Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 12, 2023 | 30.99 | 0 | +0.01(+0.03%) | |||
Jan 11, 2023 | 30.98 | 30.99 | 30.98 | 30.98 | 498,200 | -0.01(-0.03%) |
Jan 10, 2023 | 30.99 | 30.99 | 30.98 | 30.99 | 570,442 | +0.01(+0.03%) |
Jan 09, 2023 | 30.98 | 30.99 | 30.97 | 30.98 | 1,939,011 | +0.00(+0.00%) |
Jan 06, 2023 | 30.97 | 30.98 | 30.97 | 30.98 | 3,562,575 | +1.74(+5.95%) |
Jan 05, 2023 | 28.82 | 29.47 | 28.82 | 29.24 | 2,321,970 | +0.32(+1.11%) |
Jan 04, 2023 | 28.90 | 28.98 | 28.80 | 28.92 | 533,295 | +0.02(+0.07%) |
Jan 03, 2023 | 28.89 | 29.01 | 28.79 | 28.90 | 1,079,343 | -0.09(-0.31%) |
Dec 30, 2022 | 28.96 | 29.03 | 28.84 | 28.99 | 209,583 | +0.03(+0.10%) |
Dec 29, 2022 | 28.92 | 29.06 | 28.86 | 28.96 | 303,163 | +0.05(+0.17%) |
Dec 28, 2022 | 29.01 | 29.02 | 28.82 | 28.91 | 289,940 | -0.03(-0.10%) |
Dec 27, 2022 | 28.81 | 28.95 | 28.77 | 28.94 | 183,341 | +0.09(+0.31%) |
Dec 23, 2022 | 28.87 | 28.89 | 28.71 | 28.85 | 229,182 | +0.01(+0.03%) |
Dec 22, 2022 | 28.94 | 28.94 | 28.70 | 28.84 | 358,925 | -0.14(-0.48%) |
Dec 21, 2022 | 29.03 | 29.12 | 28.89 | 28.98 | 206,141 | -0.02(-0.07%) |
Dec 20, 2022 | 28.93 | 29.14 | 28.87 | 29.00 | 175,901 | +0.07(+0.24%) |
Dec 19, 2022 | 29.10 | 29.11 | 28.92 | 28.93 | 332,049 | -0.20(-0.69%) |
Dec 16, 2022 | 29.14 | 29.21 | 29.02 | 29.13 | 497,672 | -0.01(-0.03%) |
Dec 15, 2022 | 29.25 | 29.29 | 29.08 | 29.14 | 333,543 | -0.08(-0.27%) |
Dec 14, 2022 | 29.05 | 29.36 | 29.00 | 29.22 | 356,577 | +0.11(+0.38%) |
Dec 13, 2022 | 29.27 | 29.27 | 29.00 | 29.11 | 407,741 | +0.01(+0.03%) |
Dec 12, 2022 | 28.96 | 29.12 | 28.93 | 29.10 | 471,332 | +0.14(+0.48%) |
Dec 09, 2022 | 29.05 | 29.07 | 28.89 | 28.96 | 257,376 | -0.12(-0.41%) |
Dec 08, 2022 | 29.20 | 29.20 | 29.00 | 29.08 | 364,735 | -0.03(-0.10%) |
Dec 07, 2022 | 29.09 | 29.19 | 28.92 | 29.11 | 329,061 | -0.09(-0.31%) |
Dec 06, 2022 | 29.22 | 29.24 | 28.98 | 29.20 | 498,994 | -0.03(-0.10%) |
Dec 05, 2022 | 29.17 | 29.30 | 29.01 | 29.23 | 456,001 | +0.01(+0.03%) |
Dec 02, 2022 | 29.32 | 29.38 | 29.16 | 29.22 | 269,713 | -0.14(-0.48%) |
Dec 01, 2022 | 29.27 | 29.40 | 29.27 | 29.36 | 1,083,644 | +0.03(+0.10%) |
