Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2022 | 34.23 | 34.24 | 34.23 | 34.23 | 1,104,997 | +0.01(+0.03%) |
Dec 01, 2022 | 34.24 | 34.24 | 34.22 | 34.22 | 1,540,671 | -0.03(-0.09%) |
Nov 30, 2022 | 34.22 | 34.25 | 34.21 | 34.25 | 3,238,550 | +0.02(+0.06%) |
Nov 29, 2022 | 34.24 | 34.24 | 34.21 | 34.23 | 2,036,634 | +0.02(+0.06%) |
Nov 28, 2022 | 34.21 | 34.23 | 34.20 | 34.21 | 1,537,300 | +0.00(+0.00%) |
Nov 25, 2022 | 34.19 | 34.24 | 34.18 | 34.21 | 1,393,740 | +0.02(+0.06%) |
Nov 23, 2022 | 34.19 | 34.20 | 34.16 | 34.19 | 967,599 | +0.04(+0.12%) |
Nov 22, 2022 | 34.17 | 34.19 | 34.15 | 34.15 | 1,769,544 | -0.02(-0.06%) |
Nov 21, 2022 | 34.14 | 34.19 | 34.14 | 34.17 | 1,932,029 | +0.02(+0.06%) |
Nov 18, 2022 | 34.10 | 34.17 | 34.04 | 34.15 | 3,715,572 | +0.12(+0.36%) |
Nov 17, 2022 | 34.00 | 34.06 | 33.99 | 34.03 | 2,758,472 | +0.01(+0.03%) |
Nov 16, 2022 | 34.05 | 34.06 | 33.98 | 34.02 | 4,174,197 | -0.03(-0.09%) |
Nov 15, 2022 | 34.04 | 34.06 | 33.99 | 34.05 | 3,904,210 | +0.01(+0.03%) |
Nov 14, 2022 | 34.04 | 34.09 | 33.94 | 34.04 | 4,174,991 | +0.01(+0.03%) |
Nov 11, 2022 | 33.84 | 34.05 | 33.84 | 34.03 | 3,823,270 | +0.20(+0.59%) |
Nov 10, 2022 | 33.90 | 33.91 | 33.78 | 33.83 | 5,053,135 | +0.00(+0.00%) |
Nov 09, 2022 | 33.85 | 33.87 | 33.71 | 33.83 | 4,090,324 | -0.01(-0.03%) |
Nov 08, 2022 | 33.94 | 33.94 | 33.83 | 33.84 | 1,865,823 | -0.07(-0.21%) |
Nov 07, 2022 | 33.94 | 33.95 | 33.90 | 33.91 | 859,927 | -0.04(-0.12%) |
Nov 04, 2022 | 33.88 | 33.97 | 33.86 | 33.95 | 1,391,395 | +0.07(+0.21%) |
Nov 03, 2022 | 33.88 | 33.91 | 33.87 | 33.88 | 903,943 | -0.02(-0.06%) |
Nov 02, 2022 | 33.95 | 33.86 | 33.90 | 3,159,080 | -0.04(-0.12%) | |
Nov 01, 2022 | 33.98 | 33.99 | 33.94 | 33.94 | 1,547,364 | -0.06(-0.18%) |
Oct 31, 2022 | 33.98 | 34.00 | 33.93 | 34.00 | 1,797,484 | +0.04(+0.12%) |
Oct 28, 2022 | 33.99 | 33.99 | 33.93 | 33.96 | 636,531 | -0.02(-0.06%) |
Oct 27, 2022 | 33.95 | 33.99 | 33.95 | 33.98 | 1,058,749 | +0.03(+0.09%) |
Oct 26, 2022 | 33.86 | 33.96 | 33.83 | 33.95 | 1,608,187 | +0.10(+0.29%) |
Oct 25, 2022 | 33.94 | 33.94 | 33.83 | 33.85 | 2,349,119 | -0.09(-0.26%) |
Oct 24, 2022 | 33.94 | 33.95 | 33.89 | 33.94 | 699,052 | +0.06(+0.18%) |
