Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2022 | 19.98 | 19.99 | 19.97 | 19.99 | 5,478,255 | +0.00(+0.00%) |
Nov 14, 2022 | 19.98 | 19.99 | 19.97 | 19.99 | 3,776,179 | +0.08(+0.40%) |
Nov 11, 2022 | 19.88 | 19.92 | 19.86 | 19.91 | 4,464,247 | +0.04(+0.20%) |
Nov 10, 2022 | 19.85 | 19.91 | 19.85 | 19.87 | 4,460,435 | +0.02(+0.10%) |
Nov 09, 2022 | 19.86 | 19.88 | 19.83 | 19.85 | 2,416,392 | +0.00(+0.00%) |
Nov 08, 2022 | 19.87 | 19.90 | 19.85 | 19.85 | 4,098,045 | -0.02(-0.10%) |
Nov 07, 2022 | 19.85 | 19.89 | 19.84 | 19.87 | 3,469,690 | +0.02(+0.10%) |
Nov 04, 2022 | 19.85 | 19.87 | 19.83 | 19.85 | 2,727,062 | +0.01(+0.05%) |
Nov 03, 2022 | 19.84 | 19.88 | 19.82 | 19.84 | 4,790,319 | +0.00(+0.00%) |
Nov 02, 2022 | 19.86 | 19.84 | 4,644,627 | -0.03(-0.15%) | ||
Nov 01, 2022 | 19.81 | 19.89 | 19.80 | 19.87 | 10,726,632 | +0.17(+0.86%) |
Oct 31, 2022 | 19.65 | 19.74 | 19.60 | 19.70 | 6,216,793 | +0.05(+0.25%) |
Oct 28, 2022 | 19.57 | 19.70 | 19.40 | 19.65 | 10,733,237 | +0.57(+2.99%) |
Oct 27, 2022 | 18.88 | 19.12 | 18.78 | 19.08 | 2,234,854 | +0.37(+1.98%) |
Oct 26, 2022 | 18.88 | 19.01 | 18.70 | 18.71 | 1,425,888 | -0.12(-0.64%) |
Oct 25, 2022 | 18.55 | 18.87 | 18.46 | 18.83 | 1,864,275 | +0.31(+1.67%) |
Oct 24, 2022 | 18.38 | 18.54 | 18.34 | 18.52 | 1,004,602 | +0.27(+1.48%) |
Oct 21, 2022 | 18.54 | 18.55 | 18.21 | 18.25 | 905,341 | -0.21(-1.14%) |
Oct 20, 2022 | 18.33 | 18.52 | 18.30 | 18.46 | 1,472,593 | +0.11(+0.60%) |
Oct 19, 2022 | 18.40 | 18.51 | 18.11 | 18.35 | 2,523,399 | -0.17(-0.92%) |
Oct 18, 2022 | 18.53 | 18.80 | 18.31 | 18.52 | 2,275,063 | +0.04(+0.22%) |
Oct 17, 2022 | 18.60 | 18.69 | 18.19 | 18.48 | 1,039,948 | +0.02(+0.11%) |
Oct 14, 2022 | 18.56 | 18.60 | 18.42 | 18.46 | 501,922 | -0.03(-0.16%) |
Oct 13, 2022 | 18.35 | 18.63 | 18.29 | 18.49 | 1,345,608 | +0.11(+0.60%) |
Oct 12, 2022 | 18.57 | 18.59 | 18.34 | 18.38 | 1,106,956 | -0.19(-1.02%) |
Oct 11, 2022 | 18.20 | 18.73 | 18.19 | 18.57 | 2,008,323 | +0.46(+2.54%) |
Oct 10, 2022 | 18.12 | 18.25 | 17.98 | 18.11 | 776,905 | -0.08(-0.44%) |
Oct 07, 2022 | 17.99 | 18.36 | 17.89 | 18.19 | 1,036,543 | +0.09(+0.50%) |
Oct 06, 2022 | 17.96 | 18.21 | 17.94 | 18.10 | 854,233 | +0.09(+0.50%) |