Nov 30, 2022 | 29.19 | 29.37 | 29.01 | 29.33 | 946,313 | +0.28(+0.96%) |
Nov 29, 2022 | 28.88 | 29.05 | 28.68 | 29.05 | 260,362 | +0.17(+0.59%) |
Nov 28, 2022 | 29.00 | 29.03 | 28.74 | 28.88 | 347,210 | -0.21(-0.72%) |
Nov 25, 2022 | 29.13 | 29.26 | 28.86 | 29.09 | 133,184 | -0.11(-0.38%) |
Nov 23, 2022 | 28.82 | 29.29 | 28.77 | 29.20 | 667,077 | +0.37(+1.28%) |
Nov 22, 2022 | 28.70 | 28.83 | 28.67 | 28.83 | 331,675 | +0.10(+0.35%) |
Nov 21, 2022 | 28.77 | 28.81 | 28.69 | 28.73 | 272,001 | -0.04(-0.14%) |
Nov 18, 2022 | 28.65 | 28.82 | 28.63 | 28.77 | 401,757 | +0.12(+0.42%) |
Nov 17, 2022 | 28.64 | 28.77 | 28.57 | 28.65 | 305,251 | +0.00(+0.00%) |
Nov 16, 2022 | 28.75 | 28.80 | 28.55 | 28.65 | 405,730 | -0.18(-0.62%) |
Nov 15, 2022 | 28.61 | 28.84 | 28.49 | 28.83 | 482,741 | +0.33(+1.16%) |
Nov 14, 2022 | 28.80 | 28.90 | 28.47 | 28.50 | 750,271 | -0.20(-0.70%) |
Nov 11, 2022 | 28.90 | 29.24 | 28.56 | 28.70 | 1,231,856 | -0.42(-1.44%) |
Nov 10, 2022 | 29.04 | 29.21 | 28.90 | 29.12 | 1,161,566 | +0.22(+0.76%) |
Nov 09, 2022 | 29.10 | 29.20 | 28.67 | 28.90 | 1,157,330 | -0.33(-1.13%) |
Nov 08, 2022 | 29.17 | 29.37 | 29.09 | 29.23 | 399,638 | +0.05(+0.17%) |
Nov 07, 2022 | 29.20 | 29.33 | 29.10 | 29.18 | 308,258 | -0.04(-0.14%) |
Nov 04, 2022 | 29.43 | 29.50 | 29.09 | 29.22 | 919,165 | -0.11(-0.38%) |
Nov 03, 2022 | 29.28 | 29.65 | 29.28 | 29.33 | 861,866 | -0.08(-0.27%) |
Nov 02, 2022 | 29.73 | 29.41 | 1,868,317 | -0.33(-1.11%) | ||
Nov 01, 2022 | 29.71 | 29.80 | 29.62 | 29.74 | 691,175 | +0.06(+0.20%) |
Oct 31, 2022 | 29.67 | 29.80 | 29.60 | 29.68 | 573,423 | +0.03(+0.10%) |
Oct 28, 2022 | 29.75 | 29.80 | 29.62 | 29.65 | 939,699 | -0.12(-0.40%) |
Oct 27, 2022 | 29.85 | 29.96 | 29.70 | 29.77 | 963,649 | -0.14(-0.47%) |
Oct 26, 2022 | 29.70 | 29.93 | 29.66 | 29.91 | 569,085 | +0.08(+0.27%) |
Oct 25, 2022 | 29.60 | 29.87 | 29.57 | 29.83 | 525,686 | +0.10(+0.34%) |
Oct 24, 2022 | 29.57 | 29.79 | 29.48 | 29.73 | 472,932 | +0.20(+0.68%) |
Oct 21, 2022 | 29.57 | 29.69 | 29.41 | 29.53 | 856,652 | +0.03(+0.10%) |
Oct 20, 2022 | 29.30 | 29.56 | 29.27 | 29.50 | 1,769,963 | +0.10(+0.34%) |
Oct 19, 2022 | 29.18 | 29.50 | 29.11 | 29.40 | 1,674,251 | +0.08(+0.27%) |