Oct 21, 2022 | 33.85 | 33.98 | 33.85 | 33.88 | 1,126,284 | +0.04(+0.12%) |
Oct 20, 2022 | 33.91 | 33.95 | 33.84 | 33.84 | 1,615,912 | -0.13(-0.38%) |
Oct 19, 2022 | 33.92 | 34.00 | 33.88 | 33.97 | 1,829,499 | -0.03(-0.09%) |
Oct 18, 2022 | 33.90 | 34.00 | 33.89 | 34.00 | 4,055,428 | +0.16(+0.47%) |
Oct 17, 2022 | 33.82 | 33.87 | 33.74 | 33.84 | 1,110,507 | +0.09(+0.27%) |
Oct 14, 2022 | 33.84 | 33.87 | 33.75 | 33.75 | 1,182,083 | -0.02(-0.06%) |
Oct 13, 2022 | 33.74 | 33.83 | 33.74 | 33.77 | 1,950,943 | +0.01(+0.03%) |
Oct 12, 2022 | 33.90 | 33.90 | 33.74 | 33.76 | 2,337,263 | +0.01(+0.03%) |
Oct 11, 2022 | 33.78 | 33.84 | 33.74 | 33.75 | 1,524,076 | -0.04(-0.12%) |
Oct 10, 2022 | 33.75 | 33.81 | 33.74 | 33.79 | 1,855,506 | +0.07(+0.21%) |
Oct 07, 2022 | 33.92 | 33.94 | 33.68 | 33.72 | 3,897,833 | -0.23(-0.68%) |
Oct 06, 2022 | 34.00 | 34.02 | 33.91 | 33.95 | 3,397,438 | -0.07(-0.21%) |
Oct 05, 2022 | 33.97 | 34.04 | 33.89 | 34.02 | 2,180,869 | +0.02(+0.06%) |
Oct 04, 2022 | 33.92 | 34.03 | 33.89 | 34.00 | 2,531,482 | +0.11(+0.32%) |
Oct 03, 2022 | 33.69 | 33.90 | 33.69 | 33.89 | 1,619,394 | +0.25(+0.74%) |
Sep 30, 2022 | 33.83 | 33.84 | 33.64 | 33.64 | 2,106,531 | -0.15(-0.44%) |
Sep 29, 2022 | 33.83 | 33.85 | 33.68 | 33.79 | 3,464,269 | +0.01(+0.03%) |
Sep 28, 2022 | 33.85 | 33.85 | 33.78 | 33.78 | 2,467,682 | -0.05(-0.15%) |
Sep 27, 2022 | 33.84 | 33.91 | 33.80 | 33.83 | 1,826,446 | +0.02(+0.06%) |
Sep 26, 2022 | 33.87 | 33.92 | 33.77 | 33.81 | 2,800,777 | -0.06(-0.18%) |
Sep 23, 2022 | 33.94 | 33.97 | 33.80 | 33.87 | 5,455,077 | -0.05(-0.15%) |
Sep 22, 2022 | 33.92 | 34.00 | 33.92 | 33.92 | 1,353,238 | -0.01(-0.03%) |
Sep 21, 2022 | 33.97 | 34.05 | 33.92 | 33.93 | 1,533,975 | +0.01(+0.03%) |
Sep 20, 2022 | 33.94 | 34.01 | 33.92 | 33.92 | 2,052,474 | -0.05(-0.15%) |
Sep 19, 2022 | 33.92 | 33.99 | 33.92 | 33.97 | 1,588,857 | +0.02(+0.06%) |
Sep 16, 2022 | 33.92 | 33.95 | 33.88 | 33.95 | 2,376,795 | +0.04(+0.12%) |
Sep 15, 2022 | 33.97 | 33.97 | 33.90 | 33.91 | 1,532,528 | -0.02(-0.06%) |
Sep 14, 2022 | 33.96 | 33.98 | 33.93 | 33.93 | 1,656,388 | +0.02(+0.06%) |
Sep 13, 2022 | 33.88 | 33.99 | 33.88 | 33.91 | 1,047,120 | -0.05(-0.15%) |
Sep 12, 2022 | 33.95 | 33.98 | 33.91 | 33.96 | 479,393 | +0.01(+0.03%) |
