Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 28.37 | 11 | -0.48(-1.65%) | |||
Oct 17, 2022 | 28.85 | 17 | -0.15(-0.52%) | |||
Oct 11, 2022 | 29.00 | 20 | -1.00(-3.33%) | |||
Oct 10, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 965 | -2.27(-7.03%) |
Oct 07, 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 1,136 | -1.72(-5.05%) |
Oct 04, 2022 | 33.99 | 0 | +0.63(+1.90%) | |||
Oct 03, 2022 | 33.31 | 33.35 | 33.31 | 33.35 | 575 | +1.65(+5.22%) |
Sep 29, 2022 | 31.70 | 0 | -0.47(-1.45%) | |||
Sep 27, 2022 | 32.17 | 3 | -1.46(-4.35%) | |||
Sep 21, 2022 | 33.63 | 149 | -1.02(-2.94%) | |||
Sep 20, 2022 | 34.73 | 34.73 | 34.65 | 34.65 | 300 | -1.03(-2.89%) |
Sep 13, 2022 | 35.68 | 0 | -0.57(-1.58%) | |||
Sep 12, 2022 | 36.25 | 36.25 | 36.25 | 36.25 | 176 | -0.01(-0.03%) |
Sep 09, 2022 | 36.27 | 36.27 | 36.27 | 36.27 | 500 | +0.76(+2.13%) |
Sep 08, 2022 | 35.52 | 35.67 | 35.51 | 35.51 | 605 | +0.97(+2.81%) |
Sep 06, 2022 | 34.54 | 36 | -1.19(-3.33%) | |||
Sep 02, 2022 | 35.84 | 35.84 | 35.73 | 35.73 | 1,914 | -1.00(-2.73%) |
Sep 01, 2022 | 36.94 | 36.94 | 36.73 | 36.73 | 565 | -1.30(-3.42%) |
Aug 31, 2022 | 38.03 | 38.03 | 38.03 | 38.03 | 205 | -0.61(-1.59%) |
Aug 25, 2022 | 38.64 | 2 | -1.03(-2.59%) | |||
Aug 24, 2022 | 39.72 | 39.72 | 39.67 | 39.67 | 429 | +0.97(+2.49%) |
Aug 23, 2022 | 38.70 | 38.70 | 38.59 | 38.70 | 200 | +0.40(+1.04%) |
Aug 22, 2022 | 38.53 | 38.53 | 38.31 | 38.31 | 622 | -0.24(-0.61%) |
Aug 19, 2022 | 38.53 | 38.54 | 38.53 | 38.54 | 2,506 | -0.34(-0.88%) |
Aug 17, 2022 | 38.88 | 10 | +0.53(+1.39%) | |||
Aug 16, 2022 | 38.35 | 38.35 | 38.35 | 38.35 | 398 | +0.07(+0.18%) |
Aug 15, 2022 | 38.12 | 38.29 | 38.12 | 38.28 | 1,048 | +0.36(+0.95%) |
Aug 12, 2022 | 38.53 | 38.57 | 37.92 | 37.92 | 4,233 | +0.51(+1.36%) |
Aug 10, 2022 | 37.41 | 6 | -0.54(-1.42%) | |||
Aug 09, 2022 | 38.24 | 38.24 | 37.90 | 37.95 | 542 | -0.38(-0.99%) |
Aug 08, 2022 | 38.32 | 38.33 | 38.32 | 38.33 | 200 | +0.22(+0.58%) |
Aug 05, 2022 | 38.11 | 38.11 | 38.11 | 38.11 | 531 | +0.36(+0.95%) |
Aug 04, 2022 | 37.22 | 37.75 | 37.22 | 37.75 | 821 | +1.64(+4.54%) |
Aug 03, 2022 | 35.96 | 36.12 | 35.96 | 36.11 | 728 | +0.26(+0.72%) |
Jul 28, 2022 | 35.85 | 134 | +0.97(+2.78%) | |||
Jul 26, 2022 | 34.88 | 1,748 | +0.26(+0.75%) | |||
