Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 34.72 | 0 | +0.04(+0.12%) | |||
Aug 19, 2022 | 34.69 | 34.73 | 34.68 | 34.68 | 3,156 | -0.04(-0.13%) |
Aug 18, 2022 | 34.69 | 34.73 | 34.69 | 34.72 | 2,783 | +0.01(+0.03%) |
Aug 17, 2022 | 34.75 | 34.79 | 34.71 | 34.71 | 1,249 | -0.12(-0.34%) |
Aug 16, 2022 | 34.68 | 34.83 | 34.68 | 34.83 | 1,297 | +0.24(+0.70%) |
Aug 15, 2022 | 34.29 | 34.59 | 34.29 | 34.59 | 1,297 | +0.31(+0.89%) |
Aug 12, 2022 | 34.13 | 34.29 | 34.13 | 34.29 | 1,403 | +0.27(+0.81%) |
Aug 11, 2022 | 34.10 | 34.10 | 34.01 | 34.01 | 675 | -0.06(-0.19%) |
Aug 10, 2022 | 34.00 | 34.08 | 33.98 | 34.08 | 1,898 | +0.30(+0.89%) |
Aug 09, 2022 | 33.93 | 33.93 | 33.78 | 33.78 | 237 | -0.05(-0.14%) |
Aug 08, 2022 | 34.05 | 34.05 | 33.78 | 33.82 | 2,651 | -0.03(-0.09%) |
Aug 05, 2022 | 33.81 | 33.85 | 33.68 | 33.85 | 22,563 | -0.06(-0.18%) |
Aug 04, 2022 | 33.96 | 33.96 | 33.92 | 33.92 | 126 | -0.30(-0.87%) |
Aug 03, 2022 | 34.04 | 34.21 | 34.04 | 34.21 | 585 | +0.28(+0.84%) |
Aug 02, 2022 | 34.07 | 34.08 | 33.93 | 33.93 | 1,566 | -0.28(-0.83%) |
Aug 01, 2022 | 34.21 | 34.28 | 34.20 | 34.21 | 1,800 | +0.28(+0.82%) |
Jul 29, 2022 | 33.86 | 33.97 | 33.77 | 33.94 | 2,660 | -0.11(-0.31%) |
Jul 28, 2022 | 33.72 | 34.04 | 33.72 | 34.04 | 682 | +0.46(+1.36%) |
Jul 27, 2022 | 33.19 | 33.59 | 33.19 | 33.59 | 2,769 | +0.23(+0.70%) |
Jul 26, 2022 | 33.07 | 33.35 | 33.07 | 33.35 | 889 | +0.19(+0.57%) |
Jul 25, 2022 | 33.12 | 33.20 | 33.00 | 33.16 | 1,876 | +0.19(+0.59%) |
Jul 22, 2022 | 33.00 | 33.01 | 32.97 | 32.97 | 384 | +0.14(+0.42%) |
Jul 21, 2022 | 32.77 | 32.83 | 32.70 | 32.83 | 2,283 | +0.07(+0.20%) |
Jul 20, 2022 | 32.89 | 32.89 | 32.62 | 32.77 | 1,507 | -0.21(-0.62%) |
Jul 19, 2022 | 32.85 | 32.97 | 32.85 | 32.97 | 293 | +0.48(+1.49%) |
Jul 18, 2022 | 32.97 | 32.97 | 32.47 | 32.49 | 4,675 | -0.28(-0.84%) |
Jul 15, 2022 | 32.95 | 32.95 | 32.74 | 32.76 | 727 | +0.09(+0.28%) |
Jul 14, 2022 | 32.34 | 32.67 | 32.34 | 32.67 | 325 | -0.20(-0.59%) |
Jul 13, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 422 | +0.02(+0.06%) |
Jul 12, 2022 | 33.17 | 33.17 | 32.82 | 32.85 | 2,133 | -0.03(-0.10%) |
Jul 11, 2022 | 33.06 | 33.10 | 32.88 | 32.88 | 3,833 | -0.15(-0.45%) |
Jul 08, 2022 | 33.07 | 33.11 | 32.98 | 33.03 | 2,341 | -0.08(-0.26%) |
Jul 07, 2022 | 33.10 | 33.11 | 33.06 | 33.11 | 553 | +0.09(+0.26%) |
Jul 06, 2022 | 33.13 | 33.13 | 33.01 | 33.03 | 1,173 | +0.03(+0.09%) |
