Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.43 | 18.44 | 17.71 | 17.71 | 4,265 | +0.00(+0.00%) |
Oct 28, 2022 | 18.54 | 19.37 | 17.71 | 17.71 | 5,971 | -0.13(-0.73%) |
Oct 27, 2022 | 18.48 | 19.33 | 17.67 | 17.84 | 2,071 | -0.83(-4.45%) |
Oct 26, 2022 | 19.29 | 19.66 | 18.54 | 18.67 | 1,217 | -0.53(-2.76%) |
Oct 25, 2022 | 18.34 | 19.20 | 18.34 | 19.20 | 764 | +0.58(+3.11%) |
Oct 24, 2022 | 18.62 | 24 | +0.69(+3.85%) | |||
Oct 21, 2022 | 17.29 | 17.93 | 17.29 | 17.93 | 2,809 | -0.05(-0.28%) |
Oct 20, 2022 | 18.88 | 18.88 | 17.13 | 17.98 | 745 | +0.52(+2.98%) |
Oct 19, 2022 | 19.16 | 19.21 | 17.46 | 17.46 | 1,154 | -0.44(-2.46%) |
Oct 18, 2022 | 17.35 | 17.90 | 17.35 | 17.90 | 946 | -0.30(-1.65%) |
Oct 17, 2022 | 18.78 | 18.78 | 17.23 | 18.20 | 2,488 | -0.04(-0.22%) |
Oct 14, 2022 | 16.64 | 18.24 | 16.53 | 18.24 | 789 | +0.70(+4.02%) |
Oct 13, 2022 | 17.55 | 18.50 | 16.76 | 17.54 | 1,243 | -0.03(-0.17%) |
Oct 12, 2022 | 16.61 | 18.50 | 16.61 | 17.57 | 2,922 | +0.42(+2.42%) |
Oct 11, 2022 | 16.66 | 17.66 | 16.66 | 17.15 | 1,382 | -0.22(-1.27%) |
Oct 10, 2022 | 17.78 | 17.94 | 16.83 | 17.37 | 6,740 | -0.22(-1.25%) |
Oct 07, 2022 | 17.13 | 17.59 | 17.12 | 17.59 | 1,229 | -0.28(-1.57%) |
Oct 06, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 346 | -0.71(-3.82%) |
Oct 05, 2022 | 19.63 | 19.65 | 18.57 | 18.58 | 1,659 | +0.88(+4.97%) |
Oct 04, 2022 | 17.63 | 17.70 | 17.63 | 17.70 | 655 | +0.67(+3.96%) |
Oct 03, 2022 | 16.84 | 18.66 | 16.76 | 17.03 | 2,383 | -1.13(-6.24%) |
Sep 30, 2022 | 16.19 | 18.16 | 16.19 | 18.16 | 1,886 | +0.00(+0.00%) |
Sep 29, 2022 | 17.15 | 18.16 | 16.21 | 18.16 | 2,781 | -0.67(-3.56%) |
Sep 28, 2022 | 18.85 | 18.85 | 17.80 | 18.83 | 2,157 | -0.37(-1.93%) |
Sep 27, 2022 | 18.16 | 19.25 | 17.02 | 19.20 | 3,395 | +0.16(+0.84%) |
Sep 26, 2022 | 18.12 | 19.05 | 17.04 | 19.04 | 6,212 | -0.52(-2.66%) |
Sep 23, 2022 | 19.59 | 19.59 | 18.48 | 19.56 | 1,745 | -0.74(-3.65%) |
Sep 22, 2022 | 20.01 | 20.30 | 17.90 | 20.30 | 2,110 | +0.89(+4.56%) |
Sep 21, 2022 | 20.34 | 20.35 | 18.20 | 19.41 | 2,675 | -0.29(-1.45%) |
Sep 20, 2022 | 19.09 | 19.70 | 19.09 | 19.70 | 845 | +0.59(+3.06%) |
Sep 19, 2022 | 19.87 | 19.91 | 18.28 | 19.11 | 1,777 | -0.90(-4.47%) |
Sep 16, 2022 | 19.80 | 20.59 | 19.80 | 20.01 | 2,702 | -1.15(-5.43%) |
Sep 15, 2022 | 21.19 | 21.19 | 20.19 | 21.16 | 3,070 | -0.70(-3.20%) |
Sep 13, 2022 | 21.86 | 146 | +1.12(+5.40%) | |||
Sep 12, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 277 | -0.95(-4.38%) |
Sep 09, 2022 | 20.74 | 21.69 | 20.61 | 21.69 | 660 | +1.46(+7.19%) |
Sep 08, 2022 | 20.95 | 20.95 | 19.25 | 20.23 | 1,401 | -0.82(-3.92%) |