Jul 25, 2022 | 34.02 | 34.68 | 33.82 | 34.62 | 3,422 | +0.83(+2.46%) |
Jul 22, 2022 | 34.33 | 34.41 | 33.67 | 33.79 | 491 | +0.07(+0.21%) |
Jul 19, 2022 | 33.72 | 91 | +1.04(+3.18%) | |||
Jul 15, 2022 | 32.68 | 0 | +0.20(+0.62%) | |||
Jul 14, 2022 | 31.70 | 32.48 | 31.70 | 32.48 | 910 | -0.30(-0.92%) |
Jul 13, 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 117 | +0.51(+1.58%) |
Jul 12, 2022 | 32.10 | 32.27 | 32.00 | 32.27 | 2,127 | +0.73(+2.31%) |
Jul 11, 2022 | 33.15 | 33.28 | 31.54 | 31.54 | 2,000 | -2.47(-7.26%) |
Jul 08, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 131 | +0.34(+1.01%) |
Jul 07, 2022 | 33.22 | 33.67 | 32.84 | 33.67 | 610 | +0.96(+2.93%) |
Jul 06, 2022 | 33.08 | 33.08 | 32.12 | 32.71 | 1,900 | -0.13(-0.40%) |
Jul 05, 2022 | 32.57 | 33.08 | 32.03 | 32.84 | 2,347 | -2.07(-5.92%) |
Jul 01, 2022 | 34.91 | 34.91 | 34.91 | 34.91 | 354 | +1.45(+4.33%) |
Jun 30, 2022 | 33.09 | 33.52 | 33.06 | 33.46 | 5,169 | -0.24(-0.73%) |
Jun 29, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.93(+2.85%) |
Jun 28, 2022 | 33.05 | 33.51 | 32.66 | 32.77 | 400 | -0.23(-0.70%) |
Jun 27, 2022 | 32.96 | 33.16 | 32.96 | 33.00 | 382 | +0.16(+0.49%) |
Jun 24, 2022 | 31.61 | 32.96 | 31.61 | 32.84 | 1,136 | +0.46(+1.42%) |
Jun 23, 2022 | 32.44 | 32.44 | 32.38 | 32.38 | 344 | +0.14(+0.43%) |
Jun 22, 2022 | 31.83 | 32.24 | 31.83 | 32.24 | 200 | +0.85(+2.70%) |
Jun 17, 2022 | 31.39 | 0 | +0.37(+1.20%) | |||
Jun 16, 2022 | 31.27 | 31.57 | 30.93 | 31.02 | 2,220 | -0.91(-2.85%) |
Jun 15, 2022 | 32.26 | 32.26 | 31.59 | 31.93 | 1,142 | -0.12(-0.37%) |
Jun 14, 2022 | 31.94 | 32.07 | 31.75 | 32.05 | 2,501 | -0.94(-2.85%) |
Jun 13, 2022 | 34.13 | 34.13 | 32.01 | 32.99 | 2,079 | -1.40(-4.07%) |
Jun 10, 2022 | 34.56 | 34.56 | 34.39 | 34.39 | 506 | -0.33(-0.95%) |
Jun 09, 2022 | 34.30 | 34.82 | 34.30 | 34.72 | 512 | -0.25(-0.71%) |
Jun 08, 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 515 | +1.08(+3.19%) |
Jun 07, 2022 | 33.76 | 33.89 | 33.72 | 33.89 | 4,050 | +0.83(+2.51%) |
Jun 06, 2022 | 32.92 | 33.11 | 32.50 | 33.06 | 1,114 | +0.83(+2.58%) |
Jun 03, 2022 | 32.57 | 32.86 | 32.23 | 32.23 | 558 | +0.86(+2.74%) |
Jun 02, 2022 | 31.22 | 31.37 | 31.22 | 31.37 | 256 | +0.94(+3.09%) |
Jun 01, 2022 | 30.06 | 30.58 | 30.04 | 30.43 | 676 | -0.01(-0.03%) |