Oct 18, 2022 | 29.24 | 29.61 | 29.00 | 29.32 | 8,554,063 | -1.48(-4.81%) |
Oct 17, 2022 | 30.80 | 30.85 | 30.71 | 30.80 | 896,953 | +0.03(+0.10%) |
Oct 14, 2022 | 30.68 | 30.77 | 30.60 | 30.77 | 613,748 | +0.11(+0.36%) |
Oct 13, 2022 | 30.51 | 30.70 | 30.51 | 30.66 | 409,758 | +0.10(+0.33%) |
Oct 12, 2022 | 30.61 | 30.66 | 30.55 | 30.56 | 1,343,547 | +0.00(+0.00%) |
Oct 11, 2022 | 30.60 | 30.63 | 30.55 | 30.56 | 527,814 | -0.04(-0.13%) |
Oct 10, 2022 | 30.57 | 30.64 | 30.52 | 30.60 | 340,659 | +0.00(+0.00%) |
Oct 07, 2022 | 30.55 | 30.67 | 30.55 | 30.60 | 540,779 | +0.02(+0.07%) |
Oct 06, 2022 | 30.50 | 30.75 | 30.50 | 30.58 | 720,122 | +0.07(+0.23%) |
Oct 05, 2022 | 30.59 | 30.59 | 30.48 | 30.51 | 435,811 | +0.00(+0.00%) |
Oct 04, 2022 | 30.67 | 30.67 | 30.43 | 30.51 | 3,353,386 | +0.00(+0.00%) |
Oct 03, 2022 | 30.48 | 30.62 | 30.48 | 30.51 | 809,984 | +0.07(+0.23%) |
Sep 30, 2022 | 30.43 | 30.63 | 30.41 | 30.44 | 1,105,880 | -0.04(-0.13%) |
Sep 29, 2022 | 30.62 | 30.69 | 30.39 | 30.48 | 835,971 | -0.13(-0.42%) |
Sep 28, 2022 | 30.74 | 30.75 | 30.60 | 30.61 | 1,558,809 | -0.18(-0.58%) |
Sep 27, 2022 | 30.70 | 30.80 | 30.64 | 30.79 | 519,490 | +0.19(+0.62%) |
Sep 26, 2022 | 30.58 | 30.67 | 30.55 | 30.60 | 763,638 | -0.04(-0.13%) |
Sep 23, 2022 | 30.66 | 30.78 | 30.62 | 30.64 | 821,863 | -0.04(-0.13%) |
Sep 22, 2022 | 30.70 | 30.71 | 30.66 | 30.68 | 658,155 | -0.01(-0.03%) |
Sep 21, 2022 | 30.65 | 30.79 | 30.65 | 30.69 | 1,174,601 | -0.04(-0.13%) |
Sep 20, 2022 | 30.70 | 30.78 | 30.70 | 30.73 | 699,975 | -0.01(-0.03%) |
Sep 19, 2022 | 30.72 | 30.77 | 30.69 | 30.74 | 573,042 | +0.00(+0.00%) |
Sep 16, 2022 | 30.75 | 30.76 | 30.64 | 30.74 | 1,162,599 | -0.01(-0.03%) |
Sep 15, 2022 | 30.80 | 30.82 | 30.74 | 30.75 | 832,621 | -0.06(-0.19%) |
Sep 14, 2022 | 30.83 | 30.84 | 30.79 | 30.81 | 358,038 | +0.00(+0.00%) |
Sep 13, 2022 | 30.80 | 30.85 | 30.79 | 30.81 | 715,072 | -0.02(-0.06%) |
Sep 12, 2022 | 30.83 | 30.84 | 30.80 | 30.83 | 495,946 | +0.00(+0.00%) |
Sep 09, 2022 | 30.82 | 30.84 | 30.78 | 30.83 | 462,694 | +0.06(+0.19%) |
Sep 08, 2022 | 30.78 | 30.84 | 30.70 | 30.77 | 876,942 | -0.05(-0.16%) |
