Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.40 | 26.40 | 0 | +0.42(+1.62%) | ||
Jan 30, 2023 | 25.98 | 25.98 | 0 | -0.18(-0.69%) | ||
Jan 27, 2023 | 26.16 | 26.16 | 0 | -0.05(-0.19%) | ||
Jan 26, 2023 | 26.21 | 26.21 | 0 | +0.18(+0.69%) | ||
Jan 25, 2023 | 26.03 | 26.03 | 0 | +0.08(+0.31%) | ||
Jan 24, 2023 | 25.95 | 25.95 | 0 | +0.00(+0.00%) | ||
Jan 23, 2023 | 25.95 | 25.95 | 0 | +0.21(+0.82%) | ||
Jan 20, 2023 | 25.74 | 25.74 | 0 | +0.29(+1.14%) | ||
Jan 19, 2023 | 25.45 | 25.45 | 0 | -0.19(-0.74%) | ||
Jan 18, 2023 | 25.64 | 25.64 | 0 | -0.64(-2.44%) | ||
Jan 13, 2023 | 26.28 | 26.28 | 0 | +0.14(+0.54%) | ||
Jan 12, 2023 | 26.14 | 26.14 | 0 | -0.04(-0.15%) | ||
Jan 11, 2023 | 26.18 | 26.18 | 0 | +0.17(+0.65%) | ||
Jan 10, 2023 | 26.01 | 26.01 | 0 | +0.11(+0.42%) | ||
Jan 09, 2023 | 25.90 | 25.90 | 0 | -0.25(-0.96%) | ||
Jan 06, 2023 | 26.15 | 26.15 | 0 | +0.57(+2.23%) | ||
Jan 05, 2023 | 25.58 | 25.58 | 0 | -0.29(-1.12%) | ||
Jan 04, 2023 | 25.87 | 25.87 | 0 | +0.25(+0.98%) | ||
Dec 30, 2022 | 25.62 | 25.62 | 0 | -0.09(-0.35%) | ||
Dec 29, 2022 | 25.71 | 25.71 | 0 | +0.21(+0.82%) | ||
Dec 28, 2022 | 25.50 | 25.50 | 0 | -0.19(-0.74%) | ||
Dec 23, 2022 | 25.69 | 25.69 | 0 | +0.12(+0.47%) | ||
Dec 22, 2022 | 25.57 | 25.57 | 0 | -0.20(-0.78%) | ||
Dec 21, 2022 | 25.77 | 25.77 | 0 | +0.28(+1.10%) | ||
Dec 20, 2022 | 25.49 | 25.49 | 0 | +0.05(+0.20%) | ||
Dec 19, 2022 | 25.44 | 25.44 | 0 | -0.16(-0.63%) | ||
Dec 16, 2022 | 25.60 | 25.60 | 0 | -0.31(-1.20%) | ||
Dec 15, 2022 | 25.91 | 25.91 | 0 | -0.57(-2.15%) | ||
Dec 14, 2022 | 26.48 | 26.48 | 0 | -0.12(-0.45%) | ||
Dec 13, 2022 | 26.60 | 26.60 | 0 | +0.14(+0.53%) | ||
Dec 12, 2022 | 26.46 | 26.46 | 0 | +0.33(+1.26%) | ||
Dec 09, 2022 | 26.13 | 26.13 | 0 | -0.21(-0.80%) | ||
Dec 08, 2022 | 26.34 | 26.34 | 0 | +0.14(+0.53%) | ||
Dec 07, 2022 | 26.20 | 26.20 | 0 | -1.72(-6.16%) | ||
Dec 06, 2022 | 27.92 | 27.92 | 0 | -0.26(-0.92%) | ||
Dec 05, 2022 | 28.18 | 28.18 | 0 | -0.41(-1.43%) | ||
Dec 02, 2022 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | ||
Dec 01, 2022 | 28.53 | 28.53 | 0 | +0.00(+0.00%) | ||