May 31, 2022 | 30.36 | 30.44 | 30.36 | 30.44 | 439 | -1.64(-5.11%) |
May 27, 2022 | 31.78 | 32.08 | 31.75 | 32.08 | 1,709 | +0.48(+1.52%) |
May 26, 2022 | 31.40 | 31.60 | 31.40 | 31.60 | 200 | +1.08(+3.54%) |
May 24, 2022 | 30.52 | 100 | -0.22(-0.72%) | |||
May 20, 2022 | 30.74 | 0 | +0.23(+0.74%) | |||
May 18, 2022 | 30.52 | 5 | +0.16(+0.51%) | |||
May 17, 2022 | 30.81 | 30.81 | 30.34 | 30.36 | 1,120 | -0.35(-1.14%) |
May 16, 2022 | 30.61 | 30.71 | 30.27 | 30.71 | 1,000 | +0.91(+3.05%) |
May 13, 2022 | 30.28 | 30.28 | 29.49 | 29.80 | 500 | +0.80(+2.74%) |
May 12, 2022 | 28.84 | 29.11 | 28.66 | 29.00 | 1,900 | -0.36(-1.21%) |
May 11, 2022 | 30.35 | 30.65 | 29.36 | 29.36 | 1,602 | +0.69(+2.41%) |
May 10, 2022 | 28.21 | 29.11 | 28.21 | 28.67 | 645 | -0.08(-0.28%) |
May 09, 2022 | 29.17 | 29.17 | 28.71 | 28.75 | 2,005 | -0.83(-2.81%) |
May 06, 2022 | 29.91 | 30.16 | 29.58 | 29.58 | 979 | -0.33(-1.10%) |
May 05, 2022 | 30.99 | 30.99 | 29.91 | 29.91 | 885 | -1.10(-3.55%) |
May 04, 2022 | 31.06 | 31.10 | 31.00 | 31.01 | 2,501 | +0.69(+2.28%) |
May 03, 2022 | 30.40 | 30.40 | 30.32 | 30.32 | 200 | +0.80(+2.71%) |
May 02, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 125 | -0.44(-1.47%) |
Apr 29, 2022 | 29.86 | 29.96 | 29.83 | 29.96 | 5,399 | +0.04(+0.13%) |
Apr 28, 2022 | 30.27 | 30.45 | 29.81 | 29.92 | 1,600 | -0.50(-1.64%) |
Apr 27, 2022 | 30.14 | 30.50 | 30.14 | 30.42 | 1,000 | +0.07(+0.23%) |
Apr 26, 2022 | 30.50 | 30.50 | 30.32 | 30.35 | 2,100 | -0.30(-0.99%) |
Apr 25, 2022 | 30.07 | 30.74 | 30.07 | 30.65 | 730 | -0.14(-0.44%) |
Apr 22, 2022 | 30.61 | 31.02 | 30.53 | 30.79 | 1,350 | -0.28(-0.90%) |
Apr 21, 2022 | 32.00 | 32.00 | 31.07 | 31.07 | 2,030 | -0.67(-2.11%) |
Apr 20, 2022 | 31.55 | 31.75 | 31.42 | 31.74 | 2,306 | +0.15(+0.47%) |
Apr 19, 2022 | 31.10 | 31.59 | 31.10 | 31.59 | 518 | +1.28(+4.22%) |
Apr 18, 2022 | 30.34 | 30.34 | 30.31 | 30.31 | 490 | -0.90(-2.87%) |
Apr 14, 2022 | 31.09 | 31.21 | 31.09 | 31.21 | 1,017 | +0.07(+0.21%) |
Apr 13, 2022 | 30.52 | 31.14 | 30.52 | 31.14 | 1,110 | +0.99(+3.28%) |
Apr 12, 2022 | 30.80 | 30.80 | 30.14 | 30.15 | 1,414 | -1.05(-3.38%) |
Apr 11, 2022 | 31.58 | 31.58 | 30.84 | 31.20 | 554 | -2.14(-6.40%) |