Jul 05, 2022 | 32.52 | 33.00 | 32.46 | 33.00 | 834 | -0.26(-0.79%) |
Jul 01, 2022 | 32.83 | 33.26 | 32.83 | 33.26 | 1,260 | +0.57(+1.74%) |
Jun 30, 2022 | 32.69 | 32.69 | 32.69 | 32.69 | 48 | -0.12(-0.37%) |
Jun 29, 2022 | 32.59 | 32.87 | 32.59 | 32.81 | 2,221 | +0.22(+0.68%) |
Jun 28, 2022 | 32.76 | 32.76 | 32.59 | 32.59 | 351 | -0.37(-1.11%) |
Jun 27, 2022 | 32.93 | 33.05 | 32.93 | 32.96 | 599 | +0.02(+0.05%) |
Jun 24, 2022 | 32.52 | 32.94 | 32.52 | 32.94 | 1,964 | +0.74(+2.28%) |
Jun 23, 2022 | 32.05 | 32.21 | 32.04 | 32.21 | 1,525 | +0.35(+1.09%) |
Jun 22, 2022 | 31.79 | 31.86 | 31.79 | 31.86 | 362 | +0.01(+0.03%) |
Jun 21, 2022 | 31.39 | 31.90 | 31.39 | 31.85 | 2,826 | +0.68(+2.18%) |
Jun 17, 2022 | 31.17 | 31.21 | 31.17 | 31.17 | 4,893 | +0.07(+0.23%) |
Jun 16, 2022 | 31.06 | 31.10 | 31.06 | 31.10 | 391 | -0.47(-1.50%) |
Jun 15, 2022 | 31.83 | 31.86 | 31.57 | 31.57 | 564 | +0.11(+0.35%) |
Jun 14, 2022 | 31.62 | 31.62 | 31.31 | 31.46 | 3,538 | -0.33(-1.03%) |
Jun 13, 2022 | 32.17 | 32.17 | 31.79 | 31.79 | 706 | -0.84(-2.57%) |
Jun 10, 2022 | 32.57 | 32.63 | 32.33 | 32.63 | 725 | -0.23(-0.70%) |
Jun 09, 2022 | 32.86 | 32.86 | 32.86 | 32.86 | 221 | -0.70(-2.09%) |
Jun 08, 2022 | 33.81 | 33.81 | 33.56 | 33.56 | 173 | -0.42(-1.23%) |
Jun 07, 2022 | 33.60 | 33.98 | 33.51 | 33.98 | 633 | +0.23(+0.70%) |
Jun 06, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 270 | +0.13(+0.37%) |
Jun 03, 2022 | 33.64 | 33.65 | 33.62 | 33.62 | 813 | -0.25(-0.74%) |
Jun 02, 2022 | 33.59 | 33.87 | 33.56 | 33.87 | 1,729 | +0.29(+0.86%) |
Jun 01, 2022 | 33.63 | 33.69 | 33.31 | 33.58 | 4,418 | -0.34(-0.99%) |
May 31, 2022 | 34.05 | 34.05 | 33.91 | 33.91 | 305 | -0.22(-0.66%) |
May 27, 2022 | 33.94 | 34.14 | 33.94 | 34.14 | 989 | +0.33(+0.98%) |
May 26, 2022 | 33.81 | 33.81 | 33.81 | 33.81 | 132 | +0.25(+0.73%) |
May 25, 2022 | 33.36 | 33.63 | 33.36 | 33.56 | 3,024 | +0.16(+0.49%) |
May 24, 2022 | 32.84 | 33.45 | 32.84 | 33.40 | 1,402 | +0.41(+1.26%) |
May 23, 2022 | 32.72 | 33.12 | 32.72 | 32.98 | 4,506 | +0.55(+1.69%) |
May 20, 2022 | 32.41 | 32.43 | 31.92 | 32.43 | 3,216 | +0.15(+0.45%) |
May 19, 2022 | 32.13 | 32.36 | 32.08 | 32.29 | 3,750 | -0.39(-1.19%) |
May 18, 2022 | 33.64 | 33.64 | 32.68 | 32.68 | 3,640 | -1.84(-5.34%) |
May 17, 2022 | 34.45 | 34.53 | 34.45 | 34.52 | 2,859 | +0.04(+0.11%) |
May 16, 2022 | 34.44 | 34.64 | 34.34 | 34.48 | 2,793 | +0.07(+0.21%) |
May 13, 2022 | 34.00 | 34.41 | 33.98 | 34.41 | 2,540 | +0.69(+2.05%) |
