Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 112.00 | 4 | +1.50(+1.36%) | |||
Apr 21, 2023 | 110.50 | 105 | +0.57(+0.52%) | |||
Apr 20, 2023 | 109.56 | 109.93 | 108.97 | 109.93 | 2,745 | -0.32(-0.29%) |
Apr 19, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 3,949 | -0.25(-0.23%) |
Apr 17, 2023 | 110.50 | 102 | -3.00(-2.64%) | |||
Apr 14, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 100 | +1.75(+1.57%) |
Apr 13, 2023 | 112.00 | 112.00 | 111.75 | 111.75 | 425 | +2.88(+2.64%) |
Apr 11, 2023 | 108.88 | 74 | +0.78(+0.72%) | |||
Apr 05, 2023 | 108.10 | 17 | -3.15(-2.83%) | |||
Apr 04, 2023 | 111.25 | 111.30 | 111.25 | 111.25 | 2,689 | +2.55(+2.35%) |
Mar 30, 2023 | 108.70 | 51 | +2.20(+2.07%) | |||
Mar 29, 2023 | 107.00 | 107.40 | 106.50 | 106.50 | 751 | +0.12(+0.11%) |
Mar 23, 2023 | 106.38 | 6 | +1.38(+1.31%) | |||
Mar 21, 2023 | 105.00 | 0 | +4.00(+3.96%) | |||
Mar 16, 2023 | 101.00 | 17 | +0.50(+0.50%) | |||
Mar 15, 2023 | 99.80 | 100.50 | 99.80 | 100.50 | 250 | -0.82(-0.81%) |
Mar 13, 2023 | 101.32 | 134 | -2.71(-2.61%) | |||
Mar 10, 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 1,099 | +0.02(+0.02%) |
Mar 07, 2023 | 104.01 | 0 | -1.74(-1.65%) | |||
Mar 06, 2023 | 105.75 | 105.75 | 105.75 | 105.75 | 297 | +2.75(+2.67%) |
Feb 28, 2023 | 103.00 | 10 | -0.95(-0.91%) | |||
Feb 27, 2023 | 103.95 | 103.95 | 103.95 | 103.95 | 282 | +0.45(+0.43%) |
Feb 24, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 563 | -2.50(-2.36%) |
Feb 16, 2023 | 106.00 | 90 | +0.05(+0.05%) | |||
Feb 15, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 13,653 | +1.33(+1.27%) |
Feb 14, 2023 | 105.66 | 105.69 | 104.62 | 104.62 | 1,317 | -0.94(-0.89%) |
Feb 08, 2023 | 105.56 | 7 | +0.56(+0.53%) | |||
Feb 07, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 1,319 | -1.00(-0.94%) |
Feb 03, 2023 | 106.00 | 118 | +3.25(+3.16%) | |||
Feb 01, 2023 | 102.75 | 26 | +2.60(+2.60%) | |||
Jan 31, 2023 | 99.25 | 100.15 | 99.25 | 100.15 | 296 | +0.65(+0.65%) |
Jan 30, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2,299 | -0.40(-0.40%) |
Jan 24, 2023 | 99.90 | 48 | -1.10(-1.09%) | |||
Jan 23, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 105 | +3.06(+3.13%) |
Jan 19, 2023 | 97.94 | 1,215 | -2.02(-2.02%) | |||
Jan 18, 2023 | 99.95 | 99.95 | 99.95 | 99.95 | 169 | +0.45(+0.45%) |
Jan 17, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2,430 | +0.50(+0.51%) |
Jan 13, 2023 | 97.75 | 99.00 | 97.75 | 99.00 | 477 | -0.76(-0.76%) |
Jan 12, 2023 | 101.00 | 101.87 | 99.76 | 99.76 | 1,545 | +4.86(+5.12%) |
Jan 06, 2023 | 94.90 | 1,002 | +5.80(+6.51%) | |||
Dec 29, 2022 | 89.10 | 306 | +0.33(+0.37%) | |||
Dec 28, 2022 | 88.77 | 88.77 | 88.77 | 88.77 | 5,206 | +2.32(+2.69%) |
Dec 27, 2022 | 86.45 | 86.45 | 86.45 | 86.45 | 323 | -0.55(-0.63%) |