Nov 30, 2022 | 28.53 | 28.53 | 0 | +0.64(+2.29%) | ||
Nov 29, 2022 | 27.89 | 27.89 | 0 | +0.03(+0.11%) | ||
Nov 28, 2022 | 27.86 | 27.86 | 0 | -0.33(-1.17%) | ||
Nov 25, 2022 | 28.19 | 28.19 | 0 | +0.13(+0.46%) | ||
Nov 23, 2022 | 28.06 | 28.06 | 0 | +0.10(+0.36%) | ||
Nov 22, 2022 | 27.96 | 27.96 | 0 | +0.34(+1.23%) | ||
Nov 21, 2022 | 27.62 | 27.62 | 0 | +0.12(+0.44%) | ||
Nov 18, 2022 | 27.50 | 27.50 | 0 | +0.29(+1.07%) | ||
Nov 17, 2022 | 27.21 | 27.21 | 0 | +0.02(+0.07%) | ||
Nov 16, 2022 | 27.19 | 27.19 | 0 | -0.14(-0.51%) | ||
Nov 15, 2022 | 27.33 | 27.33 | 0 | +0.12(+0.44%) | ||
Nov 14, 2022 | 27.21 | 27.21 | 0 | -0.17(-0.62%) | ||
Nov 11, 2022 | 27.38 | 27.38 | 0 | -0.17(-0.62%) | ||
Nov 10, 2022 | 27.55 | 27.55 | 0 | +1.07(+4.04%) | ||
Nov 09, 2022 | 26.48 | 26.48 | 0 | -0.34(-1.27%) | ||
Nov 08, 2022 | 26.82 | 26.82 | 0 | +0.11(+0.41%) | ||
Nov 07, 2022 | 26.71 | 26.71 | 0 | +0.33(+1.25%) | ||
Nov 04, 2022 | 26.38 | 26.38 | 0 | +0.43(+1.66%) | ||
Nov 03, 2022 | 25.95 | 25.95 | 0 | -0.42(-1.59%) | ||
Nov 02, 2022 | 26.37 | 26.37 | 0 | -0.41(-1.53%) | ||
Nov 01, 2022 | 26.78 | 26.78 | 0 | -0.03(-0.11%) | ||
Oct 31, 2022 | 26.81 | 26.81 | 0 | -0.13(-0.48%) | ||
Oct 28, 2022 | 26.94 | 26.94 | 0 | +0.56(+2.12%) | ||
Oct 27, 2022 | 26.38 | 26.38 | 0 | +0.06(+0.23%) | ||
Oct 26, 2022 | 26.32 | 26.32 | 0 | +0.11(+0.42%) | ||
Oct 25, 2022 | 26.21 | 26.21 | 0 | +0.22(+0.85%) | ||
Oct 24, 2022 | 25.99 | 25.99 | 0 | +0.33(+1.29%) | ||
Oct 21, 2022 | 25.66 | 25.66 | 0 | +0.54(+2.15%) | ||
Oct 20, 2022 | 25.12 | 25.12 | 0 | -0.19(-0.75%) | ||
Oct 19, 2022 | 25.31 | 25.31 | 0 | -0.21(-0.82%) | ||
Oct 18, 2022 | 25.52 | 25.52 | 0 | +0.36(+1.43%) | ||
Oct 17, 2022 | 25.16 | 25.16 | 0 | +0.52(+2.11%) | ||
Oct 14, 2022 | 24.64 | 24.64 | 0 | -0.50(-1.99%) | ||
Oct 13, 2022 | 25.14 | 25.14 | 0 | +0.67(+2.74%) | ||
Oct 12, 2022 | 24.47 | 24.47 | 0 | -0.13(-0.53%) | ||
Oct 11, 2022 | 24.60 | 24.60 | 0 | -0.06(-0.24%) | ||
Oct 10, 2022 | 24.66 | 24.66 | 0 | -0.07(-0.28%) | ||
Oct 07, 2022 | 24.73 | 24.73 | 0 | -0.59(-2.33%) | ||