Sep 07, 2022 | 30.63 | 30.84 | 30.62 | 30.82 | 663,496 | +0.07(+0.23%) |
Sep 06, 2022 | 30.73 | 30.80 | 30.67 | 30.75 | 676,526 | -0.03(-0.10%) |
Sep 02, 2022 | 30.80 | 30.80 | 30.65 | 30.78 | 628,535 | +0.11(+0.36%) |
Sep 01, 2022 | 30.66 | 30.81 | 30.51 | 30.67 | 1,852,586 | -0.11(-0.36%) |
Aug 31, 2022 | 30.86 | 30.88 | 30.76 | 30.78 | 1,790,897 | -0.08(-0.26%) |
Aug 30, 2022 | 30.87 | 30.90 | 30.82 | 30.86 | 683,264 | -0.01(-0.03%) |
Aug 29, 2022 | 30.81 | 30.92 | 30.80 | 30.87 | 423,805 | +0.00(+0.00%) |
Aug 26, 2022 | 30.93 | 30.94 | 30.84 | 30.87 | 575,519 | -0.06(-0.19%) |
Aug 25, 2022 | 30.92 | 30.95 | 30.85 | 30.93 | 612,076 | +0.01(+0.03%) |
Aug 24, 2022 | 30.81 | 30.97 | 30.79 | 30.92 | 1,330,042 | +0.07(+0.23%) |
Aug 23, 2022 | 30.77 | 30.94 | 30.77 | 30.85 | 1,151,339 | +0.03(+0.10%) |
Aug 22, 2022 | 30.83 | 30.93 | 30.67 | 30.82 | 917,660 | -0.08(-0.26%) |
Aug 19, 2022 | 30.71 | 30.96 | 30.71 | 30.90 | 820,715 | +0.08(+0.26%) |
Aug 18, 2022 | 30.67 | 30.86 | 30.67 | 30.82 | 995,196 | +0.08(+0.26%) |
Aug 17, 2022 | 30.65 | 30.76 | 30.56 | 30.74 | 689,076 | +0.06(+0.20%) |
Aug 16, 2022 | 30.72 | 30.76 | 30.65 | 30.68 | 832,125 | -0.07(-0.23%) |
Aug 15, 2022 | 30.52 | 30.77 | 30.52 | 30.75 | 1,015,935 | +0.08(+0.26%) |
Aug 12, 2022 | 30.56 | 30.75 | 30.55 | 30.67 | 2,203,153 | +0.04(+0.13%) |
Aug 11, 2022 | 30.70 | 30.75 | 30.63 | 30.63 | 1,766,816 | -0.12(-0.39%) |
Aug 10, 2022 | 30.74 | 30.77 | 30.65 | 30.75 | 1,738,891 | +0.06(+0.20%) |
Aug 09, 2022 | 30.52 | 30.69 | 30.52 | 30.69 | 2,255,407 | +0.16(+0.52%) |
Aug 08, 2022 | 30.56 | 30.63 | 30.50 | 30.53 | 3,348,292 | -0.04(-0.13%) |
Aug 05, 2022 | 30.43 | 30.69 | 30.40 | 30.57 | 2,714,171 | -0.02(-0.07%) |
Aug 04, 2022 | 30.64 | 30.79 | 30.52 | 30.59 | 4,534,382 | -0.17(-0.55%) |
Aug 03, 2022 | 30.55 | 30.80 | 30.53 | 30.76 | 19,344,900 | +2.61(+9.27%) |
Aug 02, 2022 | 29.06 | 29.10 | 27.99 | 28.15 | 2,550,048 | -1.55(-5.22%) |
Aug 01, 2022 | 24.70 | 30.69 | 24.43 | 29.70 | 5,676,160 | +4.82(+19.37%) |
Jul 29, 2022 | 24.33 | 24.92 | 24.09 | 24.88 | 749,809 | +0.62(+2.56%) |
Jul 28, 2022 | 22.88 | 24.39 | 22.69 | 24.26 | 714,192 | +1.28(+5.57%) |