Sep 09, 2022 | 33.96 | 34.01 | 33.92 | 33.95 | 655,581 | -0.04(-0.12%) |
Sep 08, 2022 | 33.91 | 33.99 | 33.83 | 33.99 | 1,022,966 | +0.06(+0.18%) |
Sep 07, 2022 | 33.95 | 33.95 | 33.90 | 33.93 | 1,312,835 | +0.06(+0.18%) |
Sep 06, 2022 | 33.90 | 33.94 | 33.87 | 33.87 | 661,714 | +0.00(+0.00%) |
Sep 02, 2022 | 33.92 | 33.96 | 33.86 | 33.87 | 1,190,827 | -0.06(-0.18%) |
Sep 01, 2022 | 33.91 | 33.95 | 33.85 | 33.93 | 1,622,435 | +0.03(+0.09%) |
Aug 31, 2022 | 33.95 | 33.96 | 33.89 | 33.90 | 1,970,432 | +0.00(+0.00%) |
Aug 30, 2022 | 33.95 | 33.95 | 33.90 | 33.90 | 1,096,274 | +0.00(+0.00%) |
Aug 29, 2022 | 33.91 | 33.95 | 33.89 | 33.90 | 585,058 | +0.00(+0.00%) |
Aug 26, 2022 | 33.94 | 33.99 | 33.90 | 33.90 | 1,551,807 | -0.07(-0.21%) |
Aug 25, 2022 | 33.95 | 33.98 | 32.92 | 33.97 | 961,253 | +0.03(+0.09%) |
Aug 24, 2022 | 33.95 | 33.97 | 33.89 | 33.94 | 1,497,521 | +0.02(+0.06%) |
Aug 23, 2022 | 33.89 | 33.95 | 33.89 | 33.92 | 898,437 | +0.02(+0.06%) |
Aug 22, 2022 | 33.95 | 33.97 | 33.89 | 33.90 | 1,124,996 | -0.05(-0.15%) |
Aug 19, 2022 | 33.97 | 33.98 | 33.90 | 33.95 | 1,415,075 | +0.04(+0.13%) |
Aug 18, 2022 | 33.90 | 33.95 | 33.84 | 33.91 | 1,908,503 | +0.01(+0.03%) |
Aug 17, 2022 | 33.90 | 33.94 | 33.90 | 33.90 | 1,292,975 | +0.01(+0.03%) |
Aug 16, 2022 | 33.84 | 33.91 | 33.82 | 33.89 | 1,394,066 | +0.06(+0.18%) |
Aug 15, 2022 | 33.80 | 33.90 | 33.75 | 33.83 | 3,091,005 | +0.04(+0.12%) |
Aug 12, 2022 | 33.79 | 33.84 | 33.70 | 33.79 | 1,417,892 | +0.19(+0.56%) |
Aug 11, 2022 | 33.80 | 33.81 | 33.59 | 33.60 | 6,807,509 | -0.20(-0.59%) |
Aug 10, 2022 | 33.87 | 33.87 | 33.77 | 33.80 | 1,415,808 | -0.03(-0.09%) |
Aug 09, 2022 | 33.85 | 33.89 | 33.83 | 33.83 | 935,671 | +0.01(+0.03%) |
Aug 08, 2022 | 33.79 | 33.87 | 33.79 | 33.82 | 1,320,282 | -0.03(-0.09%) |
Aug 05, 2022 | 33.80 | 33.88 | 33.75 | 33.85 | 2,261,504 | +0.07(+0.21%) |
Aug 04, 2022 | 33.80 | 33.86 | 33.75 | 33.78 | 4,102,709 | -0.03(-0.09%) |
Aug 03, 2022 | 33.81 | 33.84 | 33.61 | 33.81 | 2,291,399 | +0.00(+0.00%) |
Aug 02, 2022 | 33.79 | 33.84 | 33.76 | 33.81 | 3,913,951 | +0.00(+0.00%) |
Aug 01, 2022 | 33.74 | 33.89 | 33.73 | 33.81 | 1,236,325 | +0.10(+0.30%) |
Jul 29, 2022 | 33.75 | 33.84 | 33.71 | 33.71 | 1,214,399 | -0.06(-0.18%) |