Oct 06, 2022 | 25.32 | 25.32 | 0 | -0.32(-1.25%) | ||
Oct 05, 2022 | 25.64 | 25.64 | 0 | -0.04(-0.16%) | ||
Oct 04, 2022 | 25.68 | 25.68 | 0 | +0.70(+2.80%) | ||
Oct 03, 2022 | 24.98 | 24.98 | 0 | +0.63(+2.59%) | ||
Sep 30, 2022 | 24.35 | 24.35 | 0 | -0.33(-1.34%) | ||
Sep 29, 2022 | 24.68 | 24.68 | 0 | -0.39(-1.56%) | ||
Sep 28, 2022 | 25.07 | 25.07 | 0 | +0.44(+1.79%) | ||
Sep 27, 2022 | 24.63 | 24.63 | 0 | -0.07(-0.28%) | ||
Sep 26, 2022 | 24.70 | 24.70 | 0 | -0.32(-1.28%) | ||
Sep 23, 2022 | 25.02 | 25.02 | 0 | -0.29(-1.15%) | ||
Sep 22, 2022 | 25.31 | 25.31 | 0 | -0.23(-0.90%) | ||
Sep 21, 2022 | 25.54 | 25.54 | 0 | -0.37(-1.43%) | ||
Sep 20, 2022 | 25.91 | 25.91 | 0 | -0.31(-1.18%) | ||
Sep 19, 2022 | 26.22 | 26.22 | 0 | +0.10(+0.38%) | ||
Sep 16, 2022 | 26.12 | 26.12 | 0 | -0.05(-0.19%) | ||
Sep 15, 2022 | 26.17 | 26.17 | 0 | -0.20(-0.76%) | ||
Sep 14, 2022 | 26.37 | 26.37 | 0 | +0.01(+0.04%) | ||
Sep 13, 2022 | 26.36 | 26.36 | 0 | -0.97(-3.55%) | ||
Sep 12, 2022 | 27.33 | 27.33 | 0 | +0.19(+0.70%) | ||
Sep 09, 2022 | 27.14 | 27.14 | 0 | +0.23(+0.85%) | ||
Sep 08, 2022 | 26.91 | 26.91 | 0 | +0.17(+0.64%) | ||
Sep 07, 2022 | 26.74 | 26.74 | 0 | +0.41(+1.56%) | ||
Sep 02, 2022 | 26.33 | 26.33 | 0 | -0.31(-1.16%) | ||
Sep 01, 2022 | 26.64 | 26.64 | 0 | +0.20(+0.76%) | ||
Aug 31, 2022 | 26.44 | 26.44 | 0 | -0.14(-0.53%) | ||
Aug 30, 2022 | 26.58 | 26.58 | 0 | -0.20(-0.75%) | ||
Aug 29, 2022 | 26.78 | 26.78 | 0 | -0.15(-0.56%) | ||
Aug 26, 2022 | 26.93 | 26.93 | 0 | -0.78(-2.81%) | ||
Aug 25, 2022 | 27.71 | 27.71 | 0 | +0.30(+1.09%) | ||
Aug 24, 2022 | 27.41 | 27.41 | 0 | +0.02(+0.07%) | ||
Aug 23, 2022 | 27.39 | 27.39 | 0 | -0.22(-0.80%) | ||
Aug 22, 2022 | 27.61 | 27.61 | 0 | -0.49(-1.74%) | ||
Aug 19, 2022 | 28.10 | 28.10 | 0 | -0.17(-0.60%) | ||
Aug 18, 2022 | 28.27 | 28.27 | 0 | +0.09(+0.32%) | ||
Aug 17, 2022 | 28.18 | 28.18 | 0 | -0.22(-0.77%) | ||
Aug 16, 2022 | 28.40 | 28.40 | 0 | +0.10(+0.35%) | ||
Aug 15, 2022 | 28.30 | 28.30 | 0 | +0.11(+0.39%) | ||
Aug 12, 2022 | 28.19 | 28.19 | 0 | +0.41(+1.48%) | ||