Apr 08, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 174 | +0.91(+2.81%) |
Apr 07, 2022 | 32.74 | 32.74 | 32.43 | 32.43 | 200 | -0.78(-2.34%) |
Apr 06, 2022 | 33.20 | 33.21 | 33.20 | 33.21 | 600 | +1.08(+3.35%) |
Apr 05, 2022 | 32.33 | 32.33 | 31.95 | 32.13 | 846 | +0.06(+0.19%) |
Apr 04, 2022 | 32.29 | 32.29 | 32.07 | 32.07 | 856 | +0.08(+0.25%) |
Apr 01, 2022 | 32.48 | 32.54 | 31.79 | 31.99 | 3,000 | -0.49(-1.51%) |
Mar 31, 2022 | 32.45 | 32.56 | 32.45 | 32.48 | 1,515 | +0.27(+0.84%) |
Mar 30, 2022 | 31.33 | 32.31 | 31.16 | 32.21 | 2,380 | +1.85(+6.09%) |
Mar 28, 2022 | 30.36 | 0 | +0.43(+1.44%) | |||
Mar 25, 2022 | 29.79 | 29.93 | 29.79 | 29.93 | 414 | +0.20(+0.68%) |
Mar 24, 2022 | 29.83 | 29.83 | 29.73 | 29.73 | 302 | -0.30(-1.01%) |
Mar 23, 2022 | 30.07 | 30.20 | 30.00 | 30.03 | 1,810 | -0.40(-1.31%) |
Mar 22, 2022 | 30.53 | 30.53 | 30.43 | 30.43 | 278 | -0.41(-1.33%) |
Mar 18, 2022 | 30.84 | 2 | -0.05(-0.16%) | |||
Mar 17, 2022 | 30.69 | 31.00 | 30.69 | 30.89 | 1,011 | +0.50(+1.65%) |
Mar 16, 2022 | 30.71 | 30.71 | 30.34 | 30.39 | 689 | -0.29(-0.95%) |
Mar 15, 2022 | 30.24 | 30.68 | 30.05 | 30.68 | 670 | +0.41(+1.36%) |
Mar 14, 2022 | 30.77 | 30.89 | 30.27 | 30.27 | 606 | -0.93(-2.99%) |
Mar 11, 2022 | 31.49 | 31.49 | 31.20 | 31.20 | 600 | -0.26(-0.81%) |
Mar 10, 2022 | 31.32 | 31.46 | 31.30 | 31.46 | 1,937 | +0.05(+0.15%) |
Mar 09, 2022 | 31.66 | 32.34 | 31.41 | 31.41 | 2,400 | +0.52(+1.68%) |
Mar 08, 2022 | 31.05 | 31.16 | 30.54 | 30.89 | 2,394 | +0.43(+1.41%) |
Mar 07, 2022 | 30.06 | 30.75 | 29.19 | 30.46 | 1,793 | +1.27(+4.35%) |
Mar 03, 2022 | 29.19 | 0 | -0.98(-3.25%) | |||
Mar 02, 2022 | 30.32 | 30.32 | 29.97 | 30.17 | 2,382 | +0.41(+1.38%) |
Mar 01, 2022 | 29.12 | 29.77 | 29.12 | 29.76 | 1,164 | +0.74(+2.55%) |
Feb 28, 2022 | 28.87 | 29.16 | 28.78 | 29.02 | 503 | +0.72(+2.54%) |
Feb 25, 2022 | 27.89 | 28.30 | 28.25 | 28.30 | 400 | +0.40(+1.43%) |
Feb 24, 2022 | 27.90 | 27.90 | 25.77 | 27.90 | 390 | +2.32(+9.07%) |
Feb 23, 2022 | 25.39 | 25.58 | 25.39 | 25.58 | 1,825 | +0.57(+2.28%) |
Feb 22, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 112 | -0.90(-3.47%) |
Feb 16, 2022 | 25.91 | 0 | +0.08(+0.31%) | |||
Feb 15, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 137 | +0.04(+0.16%) |
Feb 14, 2022 | 25.78 | 25.79 | 25.78 | 25.79 | 300 | +0.11(+0.43%) |
