Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2022 | 31.41 | 0 | -0.29(-0.91%) | |||
Dec 14, 2022 | 31.67 | 31.79 | 31.56 | 31.70 | 1,569,985 | +0.04(+0.13%) |
Dec 13, 2022 | 31.68 | 31.74 | 31.64 | 31.66 | 2,027,572 | +0.15(+0.48%) |
Dec 12, 2022 | 31.41 | 31.54 | 31.35 | 31.51 | 747,829 | +0.05(+0.16%) |
Dec 09, 2022 | 31.30 | 31.56 | 31.11 | 31.46 | 1,296,413 | +0.13(+0.41%) |
Dec 08, 2022 | 31.14 | 31.35 | 31.13 | 31.33 | 1,106,173 | +0.19(+0.61%) |
Dec 07, 2022 | 31.10 | 31.30 | 31.08 | 31.14 | 463,674 | +0.02(+0.06%) |
Dec 06, 2022 | 31.13 | 31.27 | 31.05 | 31.12 | 356,387 | -0.03(-0.10%) |
Dec 05, 2022 | 31.55 | 31.55 | 31.15 | 31.15 | 406,445 | -0.33(-1.05%) |
Dec 02, 2022 | 31.40 | 31.56 | 31.38 | 31.48 | 416,274 | -0.07(-0.22%) |
Dec 01, 2022 | 31.38 | 31.63 | 31.38 | 31.55 | 435,256 | +0.08(+0.25%) |
Nov 30, 2022 | 31.26 | 31.57 | 31.21 | 31.47 | 1,243,558 | +0.22(+0.70%) |
Nov 29, 2022 | 31.54 | 31.54 | 31.14 | 31.25 | 313,711 | -0.19(-0.60%) |
Nov 28, 2022 | 31.46 | 31.73 | 31.35 | 31.44 | 707,317 | -0.25(-0.79%) |
Nov 25, 2022 | 31.69 | 31.79 | 31.60 | 31.69 | 160,164 | +0.02(+0.06%) |
Nov 23, 2022 | 31.43 | 31.73 | 31.43 | 31.67 | 282,530 | +0.02(+0.06%) |
Nov 22, 2022 | 31.30 | 31.70 | 31.18 | 31.65 | 376,967 | +0.47(+1.51%) |
Nov 21, 2022 | 31.20 | 31.20 | 31.02 | 31.18 | 253,629 | -0.13(-0.42%) |
Nov 18, 2022 | 31.06 | 31.68 | 30.71 | 31.31 | 1,446,252 | +0.33(+1.07%) |
Nov 17, 2022 | 30.79 | 31.03 | 30.64 | 30.98 | 732,079 | +0.02(+0.06%) |
Nov 16, 2022 | 31.34 | 31.40 | 30.95 | 30.96 | 360,611 | -0.31(-0.99%) |
Nov 15, 2022 | 31.30 | 31.38 | 31.12 | 31.27 | 340,668 | +0.00(+0.00%) |
Nov 14, 2022 | 31.37 | 31.60 | 31.22 | 31.27 | 196,294 | -0.28(-0.89%) |
Nov 11, 2022 | 31.33 | 31.62 | 31.17 | 31.55 | 1,015,146 | +0.40(+1.28%) |
Nov 10, 2022 | 31.04 | 31.28 | 30.90 | 31.15 | 989,048 | +0.49(+1.60%) |
Nov 09, 2022 | 30.49 | 30.94 | 30.49 | 30.66 | 965,006 | -0.31(-1.00%) |
Nov 08, 2022 | 30.82 | 31.15 | 30.62 | 30.97 | 693,060 | +0.13(+0.42%) |
Nov 07, 2022 | 30.88 | 31.02 | 30.56 | 30.84 | 941,150 | -0.06(-0.19%) |
Nov 04, 2022 | 31.24 | 31.56 | 30.79 | 30.90 | 4,323,726 | +0.24(+0.78%) |
Nov 03, 2022 | 30.55 | 30.96 | 30.45 | 30.66 | 1,925,843 | -0.09(-0.29%) |
Nov 02, 2022 | 31.34 | 30.73 | 30.75 | 6,146,528 | +1.14(+3.85%) | |