Aug 11, 2022 | 27.78 | 27.78 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 27.78 | 27.78 | 0 | +0.45(+1.65%) | ||
Aug 09, 2022 | 27.33 | 27.33 | 0 | +0.00(+0.00%) | ||
Aug 08, 2022 | 27.33 | 27.33 | 0 | -0.04(-0.15%) | ||
Aug 05, 2022 | 27.37 | 27.37 | 0 | +0.04(+0.15%) | ||
Aug 04, 2022 | 27.33 | 27.33 | 0 | -0.11(-0.40%) | ||
Aug 03, 2022 | 27.44 | 27.44 | 0 | +0.40(+1.48%) | ||
Aug 02, 2022 | 27.04 | 27.04 | 0 | -0.19(-0.70%) | ||
Aug 01, 2022 | 27.23 | 27.23 | 0 | -0.05(-0.18%) | ||
Jul 29, 2022 | 27.28 | 27.28 | 0 | +0.15(+0.55%) | ||
Jul 28, 2022 | 27.13 | 27.13 | 0 | +0.36(+1.34%) | ||
Jul 27, 2022 | 26.77 | 26.77 | 0 | +0.37(+1.40%) | ||
Jul 26, 2022 | 26.40 | 26.40 | 0 | -0.13(-0.49%) | ||
Jul 25, 2022 | 26.53 | 26.53 | 0 | +0.05(+0.19%) | ||
Jul 22, 2022 | 26.48 | 26.48 | 0 | +0.13(+0.49%) | ||
Jul 20, 2022 | 26.35 | 26.35 | 0 | -0.13(-0.49%) | ||
Jul 19, 2022 | 26.48 | 26.48 | 0 | +0.68(+2.64%) | ||
Jul 18, 2022 | 25.80 | 25.80 | 0 | -0.26(-1.00%) | ||
Jul 15, 2022 | 26.06 | 26.06 | 0 | +0.49(+1.92%) | ||
Jul 14, 2022 | 25.57 | 25.57 | 0 | -0.14(-0.54%) | ||
Jul 13, 2022 | 25.71 | 25.71 | 0 | -0.12(-0.46%) | ||
Jul 12, 2022 | 25.83 | 25.83 | 0 | -0.34(-1.30%) | ||
Jul 08, 2022 | 26.17 | 26.17 | 0 | -0.02(-0.08%) | ||
Jul 07, 2022 | 26.19 | 26.19 | 0 | +0.11(+0.42%) | ||
Jul 06, 2022 | 26.08 | 26.08 | 0 | +0.10(+0.38%) | ||
Jul 05, 2022 | 25.98 | 25.98 | 0 | -0.15(-0.57%) | ||
Jul 01, 2022 | 26.13 | 26.13 | 0 | +0.29(+1.12%) | ||
Jun 30, 2022 | 25.84 | 25.84 | 0 | -0.10(-0.39%) | ||
Jun 28, 2022 | 25.94 | 25.94 | 0 | -0.46(-1.74%) | ||
Jun 27, 2022 | 26.40 | 26.40 | 0 | -0.05(-0.19%) | ||
Jun 24, 2022 | 26.45 | 26.45 | 0 | +0.76(+2.96%) | ||
Jun 23, 2022 | 25.69 | 25.69 | 0 | +0.23(+0.90%) | ||
Jun 22, 2022 | 25.46 | 25.46 | 0 | +0.09(+0.35%) | ||
Jun 21, 2022 | 25.37 | 25.37 | 0 | +0.52(+2.09%) | ||
Jun 17, 2022 | 24.85 | 24.85 | 0 | +0.08(+0.32%) | ||
Jun 16, 2022 | 24.77 | 24.77 | 0 | -0.62(-2.44%) | ||
Jun 15, 2022 | 25.39 | 25.39 | 0 | +0.28(+1.12%) | ||
Jun 14, 2022 | 25.11 | 25.11 | 0 | -0.17(-0.67%) | ||
Jun 13, 2022 | 25.28 | 25.28 | 0 | -0.71(-2.73%) | ||