Feb 11, 2022 | 25.55 | 25.68 | 25.55 | 25.68 | 350 | -0.39(-1.50%) |
Feb 10, 2022 | 26.36 | 26.36 | 26.07 | 26.07 | 755 | -0.20(-0.76%) |
Feb 09, 2022 | 25.58 | 26.29 | 25.58 | 26.27 | 724 | +0.90(+3.55%) |
Feb 08, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 145 | +0.32(+1.28%) |
Feb 07, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 805 | +0.43(+1.75%) |
Feb 04, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 110 | -0.37(-1.48%) |
Feb 03, 2022 | 27.03 | 24.99 | 24.99 | 966 | -0.99(-3.81%) | |
Feb 02, 2022 | 26.00 | 26.07 | 25.98 | 25.98 | 505 | +0.01(+0.04%) |
Feb 01, 2022 | 25.97 | 25.97 | 25.79 | 25.97 | 201 | -0.06(-0.23%) |
Jan 31, 2022 | 25.46 | 26.09 | 25.46 | 26.03 | 905 | +0.99(+3.95%) |
Jan 28, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 8,261 | -0.17(-0.67%) |
Jan 25, 2022 | 25.21 | 12 | -0.93(-3.56%) | |||
Jan 24, 2022 | 25.57 | 26.14 | 25.57 | 26.14 | 1,275 | +0.43(+1.67%) |
Jan 21, 2022 | 25.47 | 25.71 | 25.47 | 25.71 | 485 | +0.09(+0.35%) |
Jan 20, 2022 | 26.11 | 26.11 | 25.62 | 25.62 | 520 | +0.60(+2.40%) |
Jan 19, 2022 | 25.23 | 25.23 | 24.82 | 25.02 | 5,734 | +0.25(+1.00%) |
Jan 18, 2022 | 24.82 | 24.88 | 24.77 | 24.77 | 698 | +0.69(+2.87%) |
Jan 14, 2022 | 24.08 | 0 | -0.19(-0.78%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 140 | -0.36(-1.46%) |
Jan 12, 2022 | 24.76 | 24.77 | 24.63 | 24.63 | 600 | +0.09(+0.37%) |
Jan 11, 2022 | 24.83 | 24.83 | 24.54 | 24.54 | 210 | -0.08(-0.32%) |
Jan 10, 2022 | 24.47 | 25.32 | 24.47 | 24.62 | 565 | -0.61(-2.42%) |
Jan 07, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 13,433 | +0.16(+0.64%) |
Jan 06, 2022 | 25.28 | 25.28 | 25.07 | 25.07 | 700 | -0.47(-1.84%) |
Jan 05, 2022 | 26.10 | 26.10 | 25.54 | 25.54 | 476 | -0.85(-3.22%) |
Jan 04, 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 204 | -1.02(-3.72%) |
Dec 31, 2021 | 27.41 | 27.41 | 27.41 | 0 | +0.39(+1.44%) | |
Dec 30, 2021 | 27.18 | 27.18 | 27.02 | 27.02 | 326 | +0.34(+1.27%) |
Dec 29, 2021 | 26.60 | 26.68 | 26.60 | 26.68 | 2,059 | -0.67(-2.45%) |
Dec 22, 2021 | 27.35 | 27.35 | 27.35 | 30 | +0.30(+1.11%) | |
Dec 21, 2021 | 27.00 | 27.05 | 27.00 | 27.05 | 434 | +0.31(+1.16%) |
Dec 20, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 300 | -0.11(-0.41%) |