Dec 23, 2022 | 87.87 | 88.05 | 87.00 | 87.00 | 964 | -0.87(-0.99%) |
Dec 22, 2022 | 88.83 | 88.83 | 87.87 | 87.87 | 454 | +0.01(+0.02%) |
Dec 21, 2022 | 87.00 | 89.20 | 87.00 | 87.86 | 1,840 | +0.36(+0.41%) |
Dec 20, 2022 | 87.01 | 89.00 | 87.00 | 87.50 | 2,382 | -0.33(-0.37%) |
Dec 16, 2022 | 87.83 | 0 | -0.42(-0.48%) | |||
Dec 14, 2022 | 88.25 | 0 | -2.54(-2.80%) | |||
Dec 07, 2022 | 90.79 | 0 | -0.21(-0.23%) | |||
Dec 06, 2022 | 87.50 | 91.00 | 87.50 | 91.00 | 380 | +3.67(+4.20%) |
Dec 01, 2022 | 87.33 | 28 | -0.44(-0.50%) | |||
Nov 29, 2022 | 87.77 | 5 | +2.37(+2.77%) | |||
Nov 28, 2022 | 87.00 | 87.00 | 85.40 | 85.40 | 2,456 | -0.05(-0.06%) |
Nov 22, 2022 | 85.45 | 5,005 | +2.20(+2.64%) | |||
Nov 16, 2022 | 83.25 | 0 | -4.75(-5.40%) | |||
Nov 15, 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 142 | +3.29(+3.88%) |
Nov 11, 2022 | 84.71 | 20 | +4.64(+5.79%) | |||
Nov 09, 2022 | 80.07 | 7 | +0.77(+0.97%) | |||
Nov 08, 2022 | 80.22 | 80.22 | 79.30 | 79.30 | 1,000 | +3.75(+4.96%) |
Nov 03, 2022 | 75.55 | 53 | -1.22(-1.59%) | |||
Nov 02, 2022 | 76.77 | 76.77 | 76.77 | 76.77 | 160 | -0.08(-0.10%) |
Oct 28, 2022 | 76.85 | 123 | -0.43(-0.56%) | |||
Oct 27, 2022 | 77.28 | 77.28 | 77.28 | 77.28 | 177 | +0.19(+0.25%) |
Oct 26, 2022 | 78.48 | 78.75 | 77.09 | 77.09 | 2,395 | -1.41(-1.80%) |
Oct 25, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 1,720 | +1.46(+1.90%) |
Oct 24, 2022 | 77.04 | 20 | -0.33(-0.43%) | |||
Oct 21, 2022 | 77.91 | 77.91 | 77.37 | 77.37 | 725 | +0.00(+0.00%) |
Oct 20, 2022 | 77.37 | 77.37 | 77.37 | 77.37 | 3,064 | +0.00(+0.00%) |
Oct 19, 2022 | 77.37 | 77.37 | 77.37 | 77.37 | 3,151 | +3.26(+4.40%) |
Oct 18, 2022 | 74.11 | 74.11 | 74.11 | 74.11 | 2,904 | +3.68(+5.23%) |
Oct 13, 2022 | 70.43 | 54 | -1.79(-2.48%) | |||
Oct 07, 2022 | 72.22 | 6,911 | +1.18(+1.66%) | |||
Oct 06, 2022 | 71.04 | 71.04 | 71.04 | 71.04 | 3,597 | +4.35(+6.52%) |
Oct 03, 2022 | 66.69 | 4 | -3.31(-4.73%) | |||
Sep 30, 2022 | 65.50 | 70.00 | 65.50 | 70.00 | 4,243 | +1.00(+1.45%) |
Sep 29, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 354 | -1.50(-2.13%) |
Sep 28, 2022 | 70.80 | 70.80 | 70.50 | 70.50 | 1,139 | +1.00(+1.44%) |
Sep 23, 2022 | 69.50 | 258 | -4.50(-6.08%) | |||
Sep 22, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 2,158 | -0.80(-1.07%) |
Sep 21, 2022 | 75.41 | 76.53 | 74.80 | 74.80 | 3,000 | -1.90(-2.48%) |
Sep 20, 2022 | 76.70 | 76.70 | 76.70 | 76.70 | 202 | +4.70(+6.53%) |
Sep 19, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | -2.36(-3.17%) |
Sep 14, 2022 | 74.36 | 0 | -2.64(-3.44%) | |||
Sep 13, 2022 | 75.00 | 77.00 | 75.00 | 77.00 | 2,215 | +2.17(+2.91%) |
Sep 12, 2022 | 74.35 | 74.83 | 74.35 | 74.83 | 15,576 | +3.33(+4.65%) |
Sep 08, 2022 | 71.50 | 57 | -1.54(-2.11%) | |||