Jun 10, 2022 | 25.99 | 25.99 | 0 | -0.64(-2.40%) | ||
Jun 09, 2022 | 26.63 | 26.63 | 0 | -0.50(-1.84%) | ||
Jun 08, 2022 | 27.13 | 27.13 | 0 | -0.35(-1.27%) | ||
Jun 07, 2022 | 27.48 | 27.48 | 0 | +0.17(+0.62%) | ||
Jun 06, 2022 | 27.31 | 27.31 | 0 | +0.08(+0.29%) | ||
Jun 03, 2022 | 27.23 | 27.23 | 0 | -0.27(-0.98%) | ||
Jun 02, 2022 | 27.50 | 27.50 | 0 | +0.39(+1.44%) | ||
Jun 01, 2022 | 27.11 | 27.11 | 0 | -0.31(-1.13%) | ||
May 31, 2022 | 27.42 | 27.42 | 0 | -0.17(-0.62%) | ||
May 27, 2022 | 27.59 | 27.59 | 0 | +0.45(+1.66%) | ||
May 26, 2022 | 27.14 | 27.14 | 0 | +0.33(+1.23%) | ||
May 25, 2022 | 26.81 | 26.81 | 0 | +0.10(+0.37%) | ||
May 24, 2022 | 26.71 | 26.71 | 0 | +0.11(+0.41%) | ||
May 23, 2022 | 26.60 | 26.60 | 0 | +0.36(+1.37%) | ||
May 20, 2022 | 26.24 | 26.24 | 0 | +0.18(+0.69%) | ||
May 19, 2022 | 26.06 | 26.06 | 0 | -0.20(-0.76%) | ||
May 18, 2022 | 26.26 | 26.26 | 0 | -0.94(-3.46%) | ||
May 17, 2022 | 27.20 | 27.20 | 0 | +0.45(+1.68%) | ||
May 16, 2022 | 26.75 | 26.75 | 0 | +0.04(+0.15%) | ||
May 13, 2022 | 26.71 | 26.71 | 0 | +0.40(+1.52%) | ||
May 12, 2022 | 26.31 | 26.31 | 0 | +0.08(+0.30%) | ||
May 11, 2022 | 26.23 | 26.23 | 0 | -0.27(-1.02%) | ||
May 10, 2022 | 26.50 | 26.50 | 0 | -0.03(-0.11%) | ||
May 09, 2022 | 26.53 | 26.53 | 0 | -0.50(-1.85%) | ||
May 06, 2022 | 27.03 | 27.03 | 0 | -0.10(-0.37%) | ||
May 05, 2022 | 27.13 | 27.13 | 0 | +0.09(+0.33%) | ||
May 03, 2022 | 27.04 | 27.04 | 0 | +0.07(+0.26%) | ||
May 02, 2022 | 26.97 | 26.97 | 0 | +0.02(+0.07%) | ||
Apr 29, 2022 | 26.95 | 26.95 | 0 | -0.87(-3.13%) | ||
Apr 28, 2022 | 27.82 | 27.82 | 0 | +0.49(+1.79%) | ||
Apr 27, 2022 | 27.33 | 27.33 | 0 | +0.09(+0.33%) | ||
Apr 26, 2022 | 27.24 | 27.24 | 0 | -0.52(-1.87%) | ||
Apr 25, 2022 | 27.76 | 27.76 | 0 | +0.16(+0.58%) | ||
Apr 22, 2022 | 27.60 | 27.60 | 0 | -0.75(-2.65%) | ||
Apr 21, 2022 | 28.35 | 28.35 | 0 | -0.17(-0.60%) | ||
Apr 20, 2022 | 28.52 | 28.52 | 0 | +0.29(+1.03%) | ||
Apr 19, 2022 | 28.23 | 28.23 | 0 | +0.35(+1.26%) | ||
Apr 18, 2022 | 27.88 | 27.88 | 0 | -0.07(-0.25%) | ||
Apr 14, 2022 | 27.95 | 27.95 | 0 | -0.13(-0.46%) | ||