Dec 17, 2021 | 26.11 | 26.87 | 26.11 | 26.85 | 830 | +0.69(+2.64%) |
Dec 16, 2021 | 26.16 | 26.97 | 26.16 | 26.16 | 305 | +0.10(+0.38%) |
Dec 15, 2021 | 25.88 | 26.06 | 25.77 | 26.06 | 640 | +0.01(+0.04%) |
Dec 14, 2021 | 25.71 | 26.05 | 25.71 | 26.05 | 531 | -0.71(-2.65%) |
Dec 13, 2021 | 26.79 | 26.79 | 26.76 | 26.76 | 317 | +0.09(+0.34%) |
Dec 10, 2021 | 26.87 | 26.91 | 26.46 | 26.67 | 1,170 | -0.30(-1.11%) |
Dec 09, 2021 | 27.54 | 27.54 | 26.97 | 26.97 | 470 | -0.86(-3.09%) |
Dec 08, 2021 | 28.03 | 28.09 | 27.80 | 27.83 | 932 | +0.00(+0.00%) |
Dec 07, 2021 | 28.11 | 28.11 | 27.83 | 27.83 | 2,131 | +0.26(+0.94%) |
Dec 06, 2021 | 27.63 | 27.65 | 27.57 | 27.57 | 730 | +0.35(+1.29%) |
Dec 03, 2021 | 27.48 | 27.48 | 27.02 | 27.22 | 440 | -0.60(-2.16%) |
Dec 02, 2021 | 28.00 | 28.37 | 27.82 | 27.82 | 1,210 | -0.16(-0.57%) |
Dec 01, 2021 | 27.98 | 27.98 | 27.98 | 27.98 | 951 | -0.41(-1.44%) |
Nov 30, 2021 | 28.30 | 28.64 | 28.24 | 28.39 | 4,353 | +0.16(+0.57%) |
Nov 29, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 120 | -0.18(-0.63%) |
Nov 26, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 400 | -0.42(-1.46%) |
Nov 24, 2021 | 28.88 | 28.94 | 28.79 | 28.83 | 21,317 | -0.10(-0.35%) |
Nov 23, 2021 | 28.82 | 29.35 | 28.77 | 28.93 | 25,235 | -0.63(-2.13%) |
Nov 22, 2021 | 30.16 | 30.16 | 29.49 | 29.56 | 21,686 | -0.94(-3.08%) |
Nov 19, 2021 | 30.36 | 30.50 | 30.32 | 30.50 | 22,247 | +0.37(+1.23%) |
Nov 18, 2021 | 30.17 | 30.13 | 30.09 | 30.13 | 22,234 | +0.09(+0.30%) |
Nov 17, 2021 | 29.98 | 30.04 | 29.98 | 30.04 | 226 | -0.32(-1.05%) |
Nov 16, 2021 | 30.29 | 30.38 | 30.29 | 30.36 | 383 | +0.04(+0.12%) |
Nov 15, 2021 | 30.18 | 30.32 | 30.18 | 30.32 | 650 | +0.33(+1.11%) |
Nov 12, 2021 | 30.20 | 30.23 | 29.99 | 29.99 | 377 | +0.46(+1.57%) |
Nov 11, 2021 | 29.15 | 29.61 | 29.15 | 29.52 | 11,734 | -0.30(-0.99%) |
Nov 10, 2021 | 30.34 | 29.82 | 29.82 | 227 | -0.90(-2.93%) | |
Nov 09, 2021 | 30.93 | 30.93 | 30.72 | 30.72 | 400 | +0.18(+0.59%) |
Nov 08, 2021 | 30.61 | 30.61 | 30.28 | 30.54 | 1,042 | -0.31(-1.00%) |
Nov 05, 2021 | 30.85 | 30.85 | 30.85 | 30.85 | 152 | -0.59(-1.88%) |
Nov 03, 2021 | 31.44 | 31.44 | 31.44 | 7 | -0.24(-0.76%) | |
Nov 02, 2021 | 31.51 | 31.68 | 31.51 | 31.68 | 1,865 | -0.30(-0.94%) |