Nov 01, 2022 | 30.10 | 30.26 | 29.15 | 29.61 | 5,189,320 | +1.50(+5.34%) |
Oct 31, 2022 | 28.23 | 28.85 | 27.43 | 28.11 | 2,453,662 | -0.01(-0.04%) |
Oct 28, 2022 | 28.77 | 28.77 | 27.92 | 28.12 | 1,782,827 | -0.84(-2.90%) |
Oct 27, 2022 | 29.16 | 29.44 | 28.82 | 28.96 | 1,604,013 | -0.44(-1.50%) |
Oct 26, 2022 | 27.76 | 29.87 | 27.58 | 29.40 | 2,453,173 | +2.07(+7.57%) |
Oct 25, 2022 | 27.90 | 27.94 | 27.16 | 27.33 | 2,096,303 | -0.51(-1.83%) |
Oct 24, 2022 | 28.39 | 28.48 | 27.82 | 27.84 | 1,366,062 | -0.71(-2.49%) |
Oct 21, 2022 | 29.18 | 29.23 | 27.95 | 28.55 | 2,090,333 | -0.47(-1.62%) |
Oct 20, 2022 | 28.96 | 29.80 | 28.91 | 29.02 | 822,572 | -0.02(-0.07%) |
Oct 19, 2022 | 28.66 | 29.21 | 28.55 | 29.04 | 707,093 | +0.38(+1.33%) |
Oct 18, 2022 | 29.22 | 29.22 | 28.56 | 28.66 | 694,566 | -0.37(-1.27%) |
Oct 17, 2022 | 29.18 | 29.42 | 28.95 | 29.03 | 514,251 | +0.20(+0.69%) |
Oct 14, 2022 | 29.38 | 29.44 | 28.70 | 28.83 | 658,053 | -0.67(-2.27%) |
Oct 13, 2022 | 28.94 | 29.74 | 28.65 | 29.50 | 568,163 | +0.31(+1.06%) |
Oct 12, 2022 | 29.40 | 29.49 | 29.18 | 29.19 | 412,227 | -0.18(-0.61%) |
Oct 11, 2022 | 29.56 | 29.77 | 29.29 | 29.37 | 426,932 | -0.08(-0.27%) |
Oct 10, 2022 | 29.92 | 29.94 | 29.44 | 29.45 | 323,207 | -0.41(-1.37%) |
Oct 07, 2022 | 29.97 | 30.21 | 29.80 | 29.86 | 1,128,933 | -0.19(-0.63%) |
Oct 06, 2022 | 29.95 | 30.19 | 29.86 | 30.05 | 328,916 | -0.06(-0.20%) |
Oct 05, 2022 | 30.04 | 30.23 | 29.83 | 30.11 | 482,337 | -0.22(-0.73%) |
Oct 04, 2022 | 30.33 | 30.55 | 30.18 | 30.33 | 502,281 | +0.09(+0.30%) |
Oct 03, 2022 | 29.80 | 30.38 | 29.79 | 30.24 | 568,259 | +0.67(+2.27%) |
Sep 30, 2022 | 29.81 | 29.94 | 29.53 | 29.57 | 509,680 | -0.30(-1.00%) |
Sep 29, 2022 | 30.09 | 30.16 | 29.72 | 29.87 | 653,671 | -0.20(-0.67%) |
Sep 28, 2022 | 29.85 | 30.42 | 29.55 | 30.07 | 1,254,367 | +0.10(+0.33%) |
Sep 27, 2022 | 29.93 | 30.15 | 29.78 | 29.97 | 363,622 | +0.30(+1.01%) |
Sep 26, 2022 | 29.85 | 30.08 | 29.47 | 29.67 | 1,085,199 | -0.24(-0.80%) |
Sep 23, 2022 | 29.99 | 30.15 | 29.81 | 29.91 | 845,320 | -0.41(-1.35%) |
Sep 22, 2022 | 30.45 | 30.66 | 30.24 | 30.32 | 583,385 | -0.02(-0.07%) |
Sep 21, 2022 | 30.71 | 30.92 | 30.31 | 30.34 | 571,234 | -0.49(-1.59%) |
Sep 20, 2022 | 30.79 | 30.91 | 30.56 | 30.83 | 446,968 | -0.20(-0.64%) |
Sep 19, 2022 | 30.00 | 31.06 | 29.99 | 31.03 | 838,833 | +0.84(+2.78%) |
