | 0 | +0.57(+0.75%) | ||
Oct 12, 2021 | 76.32 | 76.32 | 0 | +0.08(+0.10%) | ||
Oct 11, 2021 | 76.24 | 76.24 | 0 | -0.55(-0.72%) | ||
Oct 08, 2021 | 76.79 | 76.79 | 0 | -0.31(-0.40%) | ||
Oct 07, 2021 | 77.10 | 77.10 | 0 | +0.75(+0.98%) | ||
Oct 06, 2021 | 76.35 | 76.35 | 0 | +0.32(+0.42%) | ||
Oct 05, 2021 | 76.03 | 76.03 | 0 | +0.96(+1.28%) | ||
Oct 04, 2021 | 75.07 | 75.07 | 0 | -1.40(-1.83%) | ||
Oct 01, 2021 | 76.47 | 76.47 | 0 | +0.79(+1.04%) | ||
Sep 30, 2021 | 75.68 | 75.68 | 0 | -0.40(-0.53%) | ||
Sep 29, 2021 | 76.08 | 76.08 | 0 | -0.06(-0.08%) | ||
Sep 28, 2021 | 76.14 | 76.14 | 0 | -2.02(-2.58%) | ||
Sep 27, 2021 | 78.16 | 78.16 | 0 | -0.28(-0.36%) | ||
Sep 24, 2021 | 78.44 | 78.44 | 0 | +0.08(+0.10%) | ||
Sep 23, 2021 | 78.36 | 78.36 | 0 | +0.80(+1.03%) | ||
Sep 22, 2021 | 77.56 | 77.56 | 0 | +0.72(+0.94%) | ||
Sep 21, 2021 | 76.84 | 76.84 | 0 | +0.18(+0.23%) | ||
Sep 20, 2021 | 76.66 | 76.66 | 0 | -1.62(-2.07%) | ||
Sep 17, 2021 | 78.28 | 78.28 | 0 | -0.38(-0.48%) | ||
Sep 16, 2021 | 78.66 | 78.66 | 0 | +0.06(+0.08%) | ||
Sep 15, 2021 | 78.60 | 78.60 | 0 | +0.62(+0.80%) | ||
Sep 14, 2021 | 77.98 | 77.98 | 0 | -0.32(-0.41%) | ||
Sep 13, 2021 | 78.30 | 78.30 | 0 | +0.05(+0.06%) | ||
Sep 10, 2021 | 78.25 | 78.25 | 0 | -0.40(-0.51%) | ||
Sep 09, 2021 | 78.65 | 78.65 | 0 | -0.14(-0.18%) | ||
Sep 08, 2021 | 78.79 | 78.79 | 0 | -0.42(-0.53%) | ||
Sep 07, 2021 | 79.21 | 79.21 | 0 | +0.10(+0.13%) | ||
Sep 03, 2021 | 79.11 | 79.11 | 0 | +0.18(+0.23%) | ||
Sep 02, 2021 | 78.93 | 78.93 | 0 | +0.19(+0.24%) |