May 12, 2022 | 33.69 | 33.72 | 33.43 | 33.72 | 880 | +0.02(+0.05%) |
May 11, 2022 | 33.88 | 34.00 | 33.70 | 33.70 | 1,202 | -0.07(-0.20%) |
May 10, 2022 | 34.02 | 34.02 | 33.70 | 33.77 | 607 | -0.25(-0.74%) |
May 09, 2022 | 34.13 | 34.23 | 34.02 | 34.02 | 582 | -0.23(-0.67%) |
May 06, 2022 | 34.31 | 34.31 | 34.00 | 34.25 | 1,450 | +0.13(+0.38%) |
May 05, 2022 | 34.03 | 34.12 | 34.03 | 34.12 | 3,489 | -0.69(-2.00%) |
May 04, 2022 | 34.28 | 34.81 | 34.28 | 34.81 | 637 | +0.82(+2.42%) |
May 03, 2022 | 33.92 | 33.99 | 33.92 | 33.99 | 955 | +0.02(+0.05%) |
May 02, 2022 | 34.30 | 34.37 | 33.78 | 33.97 | 6,674 | -0.42(-1.21%) |
Apr 29, 2022 | 34.78 | 34.78 | 34.39 | 34.39 | 1,478 | -0.79(-2.25%) |
Apr 28, 2022 | 34.71 | 35.18 | 34.71 | 35.18 | 1,369 | +0.45(+1.31%) |
Apr 27, 2022 | 34.59 | 34.73 | 34.59 | 34.73 | 354 | +0.17(+0.49%) |
Apr 26, 2022 | 35.11 | 35.11 | 34.56 | 34.56 | 1,502 | -0.52(-1.47%) |
Apr 25, 2022 | 34.60 | 35.08 | 34.60 | 35.08 | 351 | +0.10(+0.30%) |
Apr 22, 2022 | 35.26 | 35.26 | 34.97 | 34.97 | 981 | -0.54(-1.53%) |
Apr 21, 2022 | 35.88 | 35.88 | 35.51 | 35.51 | 2,151 | -0.08(-0.22%) |
Apr 20, 2022 | 35.42 | 35.63 | 35.42 | 35.59 | 1,164 | +0.45(+1.29%) |
Apr 19, 2022 | 34.94 | 35.14 | 34.94 | 35.14 | 1,707 | +0.51(+1.47%) |
Apr 18, 2022 | 34.70 | 34.70 | 34.63 | 34.63 | 407 | -0.27(-0.77%) |
Apr 14, 2022 | 35.02 | 35.05 | 34.90 | 34.90 | 7,658 | -0.02(-0.05%) |
Apr 13, 2022 | 34.71 | 34.92 | 34.71 | 34.92 | 556 | +0.21(+0.60%) |
Apr 12, 2022 | 34.71 | 34.95 | 34.67 | 34.71 | 2,977 | +0.06(+0.18%) |
Apr 11, 2022 | 34.78 | 34.79 | 34.65 | 34.65 | 1,733 | -0.02(-0.05%) |
Apr 08, 2022 | 34.73 | 34.80 | 34.66 | 34.66 | 1,839 | +0.11(+0.33%) |
Apr 07, 2022 | 34.27 | 34.62 | 34.27 | 34.55 | 2,829 | +0.22(+0.63%) |
Apr 06, 2022 | 34.07 | 34.34 | 34.07 | 34.33 | 933 | +0.30(+0.89%) |
Apr 05, 2022 | 34.14 | 34.15 | 34.03 | 34.03 | 1,033 | -0.11(-0.32%) |
Apr 04, 2022 | 34.20 | 34.20 | 33.99 | 34.14 | 2,174 | -0.20(-0.59%) |
Apr 01, 2022 | 34.09 | 34.34 | 33.92 | 34.34 | 3,152 | +0.42(+1.23%) |
Mar 31, 2022 | 34.05 | 34.07 | 33.92 | 33.92 | 622 | -0.00(-0.01%) |
Mar 30, 2022 | 33.78 | 33.93 | 33.78 | 33.93 | 1,742 | -0.04(-0.13%) |
Mar 29, 2022 | 33.96 | 33.97 | 33.95 | 33.97 | 1,065 | +0.33(+0.97%) |
Mar 28, 2022 | 33.66 | 33.66 | 33.42 | 33.65 | 33,460 | +0.02(+0.06%) |
Mar 25, 2022 | 33.61 | 33.63 | 33.61 | 33.63 | 151 | +0.31(+0.92%) |
Mar 24, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 145 | +0.15(+0.45%) |