Oct 05, 2022 | 17.64 | 18.06 | 17.55 | 18.01 | 859,356 | +0.16(+0.90%) |
Oct 04, 2022 | 17.74 | 18.11 | 17.71 | 17.85 | 1,615,884 | +0.32(+1.83%) |
Oct 03, 2022 | 17.29 | 17.61 | 16.99 | 17.53 | 1,296,476 | +0.14(+0.81%) |
Sep 30, 2022 | 17.31 | 17.68 | 17.31 | 17.39 | 954,978 | +0.09(+0.52%) |
Sep 29, 2022 | 17.85 | 17.85 | 17.07 | 17.30 | 3,492,201 | -0.66(-3.67%) |
Sep 28, 2022 | 18.06 | 18.43 | 17.95 | 17.96 | 1,182,841 | -0.07(-0.39%) |
Sep 27, 2022 | 18.20 | 18.36 | 17.67 | 18.03 | 2,686,451 | -0.20(-1.10%) |
Sep 26, 2022 | 18.82 | 18.82 | 18.10 | 18.23 | 2,994,202 | +0.55(+3.11%) |
Sep 23, 2022 | 18.60 | 18.66 | 17.37 | 17.68 | 4,603,231 | -1.00(-5.35%) |
Sep 22, 2022 | 18.80 | 18.90 | 18.67 | 18.68 | 1,824,068 | +0.00(+0.00%) |
Sep 21, 2022 | 18.75 | 18.85 | 18.61 | 18.68 | 1,926,208 | -0.06(-0.32%) |
Sep 20, 2022 | 19.15 | 19.15 | 18.70 | 18.74 | 1,330,714 | -0.42(-2.19%) |
Sep 19, 2022 | 18.98 | 19.17 | 18.92 | 19.16 | 607,027 | +0.07(+0.37%) |
Sep 16, 2022 | 18.84 | 19.14 | 18.72 | 19.09 | 1,805,870 | +0.11(+0.58%) |
Sep 15, 2022 | 19.15 | 19.35 | 18.93 | 18.98 | 1,071,902 | -0.23(-1.20%) |
Sep 14, 2022 | 19.12 | 19.28 | 19.02 | 19.21 | 1,292,044 | +0.08(+0.42%) |
Sep 13, 2022 | 19.15 | 19.38 | 19.12 | 19.13 | 1,468,524 | -0.26(-1.34%) |
Sep 12, 2022 | 19.51 | 19.59 | 19.34 | 19.39 | 1,054,785 | -0.09(-0.46%) |
Sep 09, 2022 | 19.21 | 19.59 | 19.19 | 19.48 | 2,512,062 | +0.25(+1.30%) |
Sep 08, 2022 | 18.59 | 19.36 | 18.59 | 19.23 | 2,956,400 | +0.77(+4.17%) |
Sep 07, 2022 | 18.36 | 18.62 | 18.36 | 18.46 | 1,319,113 | +0.05(+0.27%) |
Sep 06, 2022 | 18.62 | 18.66 | 18.35 | 18.41 | 1,376,286 | -0.22(-1.18%) |
Sep 02, 2022 | 18.81 | 18.81 | 18.56 | 18.63 | 1,208,471 | -0.16(-0.85%) |
Sep 01, 2022 | 18.89 | 18.94 | 18.64 | 18.79 | 1,254,431 | -0.07(-0.37%) |
Aug 31, 2022 | 18.95 | 19.00 | 18.86 | 18.86 | 815,142 | -0.09(-0.47%) |
Aug 30, 2022 | 18.95 | 19.00 | 18.90 | 18.95 | 567,852 | +0.00(+0.00%) |
Aug 29, 2022 | 18.95 | 19.07 | 18.89 | 18.95 | 556,486 | +0.03(+0.16%) |
Aug 26, 2022 | 18.94 | 18.99 | 18.88 | 18.92 | 480,024 | +0.02(+0.11%) |
Aug 25, 2022 | 19.01 | 19.01 | 18.90 | 18.90 | 455,190 | -0.04(-0.21%) |