Jul 28, 2022 | 33.65 | 33.85 | 33.62 | 33.77 | 1,649,662 | +0.12(+0.36%) |
Jul 27, 2022 | 33.68 | 33.70 | 33.63 | 33.65 | 1,677,933 | -0.01(-0.03%) |
Jul 26, 2022 | 33.60 | 33.68 | 33.60 | 33.66 | 1,063,208 | +0.04(+0.12%) |
Jul 25, 2022 | 33.58 | 33.69 | 33.56 | 33.62 | 1,152,967 | +0.04(+0.12%) |
Jul 22, 2022 | 33.52 | 33.65 | 33.52 | 33.58 | 1,741,042 | +0.05(+0.15%) |
Jul 21, 2022 | 33.60 | 33.62 | 33.50 | 33.53 | 2,065,096 | -0.07(-0.21%) |
Jul 20, 2022 | 33.64 | 33.64 | 33.55 | 33.60 | 1,467,149 | +0.01(+0.03%) |
Jul 19, 2022 | 33.66 | 33.69 | 33.56 | 33.59 | 1,524,435 | -0.01(-0.03%) |
Jul 18, 2022 | 33.65 | 33.72 | 33.59 | 33.60 | 947,170 | -0.04(-0.12%) |
Jul 15, 2022 | 33.61 | 33.70 | 33.58 | 33.64 | 1,128,312 | +0.06(+0.18%) |
Jul 14, 2022 | 33.56 | 33.62 | 33.52 | 33.58 | 877,086 | -0.03(-0.09%) |
Jul 13, 2022 | 33.55 | 33.63 | 33.30 | 33.61 | 1,147,722 | +0.01(+0.03%) |
Jul 12, 2022 | 33.58 | 33.63 | 33.56 | 33.60 | 1,966,854 | -0.01(-0.03%) |
Jul 11, 2022 | 33.57 | 33.67 | 33.56 | 33.61 | 1,058,934 | -0.01(-0.03%) |
Jul 08, 2022 | 33.58 | 33.65 | 33.53 | 33.62 | 1,918,445 | +0.02(+0.06%) |
Jul 07, 2022 | 33.59 | 33.66 | 33.54 | 33.60 | 1,583,564 | -0.04(-0.12%) |
Jul 06, 2022 | 33.55 | 33.64 | 33.45 | 33.64 | 4,279,424 | +0.04(+0.12%) |
Jul 05, 2022 | 33.27 | 33.60 | 33.27 | 33.60 | 2,064,687 | +0.25(+0.75%) |
Jul 01, 2022 | 33.39 | 33.43 | 33.24 | 33.35 | 1,908,430 | -0.05(-0.15%) |
Jun 30, 2022 | 33.35 | 33.47 | 33.31 | 33.40 | 2,225,993 | +0.01(+0.03%) |
Jun 29, 2022 | 33.41 | 33.44 | 33.33 | 33.39 | 4,092,361 | -0.05(-0.15%) |
Jun 28, 2022 | 33.50 | 33.51 | 33.30 | 33.44 | 1,908,334 | -0.09(-0.27%) |
Jun 27, 2022 | 33.40 | 33.56 | 33.35 | 33.53 | 2,558,189 | +0.14(+0.42%) |
Jun 24, 2022 | 33.43 | 33.51 | 33.32 | 33.39 | 3,771,867 | +0.15(+0.45%) |
Jun 23, 2022 | 33.05 | 33.56 | 33.03 | 33.24 | 4,699,916 | +0.22(+0.66%) |
Jun 22, 2022 | 32.99 | 33.09 | 32.94 | 33.02 | 4,074,670 | -0.01(-0.03%) |
Jun 21, 2022 | 33.10 | 33.10 | 32.87 | 33.03 | 3,448,301 | +0.11(+0.33%) |
Jun 17, 2022 | 33.03 | 33.26 | 32.80 | 32.92 | 4,972,497 | +0.07(+0.21%) |
Jun 16, 2022 | 33.09 | 33.16 | 32.74 | 32.85 | 4,588,900 | -0.45(-1.35%) |
Jun 15, 2022 | 33.14 | 33.31 | 32.96 | 33.30 | 4,852,121 | +0.29(+0.88%) |