Sep 07, 2022 | 19.16 | 21.06 | 19.16 | 21.06 | 1,158 | -0.18(-0.85%) |
Sep 06, 2022 | 21.13 | 21.24 | 20.21 | 21.24 | 1,653 | -0.07(-0.31%) |
Sep 02, 2022 | 20.33 | 21.46 | 20.33 | 21.31 | 911 | +0.45(+2.15%) |
Sep 01, 2022 | 20.97 | 20.97 | 20.86 | 20.86 | 757 | +0.99(+4.96%) |
Aug 31, 2022 | 20.15 | 20.73 | 19.82 | 19.87 | 1,966 | -1.77(-8.16%) |
Aug 30, 2022 | 21.75 | 21.75 | 20.63 | 21.64 | 5,450 | -0.18(-0.82%) |
Aug 29, 2022 | 21.69 | 21.82 | 20.90 | 21.82 | 696 | -0.26(-1.18%) |
Aug 26, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 268 | +0.35(+1.61%) |
Aug 25, 2022 | 21.64 | 22.77 | 20.71 | 21.73 | 1,066 | +0.28(+1.31%) |
Aug 24, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 348 | +1.14(+5.61%) |
Aug 23, 2022 | 21.86 | 21.90 | 20.31 | 20.31 | 938 | -0.73(-3.47%) |
Aug 22, 2022 | 20.71 | 21.04 | 20.71 | 21.04 | 691 | -0.42(-1.96%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.44 | 21.46 | 512 | +0.33(+1.56%) |
Aug 18, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 331 | -0.17(-0.79%) |
Aug 17, 2022 | 20.61 | 21.30 | 20.61 | 21.30 | 455 | +0.61(+2.94%) |
Aug 16, 2022 | 21.11 | 21.11 | 20.69 | 20.69 | 517 | +0.58(+2.88%) |
Aug 15, 2022 | 20.15 | 21.07 | 20.11 | 20.11 | 649 | -0.17(-0.84%) |
Aug 12, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 469 | -0.91(-4.32%) |
Aug 11, 2022 | 21.20 | 21.20 | 21.19 | 21.20 | 926 | -0.87(-3.94%) |
Aug 10, 2022 | 21.20 | 22.06 | 21.20 | 22.06 | 17,088 | +1.39(+6.74%) |
Aug 09, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 260 | -0.21(-1.00%) |
Aug 05, 2022 | 20.88 | 209 | -0.13(-0.63%) | |||
Aug 04, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 265 | -0.02(-0.10%) |
Aug 03, 2022 | 20.13 | 21.03 | 20.13 | 21.03 | 795 | +0.52(+2.54%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.51 | 20.51 | 583 | -0.65(-3.07%) |
Aug 01, 2022 | 20.82 | 21.16 | 20.82 | 21.16 | 517 | -0.04(-0.19%) |
Jul 29, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 925 | +0.66(+3.21%) |
Jul 28, 2022 | 19.96 | 20.54 | 19.96 | 20.54 | 733 | -0.53(-2.52%) |
Jul 26, 2022 | 21.07 | 123 | +0.71(+3.49%) | |||
Jul 25, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 6,451 | -0.89(-4.19%) |
Jul 22, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 188 | +1.31(+6.57%) |
Jul 21, 2022 | 18.98 | 20.87 | 18.98 | 19.94 | 809 | -0.07(-0.35%) |
Jul 20, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 5,648 | -0.20(-0.99%) |
Jul 19, 2022 | 20.24 | 21.21 | 20.21 | 20.21 | 529 | -0.47(-2.27%) |
Jul 18, 2022 | 19.84 | 20.68 | 19.84 | 20.68 | 485 | +1.10(+5.62%) |
Jul 15, 2022 | 19.32 | 19.58 | 19.32 | 19.58 | 1,151 | -0.83(-4.07%) |