Jul 27, 2022 | 22.67 | 23.99 | 22.55 | 22.98 | 879,499 | +0.10(+0.44%) |
Jul 26, 2022 | 21.60 | 22.97 | 21.59 | 22.88 | 841,520 | +0.94(+4.28%) |
Jul 25, 2022 | 24.03 | 24.11 | 20.70 | 21.94 | 3,557,923 | -2.15(-8.92%) |
Jul 22, 2022 | 25.73 | 25.73 | 24.02 | 24.09 | 1,092,664 | -1.59(-6.19%) |
Jul 21, 2022 | 25.75 | 25.96 | 25.15 | 25.68 | 599,484 | -0.07(-0.27%) |
Jul 20, 2022 | 26.12 | 26.75 | 25.25 | 25.75 | 917,317 | -0.34(-1.30%) |
Jul 19, 2022 | 25.83 | 26.89 | 25.81 | 26.09 | 906,707 | +0.32(+1.24%) |
Jul 18, 2022 | 25.87 | 26.92 | 25.62 | 25.77 | 1,220,973 | +0.19(+0.74%) |
Jul 15, 2022 | 26.03 | 26.16 | 24.34 | 25.58 | 1,039,302 | -0.17(-0.66%) |
Jul 14, 2022 | 25.25 | 26.02 | 25.03 | 25.75 | 1,078,951 | +0.20(+0.78%) |
Jul 13, 2022 | 25.15 | 26.37 | 24.63 | 25.55 | 1,834,472 | +0.02(+0.08%) |
Jul 12, 2022 | 23.90 | 25.67 | 23.51 | 25.53 | 1,397,305 | +1.53(+6.38%) |
Jul 11, 2022 | 24.64 | 24.73 | 23.93 | 24.00 | 701,103 | -0.93(-3.73%) |
Jul 08, 2022 | 24.94 | 25.42 | 24.23 | 24.93 | 1,003,946 | -0.02(-0.08%) |
Jul 07, 2022 | 24.49 | 25.01 | 23.71 | 24.95 | 1,152,085 | +0.91(+3.79%) |
Jul 06, 2022 | 23.51 | 24.77 | 23.20 | 24.04 | 2,108,295 | +0.60(+2.56%) |
Jul 05, 2022 | 22.41 | 23.57 | 22.28 | 23.44 | 676,693 | +0.84(+3.72%) |
Jul 01, 2022 | 23.39 | 23.74 | 22.27 | 22.60 | 2,776,880 | -0.80(-3.42%) |
Jun 30, 2022 | 21.85 | 23.70 | 21.59 | 23.40 | 534,377 | +1.13(+5.07%) |
Jun 29, 2022 | 23.58 | 23.78 | 21.16 | 22.27 | 1,089,062 | -1.48(-6.23%) |
Jun 28, 2022 | 23.31 | 24.93 | 23.02 | 23.75 | 1,557,308 | +0.63(+2.72%) |
Jun 27, 2022 | 22.55 | 23.27 | 22.14 | 23.12 | 288,050 | +0.58(+2.57%) |
Jun 24, 2022 | 23.03 | 23.11 | 21.53 | 22.54 | 551,253 | -0.22(-0.97%) |
Jun 23, 2022 | 23.00 | 23.63 | 22.68 | 22.76 | 351,527 | +0.16(+0.71%) |
Jun 22, 2022 | 22.27 | 22.90 | 22.20 | 22.60 | 199,273 | -0.11(-0.48%) |
Jun 21, 2022 | 21.59 | 22.82 | 21.55 | 22.71 | 352,297 | +1.59(+7.53%) |
Jun 17, 2022 | 20.40 | 21.54 | 20.31 | 21.12 | 811,618 | +0.23(+1.10%) |
Jun 16, 2022 | 22.59 | 22.71 | 20.77 | 20.89 | 453,741 | -1.77(-7.81%) |
Jun 15, 2022 | 21.72 | 22.90 | 21.68 | 22.66 | 432,476 | +1.04(+4.81%) |
Jun 14, 2022 | 21.50 | 21.95 | 21.26 | 21.62 | 351,048 | +0.04(+0.19%) |