Aug 24, 2022 | 18.95 | 19.03 | 18.90 | 18.94 | 608,102 | +0.04(+0.21%) |
Aug 23, 2022 | 18.95 | 19.07 | 18.89 | 18.90 | 953,669 | -0.07(-0.37%) |
Aug 22, 2022 | 19.01 | 19.03 | 18.86 | 18.97 | 757,417 | -0.09(-0.47%) |
Aug 19, 2022 | 19.11 | 19.21 | 19.00 | 19.06 | 735,469 | -0.23(-1.19%) |
Aug 18, 2022 | 19.24 | 19.30 | 19.16 | 19.29 | 610,510 | +0.05(+0.26%) |
Aug 17, 2022 | 19.11 | 19.24 | 19.03 | 19.24 | 614,688 | -0.04(-0.21%) |
Aug 16, 2022 | 19.10 | 19.34 | 19.09 | 19.28 | 876,669 | +0.15(+0.78%) |
Aug 15, 2022 | 19.12 | 19.22 | 19.03 | 19.13 | 467,308 | +0.02(+0.10%) |
Aug 12, 2022 | 19.07 | 19.13 | 18.84 | 19.11 | 768,781 | +0.09(+0.47%) |
Aug 11, 2022 | 18.97 | 19.07 | 18.96 | 19.02 | 1,177,734 | +0.04(+0.21%) |
Aug 10, 2022 | 18.83 | 18.98 | 18.83 | 18.98 | 1,283,931 | +0.21(+1.12%) |
Aug 09, 2022 | 18.71 | 18.80 | 18.67 | 18.77 | 912,485 | +0.10(+0.54%) |
Aug 08, 2022 | 18.85 | 18.98 | 18.65 | 18.67 | 942,595 | -0.14(-0.74%) |
Aug 05, 2022 | 18.80 | 18.93 | 18.73 | 18.81 | 924,019 | +0.01(+0.05%) |
Aug 04, 2022 | 18.97 | 19.05 | 18.75 | 18.80 | 1,580,410 | -0.37(-1.93%) |
Aug 03, 2022 | 18.80 | 19.18 | 18.80 | 19.17 | 833,585 | +0.37(+1.97%) |
Aug 02, 2022 | 18.71 | 18.82 | 18.62 | 18.80 | 989,691 | +0.05(+0.27%) |
Aug 01, 2022 | 18.83 | 18.86 | 18.66 | 18.75 | 1,063,957 | -0.12(-0.64%) |
Jul 29, 2022 | 18.88 | 18.94 | 18.77 | 18.87 | 632,216 | -0.01(-0.05%) |
Jul 28, 2022 | 18.78 | 18.89 | 18.77 | 18.88 | 1,016,815 | +0.08(+0.43%) |
Jul 27, 2022 | 18.83 | 18.92 | 18.76 | 18.80 | 1,505,855 | -0.01(-0.05%) |
Jul 26, 2022 | 18.85 | 18.89 | 18.75 | 18.81 | 1,077,191 | -0.04(-0.21%) |
Jul 25, 2022 | 18.99 | 18.99 | 18.82 | 18.85 | 544,410 | +0.00(+0.00%) |
Jul 22, 2022 | 18.86 | 18.97 | 18.77 | 18.85 | 1,172,404 | -0.05(-0.26%) |
Jul 21, 2022 | 18.73 | 18.90 | 18.73 | 18.90 | 1,220,352 | +0.01(+0.05%) |
Jul 20, 2022 | 19.17 | 19.25 | 18.86 | 18.89 | 2,276,884 | -0.29(-1.51%) |
Jul 19, 2022 | 19.30 | 19.37 | 19.14 | 19.18 | 1,001,231 | -0.01(-0.05%) |
Jul 18, 2022 | 19.35 | 19.43 | 19.17 | 19.19 | 1,182,627 | -0.05(-0.26%) |
Jul 15, 2022 | 19.35 | 19.45 | 19.24 | 19.24 | 1,359,657 | -0.08(-0.41%) |