Jul 13, 2022 | 20.41 | 235 | -0.31(-1.50%) | |||
Jul 12, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 526 | +0.36(+1.77%) |
Jul 11, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 507 | +0.37(+1.85%) |
Jul 08, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 301 | -0.68(-3.29%) |
Jul 06, 2022 | 20.67 | 112 | +0.14(+0.68%) | |||
Jul 05, 2022 | 20.48 | 20.53 | 19.72 | 20.53 | 950 | -0.14(-0.68%) |
Jul 01, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 472 | -0.08(-0.41%) |
Jun 30, 2022 | 20.85 | 20.85 | 20.75 | 20.75 | 597 | +1.71(+9.01%) |
Jun 29, 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 2,135 | +0.03(+0.16%) |
Jun 28, 2022 | 20.59 | 20.59 | 19.01 | 19.01 | 984 | -1.07(-5.33%) |
Jun 27, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 324 | +1.59(+8.60%) |
Jun 23, 2022 | 18.49 | 31 | -0.37(-1.96%) | |||
Jun 22, 2022 | 19.50 | 19.54 | 18.86 | 18.86 | 974 | -0.28(-1.46%) |
Jun 21, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 572 | -0.44(-2.25%) |
Jun 17, 2022 | 20.27 | 20.27 | 19.58 | 19.58 | 10,793 | -0.79(-3.88%) |
Jun 16, 2022 | 19.23 | 20.37 | 19.23 | 20.37 | 342 | -0.87(-4.10%) |
Jun 15, 2022 | 19.54 | 21.25 | 19.54 | 21.24 | 1,099 | +1.23(+6.15%) |
Jun 14, 2022 | 19.39 | 20.01 | 19.39 | 20.01 | 5,990 | +1.11(+5.87%) |
Jun 13, 2022 | 20.22 | 20.22 | 18.90 | 18.90 | 777 | -1.97(-9.45%) |
Jun 10, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 201 | -0.57(-2.67%) |
Jun 09, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 470 | -0.29(-1.32%) |
Jun 08, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 408 | +1.53(+7.58%) |
Jun 07, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 219 | -1.85(-8.40%) |
Jun 06, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 2,487 | +0.37(+1.72%) |
Jun 03, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 526 | +0.41(+1.93%) |
Jun 02, 2022 | 21.49 | 21.49 | 21.27 | 21.27 | 358 | +0.93(+4.57%) |
Jun 01, 2022 | 21.87 | 21.87 | 20.34 | 20.34 | 840 | -1.62(-7.38%) |
May 31, 2022 | 22.16 | 22.16 | 21.96 | 21.96 | 813 | +0.84(+3.98%) |
May 25, 2022 | 21.12 | 113 | -0.03(-0.14%) | |||
May 23, 2022 | 21.15 | 83 | +0.69(+3.37%) | |||
May 19, 2022 | 20.46 | 103 | -0.88(-4.12%) | |||
May 18, 2022 | 20.66 | 21.34 | 20.66 | 21.34 | 549 | +1.09(+5.38%) |
May 17, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 274 | -1.01(-4.75%) |
May 16, 2022 | 21.22 | 21.26 | 21.22 | 21.26 | 521 | +0.94(+4.64%) |
May 13, 2022 | 21.16 | 21.16 | 20.32 | 20.32 | 1,341 | +0.95(+4.89%) |
May 12, 2022 | 20.22 | 20.22 | 19.37 | 19.37 | 3,349 | -0.06(-0.30%) |