Sep 06, 2022 | 73.04 | 20 | +0.71(+0.98%) | |||
Sep 02, 2022 | 72.91 | 72.91 | 72.30 | 72.33 | 2,119 | -0.90(-1.23%) |
Aug 31, 2022 | 73.23 | 1,111 | -0.60(-0.81%) | |||
Aug 25, 2022 | 73.83 | 0 | -0.00(-0.01%) | |||
Aug 24, 2022 | 73.83 | 73.83 | 73.83 | 73.83 | 301 | -0.62(-0.84%) |
Aug 23, 2022 | 74.37 | 74.46 | 74.37 | 74.46 | 26,344 | +1.77(+2.43%) |
Aug 22, 2022 | 74.15 | 74.15 | 72.69 | 72.69 | 8,068 | -4.12(-5.37%) |
Aug 19, 2022 | 76.81 | 76.81 | 76.81 | 76.81 | 276 | -1.39(-1.77%) |
Aug 18, 2022 | 78.21 | 79.00 | 78.20 | 78.20 | 7,016 | +0.45(+0.58%) |
Aug 17, 2022 | 77.75 | 77.75 | 77.75 | 77.75 | 306 | -2.25(-2.81%) |
Aug 16, 2022 | 78.91 | 81.06 | 78.91 | 80.00 | 7,787 | -0.70(-0.87%) |
Aug 12, 2022 | 80.70 | 0 | -1.76(-2.13%) | |||
Aug 11, 2022 | 82.46 | 82.46 | 82.46 | 82.46 | 193 | +3.11(+3.92%) |
Aug 05, 2022 | 79.35 | 71 | -1.65(-2.04%) | |||
Aug 01, 2022 | 81.00 | 40 | +0.50(+0.62%) | |||
Jul 29, 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 201 | +0.30(+0.37%) |
Jul 28, 2022 | 80.20 | 80.20 | 80.20 | 80.20 | 314 | +3.15(+4.09%) |
Jul 21, 2022 | 77.05 | 18 | -4.83(-5.90%) | |||
Jul 19, 2022 | 81.88 | 3,932 | +9.83(+13.64%) | |||
Jul 14, 2022 | 72.05 | 46 | -1.17(-1.60%) | |||
Jul 13, 2022 | 73.22 | 73.22 | 73.02 | 73.22 | 1,076 | -1.84(-2.45%) |
Jul 12, 2022 | 75.06 | 75.06 | 75.06 | 75.06 | 2,397 | -2.84(-3.64%) |
Jul 08, 2022 | 77.90 | 29 | +2.53(+3.36%) | |||
Jul 05, 2022 | 75.37 | 0 | -1.87(-2.42%) | |||
Jun 30, 2022 | 77.24 | 50 | -1.01(-1.29%) | |||
Jun 29, 2022 | 78.48 | 78.90 | 78.25 | 78.25 | 3,825 | -1.55(-1.94%) |
Jun 28, 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 2,386 | -1.10(-1.36%) |
Jun 27, 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 2,001 | +2.13(+2.70%) |
Jun 23, 2022 | 78.77 | 194 | -0.03(-0.04%) | |||
Jun 17, 2022 | 78.80 | 139 | -3.05(-3.73%) | |||
Jun 16, 2022 | 81.85 | 81.85 | 81.85 | 81.85 | 102 | -1.17(-1.41%) |
Jun 15, 2022 | 82.70 | 83.02 | 82.70 | 83.02 | 216 | -2.98(-3.47%) |
Jun 10, 2022 | 86.00 | 3,612 | -2.69(-3.03%) | |||
Jun 09, 2022 | 88.69 | 88.69 | 88.69 | 88.69 | 160 | +1.44(+1.65%) |
Jun 08, 2022 | 87.25 | 87.25 | 87.25 | 87.25 | 126 | -0.65(-0.74%) |
Jun 01, 2022 | 87.90 | 57 | +4.07(+4.85%) | |||
May 25, 2022 | 83.83 | 9 | +0.63(+0.76%) | |||
May 24, 2022 | 83.20 | 83.20 | 83.20 | 83.20 | 200 | +0.00(+0.00%) |
May 23, 2022 | 83.05 | 83.20 | 83.05 | 83.20 | 478 | +0.20(+0.24%) |
May 19, 2022 | 83.00 | 40 | +2.00(+2.47%) | |||
May 16, 2022 | 81.00 | 1,022 | +3.87(+5.02%) | |||
May 12, 2022 | 77.13 | 959 | -9.95(-11.43%) | |||
May 11, 2022 | 87.08 | 87.08 | 85.91 | 87.08 | 792 | +4.08(+4.92%) |
May 10, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 233 | +0.00(+0.00%) |
May 05, 2022 | 83.00 | 84 | +1.20(+1.47%) |