Jun 13, 2022 | 21.80 | 22.18 | 21.11 | 21.58 | 555,953 | -1.37(-5.97%) |
Jun 10, 2022 | 22.65 | 23.12 | 22.19 | 22.95 | 425,241 | -0.16(-0.69%) |
Jun 09, 2022 | 23.18 | 23.89 | 23.03 | 23.11 | 206,192 | -0.34(-1.45%) |
Jun 08, 2022 | 24.05 | 24.56 | 22.85 | 23.45 | 1,435,275 | -0.99(-4.05%) |
Jun 07, 2022 | 23.70 | 24.77 | 23.70 | 24.44 | 320,919 | +0.38(+1.58%) |
Jun 06, 2022 | 25.00 | 25.08 | 23.75 | 24.06 | 654,070 | -0.70(-2.83%) |
Jun 03, 2022 | 24.13 | 24.95 | 23.61 | 24.76 | 750,218 | +0.65(+2.70%) |
Jun 02, 2022 | 23.31 | 24.79 | 22.44 | 24.11 | 870,007 | +0.99(+4.28%) |
Jun 01, 2022 | 22.14 | 23.21 | 22.14 | 23.12 | 631,196 | +0.93(+4.19%) |
May 31, 2022 | 22.39 | 22.40 | 21.69 | 22.19 | 523,281 | -0.21(-0.94%) |
May 27, 2022 | 22.02 | 22.84 | 21.68 | 22.40 | 632,202 | +0.57(+2.61%) |
May 26, 2022 | 20.75 | 22.19 | 20.46 | 21.83 | 756,611 | +1.08(+5.20%) |
May 25, 2022 | 20.53 | 20.88 | 20.33 | 20.75 | 307,268 | +0.17(+0.83%) |
May 24, 2022 | 20.89 | 21.02 | 20.31 | 20.58 | 331,914 | -0.44(-2.09%) |
May 23, 2022 | 21.15 | 21.35 | 20.73 | 21.02 | 288,153 | +0.04(+0.19%) |
May 20, 2022 | 21.52 | 21.80 | 20.20 | 20.98 | 321,538 | -0.52(-2.42%) |
May 19, 2022 | 21.05 | 21.73 | 21.05 | 21.50 | 417,585 | +0.26(+1.22%) |
May 18, 2022 | 21.40 | 21.53 | 21.00 | 21.24 | 457,591 | -0.22(-1.03%) |
May 17, 2022 | 21.00 | 21.55 | 20.52 | 21.46 | 538,767 | +0.64(+3.07%) |
May 16, 2022 | 20.26 | 21.29 | 20.20 | 20.82 | 1,052,949 | +0.20(+0.97%) |
May 13, 2022 | 19.01 | 20.62 | 18.66 | 20.62 | 1,437,777 | +1.83(+9.74%) |
May 12, 2022 | 17.25 | 19.17 | 16.73 | 18.79 | 2,221,069 | +2.48(+15.21%) |
May 11, 2022 | 15.77 | 16.41 | 15.77 | 16.31 | 828,749 | +0.43(+2.71%) |
May 10, 2022 | 15.48 | 15.96 | 14.97 | 15.88 | 332,983 | +0.44(+2.85%) |
May 09, 2022 | 16.30 | 16.30 | 15.37 | 15.44 | 193,276 | -1.04(-6.31%) |
May 06, 2022 | 16.49 | 16.81 | 15.84 | 16.48 | 219,870 | -0.06(-0.36%) |
May 05, 2022 | 16.97 | 17.03 | 16.24 | 16.54 | 162,302 | -0.63(-3.67%) |
May 04, 2022 | 16.64 | 17.25 | 16.34 | 17.17 | 266,261 | +0.61(+3.68%) |
May 03, 2022 | 15.46 | 16.62 | 15.37 | 16.56 | 195,740 | +0.88(+5.61%) |