Sep 16, 2022 | 30.70 | 30.74 | 30.03 | 30.19 | 2,067,637 | -0.79(-2.55%) |
Sep 15, 2022 | 30.91 | 31.52 | 30.85 | 30.98 | 3,655,094 | -0.01(-0.03%) |
Sep 14, 2022 | 30.98 | 31.15 | 30.85 | 30.99 | 503,716 | +0.03(+0.10%) |
Sep 13, 2022 | 30.80 | 31.14 | 30.64 | 30.96 | 942,119 | -0.09(-0.29%) |
Sep 12, 2022 | 31.67 | 31.79 | 30.93 | 31.05 | 981,819 | -0.21(-0.67%) |
Sep 09, 2022 | 31.50 | 31.73 | 30.83 | 31.26 | 1,963,724 | -0.79(-2.46%) |
Sep 08, 2022 | 31.44 | 32.09 | 31.37 | 32.05 | 8,406,497 | +0.50(+1.58%) |
Sep 07, 2022 | 31.20 | 31.61 | 31.03 | 31.55 | 3,026,681 | +0.13(+0.41%) |
Sep 06, 2022 | 30.87 | 31.43 | 30.78 | 31.42 | 4,126,688 | +0.73(+2.38%) |
Sep 02, 2022 | 31.15 | 31.26 | 30.58 | 30.69 | 2,511,847 | -0.61(-1.95%) |
Sep 01, 2022 | 31.14 | 31.57 | 30.91 | 31.30 | 8,328,431 | +3.83(+13.94%) |
Aug 31, 2022 | 27.25 | 27.80 | 26.88 | 27.47 | 1,045,978 | -0.04(-0.15%) |
Aug 30, 2022 | 27.88 | 28.02 | 27.09 | 27.51 | 1,230,468 | -0.49(-1.75%) |
Aug 29, 2022 | 28.07 | 28.46 | 27.83 | 28.00 | 832,313 | -0.34(-1.20%) |
Aug 26, 2022 | 29.00 | 29.17 | 28.25 | 28.34 | 1,788,752 | -0.69(-2.38%) |
Aug 25, 2022 | 28.90 | 29.19 | 28.71 | 29.03 | 2,378,820 | +0.17(+0.59%) |
Aug 24, 2022 | 28.21 | 29.32 | 28.05 | 28.86 | 8,343,890 | +5.54(+23.76%) |
Aug 23, 2022 | 21.80 | 23.59 | 21.72 | 23.32 | 2,006,296 | +1.69(+7.81%) |
Aug 22, 2022 | 23.80 | 23.80 | 21.34 | 21.63 | 3,356,126 | -2.41(-10.02%) |
Aug 19, 2022 | 24.67 | 24.80 | 23.84 | 24.04 | 1,046,266 | -1.16(-4.60%) |
Aug 18, 2022 | 24.10 | 25.48 | 24.09 | 25.20 | 1,040,941 | +1.22(+5.09%) |
Aug 17, 2022 | 23.31 | 24.23 | 23.31 | 23.98 | 1,604,910 | +0.51(+2.17%) |
Aug 16, 2022 | 23.35 | 23.67 | 23.01 | 23.47 | 1,140,665 | +0.17(+0.73%) |
Aug 15, 2022 | 21.66 | 23.86 | 21.62 | 23.30 | 7,731,207 | -2.95(-11.24%) |
Aug 12, 2022 | 25.50 | 26.33 | 25.46 | 26.25 | 513,037 | +0.60(+2.34%) |
Aug 11, 2022 | 26.11 | 26.30 | 25.65 | 25.65 | 334,234 | -0.26(-1.00%) |
Aug 10, 2022 | 25.00 | 26.32 | 24.92 | 25.91 | 782,356 | +1.06(+4.27%) |
Aug 09, 2022 | 25.39 | 25.45 | 24.26 | 24.85 | 685,368 | -0.38(-1.51%) |
Aug 08, 2022 | 24.75 | 25.92 | 24.75 | 25.23 | 1,506,228 | +0.14(+0.56%) |
Aug 05, 2022 | 25.43 | 25.62 | 24.11 | 25.09 | 849,311 | -0.16(-0.63%) |
Aug 04, 2022 | 25.46 | 25.80 | 25.12 | 25.25 | 822,126 | -0.31(-1.21%) |
Aug 03, 2022 | 25.70 | 25.70 | 25.23 | 25.56 | 564,543 | +0.03(+0.12%) |