Mar 23, 2022 | 33.49 | 33.49 | 33.17 | 33.17 | 1,330 | -0.25(-0.74%) |
Mar 22, 2022 | 33.25 | 33.41 | 33.25 | 33.41 | 950 | +0.24(+0.71%) |
Mar 21, 2022 | 33.48 | 33.48 | 33.02 | 33.18 | 2,302 | -0.01(-0.02%) |
Mar 18, 2022 | 32.96 | 33.18 | 32.88 | 33.18 | 2,745 | +0.18(+0.53%) |
Mar 17, 2022 | 32.83 | 33.01 | 32.83 | 33.01 | 3,255 | +0.23(+0.72%) |
Mar 16, 2022 | 32.80 | 32.84 | 32.55 | 32.77 | 2,263 | +0.20(+0.61%) |
Mar 15, 2022 | 32.54 | 32.63 | 32.53 | 32.58 | 1,324 | +0.61(+1.91%) |
Mar 14, 2022 | 31.97 | 32.22 | 31.96 | 31.96 | 2,308 | +0.13(+0.41%) |
Mar 11, 2022 | 32.47 | 32.47 | 31.83 | 31.83 | 950 | -0.40(-1.23%) |
Mar 10, 2022 | 32.23 | 32.31 | 32.00 | 32.23 | 1,173 | -0.31(-0.96%) |
Mar 09, 2022 | 32.53 | 32.66 | 32.53 | 32.54 | 882 | +0.30(+0.92%) |
Mar 08, 2022 | 32.75 | 32.75 | 32.25 | 32.25 | 1,557 | -0.87(-2.63%) |
Mar 07, 2022 | 33.19 | 33.19 | 33.12 | 33.12 | 457 | -0.88(-2.57%) |
Mar 04, 2022 | 33.80 | 33.99 | 33.60 | 33.99 | 7,455 | -0.03(-0.10%) |
Mar 03, 2022 | 34.08 | 34.28 | 34.03 | 34.03 | 3,892 | +0.03(+0.10%) |
Mar 02, 2022 | 33.63 | 34.04 | 33.63 | 33.99 | 322 | +0.42(+1.26%) |
Mar 01, 2022 | 33.83 | 33.93 | 33.50 | 33.57 | 2,763 | -0.33(-0.97%) |
Feb 28, 2022 | 33.93 | 33.93 | 33.66 | 33.90 | 7,647 | -0.40(-1.16%) |
Feb 25, 2022 | 33.82 | 34.30 | 34.02 | 34.30 | 3,704 | +1.04(+3.11%) |
Feb 24, 2022 | 33.18 | 33.38 | 32.78 | 33.26 | 5,968 | -0.52(-1.53%) |
Feb 23, 2022 | 34.04 | 34.04 | 33.78 | 33.78 | 294 | -0.35(-1.02%) |
Feb 22, 2022 | 34.41 | 34.41 | 33.95 | 34.13 | 2,203 | -0.16(-0.47%) |
Feb 18, 2022 | 34.29 | 0 | +0.06(+0.17%) | |||
Feb 17, 2022 | 34.11 | 34.27 | 34.11 | 34.23 | 1,100 | +0.07(+0.22%) |
Feb 16, 2022 | 34.23 | 34.24 | 33.97 | 34.16 | 2,868 | +0.10(+0.28%) |
Feb 15, 2022 | 34.34 | 34.35 | 34.06 | 34.06 | 1,555 | +0.06(+0.18%) |
Feb 14, 2022 | 34.11 | 34.11 | 33.68 | 34.00 | 3,873 | -0.12(-0.35%) |
Feb 11, 2022 | 34.32 | 34.32 | 34.11 | 34.12 | 670 | +0.01(+0.04%) |
Feb 10, 2022 | 34.44 | 34.44 | 34.01 | 34.11 | 1,968 | -0.26(-0.77%) |
Feb 09, 2022 | 34.52 | 34.52 | 34.36 | 34.37 | 1,922 | +0.06(+0.16%) |
Feb 08, 2022 | 34.22 | 34.32 | 34.22 | 34.32 | 314 | +0.21(+0.63%) |
Feb 07, 2022 | 34.11 | 34.12 | 34.10 | 34.10 | 678 | +0.08(+0.22%) |
Feb 04, 2022 | 33.84 | 34.12 | 33.84 | 34.03 | 1,474 | -0.37(-1.07%) |
Feb 03, 2022 | 34.53 | 34.53 | 34.39 | 34.39 | 743 | -0.07(-0.20%) |
Feb 02, 2022 | 34.40 | 34.45 | 34.40 | 34.46 | 4,436 | +0.23(+0.67%) |