May 11, 2022 | 19.82 | 20.13 | 19.43 | 19.43 | 484 | -0.60(-3.00%) |
May 10, 2022 | 20.14 | 20.14 | 20.03 | 20.03 | 494 | +0.12(+0.58%) |
May 09, 2022 | 19.89 | 20.70 | 19.89 | 19.91 | 1,661 | -0.73(-3.51%) |
May 06, 2022 | 20.97 | 20.97 | 20.64 | 20.64 | 478 | -1.53(-6.90%) |
May 05, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 234 | -0.45(-1.99%) |
May 03, 2022 | 22.62 | 338 | +1.44(+6.80%) | |||
May 02, 2022 | 21.72 | 21.72 | 21.18 | 21.18 | 1,155 | +0.24(+1.15%) |
Apr 29, 2022 | 21.58 | 21.58 | 20.94 | 20.94 | 4,464 | -0.32(-1.53%) |
Apr 28, 2022 | 21.63 | 21.63 | 21.27 | 21.27 | 506 | -0.63(-2.90%) |
Apr 27, 2022 | 21.18 | 21.92 | 21.18 | 21.90 | 7,511 | -0.99(-4.33%) |
Apr 26, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 143 | -0.77(-3.27%) |
Apr 25, 2022 | 23.26 | 23.66 | 23.26 | 23.66 | 1,649 | -0.57(-2.37%) |
Apr 22, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 551 | +0.40(+1.68%) |
Apr 20, 2022 | 23.84 | 41 | -0.97(-3.91%) | |||
Apr 18, 2022 | 24.81 | 96 | -0.13(-0.52%) | |||
Apr 14, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 244 | -0.28(-1.11%) |
Apr 12, 2022 | 25.22 | 29 | -0.22(-0.87%) | |||
Apr 11, 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 138 | +0.36(+1.44%) |
Mar 30, 2022 | 25.08 | 167 | +0.34(+1.37%) | |||
Mar 28, 2022 | 24.74 | 111 | -0.56(-2.22%) | |||
Mar 23, 2022 | 25.30 | 19 | -0.09(-0.35%) | |||
Mar 16, 2022 | 25.39 | 130 | +0.67(+2.70%) | |||
Mar 15, 2022 | 23.20 | 24.72 | 23.20 | 24.72 | 603 | +0.51(+2.12%) |
Mar 14, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 5,280 | +0.35(+1.46%) |
Mar 09, 2022 | 23.86 | 84 | -0.38(-1.59%) | |||
Mar 08, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 107 | +0.22(+0.90%) |
Mar 07, 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 151 | -0.45(-1.84%) |
Mar 04, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 214 | +1.36(+5.88%) |
Mar 03, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 1,275 | -0.72(-3.02%) |
Mar 02, 2022 | 24.84 | 24.84 | 23.84 | 23.84 | 999 | -1.58(-6.22%) |
Mar 01, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 256 | -0.04(-0.15%) |
Feb 28, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 302 | +1.05(+4.29%) |
Feb 22, 2022 | 24.41 | 166 | +0.66(+2.78%) | |||
Feb 18, 2022 | 23.75 | 0 | -0.26(-1.08%) | |||
Feb 16, 2022 | 24.01 | 0 | +0.99(+4.30%) | |||
Feb 15, 2022 | 23.13 | 23.13 | 23.02 | 23.02 | 336 | -1.56(-6.35%) |
Feb 14, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 272 | +1.24(+5.31%) |
Feb 11, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 469 | -1.94(-7.67%) |
Feb 08, 2022 | 25.28 | 84 | +1.23(+5.13%) | |||