Aug 02, 2022 | 25.77 | 26.06 | 25.44 | 25.53 | 672,998 | -0.24(-0.93%) |
Aug 01, 2022 | 26.00 | 26.09 | 25.47 | 25.77 | 238,021 | -0.37(-1.42%) |
Jul 29, 2022 | 25.59 | 26.36 | 25.49 | 26.14 | 630,375 | +0.68(+2.67%) |
Jul 28, 2022 | 25.99 | 26.36 | 25.01 | 25.46 | 675,667 | -0.41(-1.58%) |
Jul 27, 2022 | 25.81 | 25.91 | 25.17 | 25.87 | 500,048 | +0.00(+0.00%) |
Jul 26, 2022 | 25.26 | 25.95 | 25.25 | 25.87 | 379,086 | +0.47(+1.85%) |
Jul 25, 2022 | 24.94 | 25.72 | 24.92 | 25.40 | 427,137 | +0.73(+2.96%) |
Jul 22, 2022 | 24.94 | 25.41 | 24.61 | 24.67 | 484,091 | +0.03(+0.12%) |
Jul 21, 2022 | 25.13 | 25.25 | 24.50 | 24.64 | 708,700 | -0.65(-2.57%) |
Jul 20, 2022 | 25.82 | 25.92 | 25.14 | 25.29 | 409,399 | -0.53(-2.05%) |
Jul 19, 2022 | 25.82 | 25.99 | 25.39 | 25.82 | 421,668 | +0.17(+0.66%) |
Jul 18, 2022 | 25.43 | 26.08 | 25.36 | 25.65 | 523,738 | +0.68(+2.72%) |
Jul 15, 2022 | 25.08 | 25.16 | 24.26 | 24.97 | 1,060,416 | +0.51(+2.09%) |
Jul 14, 2022 | 24.08 | 24.81 | 23.78 | 24.46 | 878,376 | -0.66(-2.63%) |
Jul 13, 2022 | 23.74 | 25.35 | 23.52 | 25.12 | 1,204,449 | +1.34(+5.63%) |
Jul 12, 2022 | 24.39 | 24.77 | 23.75 | 23.78 | 1,158,885 | -1.04(-4.19%) |
Jul 11, 2022 | 25.57 | 25.69 | 24.82 | 24.82 | 788,010 | -1.10(-4.24%) |
Jul 08, 2022 | 25.98 | 26.05 | 25.28 | 25.92 | 497,051 | -0.03(-0.12%) |
Jul 07, 2022 | 26.43 | 26.85 | 25.83 | 25.95 | 1,255,787 | +0.17(+0.66%) |
Jul 06, 2022 | 26.42 | 26.42 | 25.18 | 25.78 | 1,308,433 | -0.61(-2.31%) |
Jul 05, 2022 | 25.61 | 26.40 | 25.50 | 26.39 | 933,218 | +0.02(+0.08%) |
Jul 01, 2022 | 26.25 | 26.59 | 25.91 | 26.37 | 840,271 | -0.41(-1.53%) |
Jun 30, 2022 | 26.67 | 26.94 | 26.10 | 26.78 | 936,295 | -0.18(-0.67%) |
Jun 29, 2022 | 26.99 | 27.28 | 26.71 | 26.96 | 932,318 | +0.09(+0.33%) |
Jun 28, 2022 | 27.65 | 27.87 | 26.74 | 26.87 | 611,645 | -0.67(-2.43%) |
Jun 27, 2022 | 27.24 | 27.73 | 26.72 | 27.54 | 472,093 | +0.60(+2.23%) |
Jun 24, 2022 | 26.20 | 26.97 | 26.05 | 26.94 | 621,229 | +0.72(+2.75%) |
Jun 23, 2022 | 26.12 | 26.44 | 25.84 | 26.22 | 1,797,266 | -0.25(-0.94%) |
Jun 22, 2022 | 27.21 | 27.26 | 26.30 | 26.47 | 1,686,770 | -1.51(-5.40%) |
Jun 21, 2022 | 27.84 | 28.32 | 27.67 | 27.98 | 472,684 | +0.25(+0.90%) |
Jun 17, 2022 | 27.30 | 27.83 | 26.27 | 27.73 | 772,444 | +0.39(+1.43%) |