Jun 14, 2022 | 33.24 | 33.33 | 32.64 | 33.01 | 3,640,254 | -0.15(-0.45%) |
Jun 13, 2022 | 33.20 | 33.36 | 33.14 | 33.16 | 3,258,066 | -0.28(-0.83%) |
Jun 10, 2022 | 33.45 | 33.54 | 33.43 | 33.44 | 3,106,283 | -0.12(-0.36%) |
Jun 09, 2022 | 33.50 | 33.61 | 33.45 | 33.56 | 1,547,722 | +0.11(+0.33%) |
Jun 08, 2022 | 33.48 | 33.56 | 33.44 | 33.45 | 1,351,460 | -0.05(-0.15%) |
Jun 07, 2022 | 33.40 | 33.52 | 33.40 | 33.50 | 2,458,706 | +0.04(+0.12%) |
Jun 06, 2022 | 33.51 | 33.62 | 33.46 | 33.46 | 1,719,024 | -0.10(-0.30%) |
Jun 03, 2022 | 33.55 | 33.60 | 33.53 | 33.56 | 4,925,081 | -0.08(-0.24%) |
Jun 02, 2022 | 33.53 | 33.65 | 33.50 | 33.64 | 2,027,079 | +0.08(+0.24%) |
Jun 01, 2022 | 33.54 | 33.56 | 33.41 | 33.56 | 3,845,454 | -0.09(-0.27%) |
May 31, 2022 | 33.61 | 33.66 | 33.45 | 33.65 | 3,862,980 | -0.02(-0.06%) |
May 27, 2022 | 33.60 | 33.68 | 33.55 | 33.67 | 3,173,455 | +0.05(+0.15%) |
May 26, 2022 | 33.48 | 33.66 | 33.43 | 33.62 | 2,169,800 | +0.10(+0.30%) |
May 25, 2022 | 33.32 | 33.56 | 33.31 | 33.52 | 3,106,651 | +0.12(+0.36%) |
May 24, 2022 | 33.10 | 33.41 | 33.10 | 33.40 | 3,288,895 | +0.13(+0.39%) |
May 23, 2022 | 33.15 | 33.28 | 33.04 | 33.27 | 4,350,667 | +0.17(+0.52%) |
May 20, 2022 | 33.19 | 33.28 | 33.04 | 33.10 | 6,475,766 | -0.10(-0.30%) |
May 19, 2022 | 33.24 | 33.27 | 33.15 | 33.19 | 6,488,736 | -0.10(-0.30%) |
May 18, 2022 | 33.34 | 33.35 | 33.23 | 33.29 | 3,704,661 | -0.10(-0.30%) |
May 17, 2022 | 33.38 | 33.42 | 33.24 | 33.39 | 4,283,465 | +0.16(+0.48%) |
May 16, 2022 | 33.20 | 33.45 | 33.15 | 33.23 | 5,326,093 | -0.08(-0.24%) |
May 13, 2022 | 33.29 | 33.35 | 33.08 | 33.31 | 7,958,152 | +0.07(+0.21%) |
May 12, 2022 | 33.15 | 33.39 | 33.05 | 33.24 | 11,696,185 | -0.14(-0.42%) |
May 11, 2022 | 33.21 | 33.68 | 32.96 | 33.38 | 35,488,076 | +2.78(+9.07%) |
May 10, 2022 | 29.86 | 31.24 | 29.21 | 30.61 | 7,111,954 | +0.94(+3.15%) |
May 09, 2022 | 30.06 | 30.17 | 28.46 | 29.67 | 6,124,886 | -0.68(-2.23%) |
May 06, 2022 | 30.09 | 30.61 | 29.86 | 30.35 | 2,668,700 | +0.06(+0.20%) |
May 05, 2022 | 31.22 | 31.22 | 30.14 | 30.29 | 2,124,711 | -1.20(-3.82%) |
May 04, 2022 | 31.34 | 31.67 | 30.74 | 31.49 | 2,160,905 | +0.24(+0.76%) |
May 03, 2022 | 30.93 | 31.69 | 30.61 | 31.25 | 2,548,039 | +0.40(+1.29%) |