Feb 07, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 261 | -1.24(-4.91%) |
Feb 04, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 299 | +1.00(+4.12%) |
Feb 02, 2022 | 25.03 | 25.03 | 24.29 | 24.29 | 908 | +0.39(+1.63%) |
Feb 01, 2022 | 24.44 | 24.44 | 23.90 | 23.90 | 366 | -1.17(-4.67%) |
Jan 31, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 212 | +0.73(+3.00%) |
Jan 26, 2022 | 24.34 | 32 | -0.12(-0.49%) | |||
Jan 25, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 579 | +0.48(+2.02%) |
Jan 24, 2022 | 23.50 | 23.98 | 23.39 | 23.98 | 2,042 | -1.02(-4.10%) |
Jan 21, 2022 | 24.94 | 25.00 | 24.94 | 25.00 | 222 | -0.71(-2.76%) |
Jan 19, 2022 | 25.71 | 188 | +0.64(+2.57%) | |||
Jan 18, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 198 | -0.70(-2.73%) |
Jan 14, 2022 | 25.77 | 0 | +0.88(+3.54%) | |||
Jan 13, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 518 | -1.85(-6.92%) |
Jan 11, 2022 | 26.74 | 83 | +1.38(+5.44%) | |||
Jan 10, 2022 | 25.23 | 25.36 | 25.23 | 25.36 | 477 | +0.36(+1.44%) |
Jan 07, 2022 | 24.81 | 25.09 | 24.81 | 25.00 | 5,779 | +0.51(+2.08%) |
Jan 06, 2022 | 23.20 | 24.49 | 23.20 | 24.49 | 2,685 | -0.21(-0.85%) |
Jan 04, 2022 | 24.70 | 24.70 | 24.70 | 0 | +0.20(+0.82%) | |
Jan 03, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 475 | -0.39(-1.57%) |
Dec 28, 2021 | 24.89 | 24.89 | 24.89 | 87 | +0.44(+1.80%) | |
Dec 23, 2021 | 24.45 | 24.45 | 24.45 | 0 | +0.21(+0.87%) | |
Dec 22, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 734 | +0.48(+2.02%) |
Dec 14, 2021 | 23.76 | 23.76 | 23.76 | 31 | +0.13(+0.55%) | |
Dec 10, 2021 | 23.63 | 23.63 | 23.63 | 0 | +0.48(+2.08%) | |
Dec 09, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 760 | -0.60(-2.53%) |
Dec 08, 2021 | 23.30 | 23.75 | 23.30 | 23.75 | 965 | +1.74(+7.91%) |
Dec 03, 2021 | 22.01 | 22.01 | 22.01 | 9 | -1.11(-4.80%) | |
Dec 02, 2021 | 22.93 | 23.12 | 22.83 | 23.12 | 1,461 | +0.81(+3.63%) |
Nov 30, 2021 | 22.31 | 22.31 | 22.31 | 233 | -0.93(-4.00%) | |
Nov 29, 2021 | 22.91 | 23.24 | 22.91 | 23.24 | 419 | -0.32(-1.34%) |
Nov 24, 2021 | 23.55 | 23.55 | 23.55 | 52 | -0.82(-3.37%) | |
Nov 22, 2021 | 24.38 | 24.38 | 24.38 | 90 | -0.24(-0.99%) | |
Nov 18, 2021 | 24.62 | 24.62 | 24.62 | 105 | -0.32(-1.28%) | |
Nov 16, 2021 | 24.94 | 24.94 | 24.94 | 159 | -0.44(-1.73%) | |
Nov 15, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 334 | +0.02(+0.08%) |
Nov 11, 2021 | 25.36 | 25.36 | 25.36 | 97 | +0.32(+1.28%) | |
Nov 09, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 157 | +0.00(+0.00%) |
Nov 08, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 137 | +0.26(+1.07%) |