Jun 16, 2022 | 27.26 | 27.44 | 27.00 | 27.34 | 669,132 | -0.62(-2.22%) |
Jun 15, 2022 | 28.37 | 28.57 | 27.44 | 27.96 | 656,144 | +0.02(+0.07%) |
Jun 14, 2022 | 27.64 | 28.16 | 27.60 | 27.94 | 517,757 | +0.25(+0.90%) |
Jun 13, 2022 | 27.82 | 28.38 | 27.35 | 27.69 | 714,983 | -1.14(-3.95%) |
Jun 10, 2022 | 28.57 | 29.05 | 28.42 | 28.83 | 496,437 | -0.46(-1.57%) |
Jun 09, 2022 | 29.73 | 29.73 | 29.22 | 29.29 | 397,268 | -0.61(-2.04%) |
Jun 08, 2022 | 30.60 | 30.75 | 29.86 | 29.90 | 390,072 | -0.72(-2.35%) |
Jun 07, 2022 | 30.00 | 30.86 | 29.67 | 30.62 | 408,429 | +0.23(+0.76%) |
Jun 06, 2022 | 30.32 | 31.05 | 30.17 | 30.39 | 646,664 | +0.24(+0.80%) |
Jun 03, 2022 | 29.68 | 30.28 | 29.38 | 30.15 | 512,760 | +0.25(+0.84%) |
Jun 02, 2022 | 28.70 | 30.32 | 28.70 | 29.90 | 852,459 | +1.68(+5.95%) |
Jun 01, 2022 | 28.44 | 28.71 | 27.83 | 28.22 | 343,615 | +0.15(+0.53%) |
May 31, 2022 | 28.32 | 28.81 | 27.70 | 28.07 | 694,936 | +0.13(+0.47%) |
May 27, 2022 | 28.26 | 28.41 | 27.70 | 27.94 | 481,800 | -0.02(-0.07%) |
May 26, 2022 | 28.01 | 28.38 | 27.83 | 27.96 | 534,068 | -0.05(-0.18%) |
May 25, 2022 | 27.67 | 28.14 | 27.32 | 28.01 | 487,828 | -0.04(-0.14%) |
May 24, 2022 | 27.63 | 28.19 | 27.40 | 28.05 | 768,705 | -0.13(-0.46%) |
May 23, 2022 | 28.10 | 28.43 | 27.59 | 28.18 | 383,187 | +0.55(+1.99%) |
May 20, 2022 | 27.99 | 28.15 | 27.13 | 27.63 | 533,774 | -0.27(-0.97%) |
May 19, 2022 | 26.51 | 27.92 | 26.51 | 27.90 | 730,956 | +1.39(+5.24%) |
May 18, 2022 | 28.00 | 28.21 | 26.35 | 26.51 | 894,022 | -1.51(-5.39%) |
May 17, 2022 | 27.62 | 28.08 | 27.43 | 28.02 | 1,008,393 | +0.98(+3.62%) |
May 16, 2022 | 26.35 | 27.44 | 26.19 | 27.04 | 1,709,651 | +0.69(+2.62%) |
May 13, 2022 | 26.29 | 26.61 | 25.83 | 26.35 | 1,833,090 | +0.09(+0.34%) |
May 12, 2022 | 26.37 | 26.93 | 25.20 | 26.26 | 2,132,427 | -0.13(-0.49%) |
May 11, 2022 | 26.98 | 27.81 | 26.32 | 26.39 | 1,998,524 | +0.32(+1.23%) |
May 10, 2022 | 26.22 | 26.33 | 25.17 | 26.07 | 1,955,832 | +0.31(+1.20%) |
May 09, 2022 | 27.33 | 27.56 | 25.68 | 25.76 | 1,962,741 | -1.98(-7.14%) |
May 06, 2022 | 27.45 | 27.98 | 27.25 | 27.74 | 1,312,875 | +0.01(+0.04%) |
May 05, 2022 | 28.10 | 28.16 | 26.98 | 27.73 | 1,765,727 | -0.35(-1.25%) |
May 04, 2022 | 28.00 | 28.23 | 27.37 | 28.08 | 655,724 | -0.06(-0.21%) |
May 03, 2022 | 27.89 | 28.38 | 27.87 | 28.14 | 610,089 | +0.49(+1.77%) |