Jul 14, 2022 | 19.10 | 19.35 | 19.10 | 19.32 | 1,577,979 | +0.06(+0.31%) |
Jul 13, 2022 | 19.05 | 19.27 | 19.00 | 19.26 | 1,472,800 | +0.10(+0.52%) |
Jul 12, 2022 | 18.96 | 19.29 | 18.96 | 19.16 | 1,691,112 | +0.10(+0.52%) |
Jul 11, 2022 | 19.15 | 19.21 | 18.96 | 19.06 | 2,365,634 | -0.16(-0.83%) |
Jul 08, 2022 | 19.11 | 19.33 | 19.06 | 19.22 | 1,844,249 | +0.06(+0.31%) |
Jul 07, 2022 | 19.11 | 19.26 | 18.90 | 19.16 | 12,336,817 | +2.00(+11.66%) |
Jul 06, 2022 | 17.31 | 17.45 | 16.90 | 17.16 | 592,145 | -0.22(-1.27%) |
Jul 05, 2022 | 17.22 | 17.45 | 16.89 | 17.38 | 797,414 | -0.07(-0.40%) |
Jul 01, 2022 | 17.12 | 17.49 | 16.98 | 17.45 | 677,029 | +0.29(+1.69%) |
Jun 30, 2022 | 16.94 | 17.16 | 16.76 | 17.16 | 1,048,326 | +0.08(+0.47%) |
Jun 29, 2022 | 17.60 | 17.69 | 16.95 | 17.08 | 1,457,561 | -0.57(-3.23%) |
Jun 28, 2022 | 17.51 | 17.69 | 17.35 | 17.65 | 1,822,108 | +0.36(+2.08%) |
Jun 27, 2022 | 17.62 | 17.93 | 17.21 | 17.29 | 2,899,541 | +0.59(+3.53%) |
Jun 24, 2022 | 16.47 | 16.88 | 16.37 | 16.70 | 2,276,090 | +0.26(+1.58%) |
Jun 23, 2022 | 16.10 | 16.45 | 16.08 | 16.44 | 798,563 | +0.30(+1.86%) |
Jun 22, 2022 | 15.85 | 16.21 | 15.81 | 16.14 | 887,707 | +0.10(+0.62%) |
Jun 21, 2022 | 15.83 | 16.07 | 15.58 | 16.04 | 1,609,574 | +0.53(+3.42%) |
Jun 17, 2022 | 15.00 | 15.56 | 14.92 | 15.51 | 1,761,604 | +0.70(+4.73%) |
Jun 16, 2022 | 15.51 | 15.59 | 14.76 | 14.81 | 1,303,927 | -0.89(-5.67%) |
Jun 15, 2022 | 15.49 | 16.02 | 14.99 | 15.70 | 1,686,327 | +0.31(+2.01%) |
Jun 14, 2022 | 15.49 | 15.54 | 14.99 | 15.39 | 2,000,121 | -0.10(-0.65%) |
Jun 13, 2022 | 16.33 | 16.48 | 15.47 | 15.49 | 2,043,459 | -1.11(-6.69%) |
Jun 10, 2022 | 16.70 | 16.80 | 16.55 | 16.60 | 856,313 | -0.32(-1.89%) |
Jun 09, 2022 | 16.80 | 17.03 | 16.80 | 16.92 | 1,214,161 | -0.02(-0.12%) |
Jun 08, 2022 | 16.82 | 16.94 | 16.57 | 16.94 | 853,485 | +0.12(+0.71%) |
Jun 07, 2022 | 16.54 | 16.84 | 16.43 | 16.82 | 1,346,590 | +0.25(+1.51%) |
Jun 06, 2022 | 17.20 | 17.20 | 16.47 | 16.57 | 1,655,158 | -0.63(-3.66%) |
Jun 03, 2022 | 17.58 | 17.64 | 17.19 | 17.20 | 1,788,302 | -0.45(-2.55%) |
Jun 02, 2022 | 17.53 | 17.78 | 17.52 | 17.65 | 3,173,388 | +0.12(+0.68%) |