Apr 13, 2022 | 28.08 | 28.08 | 0 | +0.11(+0.39%) | ||
Apr 12, 2022 | 27.97 | 27.97 | 0 | -0.13(-0.46%) | ||
Apr 11, 2022 | 28.10 | 28.10 | 0 | -0.35(-1.23%) | ||
Apr 08, 2022 | 28.45 | 28.45 | 0 | +0.09(+0.32%) | ||
Apr 07, 2022 | 28.36 | 28.36 | 0 | +0.14(+0.50%) | ||
Apr 06, 2022 | 28.22 | 28.22 | 0 | +0.07(+0.25%) | ||
Apr 05, 2022 | 28.15 | 28.15 | 0 | -0.14(-0.49%) | ||
Apr 04, 2022 | 28.29 | 28.29 | 0 | -0.06(-0.21%) | ||
Apr 01, 2022 | 28.35 | 28.35 | 0 | +0.15(+0.53%) | ||
Mar 31, 2022 | 28.20 | 28.20 | 0 | -0.33(-1.16%) | ||
Mar 30, 2022 | 28.53 | 28.53 | 0 | -0.14(-0.49%) | ||
Mar 29, 2022 | 28.67 | 28.67 | 0 | +0.27(+0.95%) | ||
Mar 28, 2022 | 28.40 | 28.40 | 0 | +0.07(+0.25%) | ||
Mar 25, 2022 | 28.33 | 28.33 | 0 | +0.23(+0.82%) | ||
Mar 24, 2022 | 28.10 | 28.10 | 0 | +0.29(+1.04%) | ||
Mar 23, 2022 | 27.81 | 27.81 | 0 | -0.43(-1.52%) | ||
Mar 22, 2022 | 28.24 | 28.24 | 0 | +0.12(+0.43%) | ||
Mar 21, 2022 | 28.12 | 28.12 | 0 | -0.08(-0.28%) | ||
Mar 18, 2022 | 28.20 | 28.20 | 0 | +0.10(+0.36%) | ||
Mar 17, 2022 | 28.10 | 28.10 | 0 | +0.29(+1.04%) | ||
Mar 16, 2022 | 27.81 | 27.81 | 0 | +0.34(+1.24%) | ||
Mar 15, 2022 | 27.47 | 27.47 | 0 | +0.52(+1.93%) | ||
Mar 14, 2022 | 26.95 | 26.95 | 0 | +0.01(+0.04%) | ||
Mar 11, 2022 | 26.94 | 26.94 | 0 | -0.26(-0.96%) | ||
Mar 10, 2022 | 27.20 | 27.20 | 0 | -0.06(-0.22%) | ||
Mar 09, 2022 | 27.26 | 27.26 | 0 | +0.44(+1.64%) | ||
Mar 08, 2022 | 26.82 | 26.82 | 0 | -0.29(-1.07%) | ||
Mar 07, 2022 | 27.11 | 27.11 | 0 | -0.64(-2.31%) | ||
Mar 04, 2022 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | ||
Mar 03, 2022 | 27.75 | 27.75 | 0 | +0.03(+0.11%) | ||
Mar 02, 2022 | 27.72 | 27.72 | 0 | +0.52(+1.91%) | ||
Mar 01, 2022 | 27.20 | 27.20 | 0 | -0.35(-1.27%) | ||
Feb 28, 2022 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | ||
Feb 25, 2022 | 27.60 | 27.60 | 0 | +0.63(+2.34%) | ||
Feb 24, 2022 | 26.97 | 26.97 | 0 | +0.14(+0.52%) | ||
Feb 23, 2022 | 26.83 | 26.83 | 0 | -0.34(-1.25%) | ||
Feb 22, 2022 | 27.17 | 27.17 | 0 | -0.18(-0.66%) | ||
Feb 18, 2022 | 27.35 | 27.35 | 0 | -0.12(-0.44%) | ||
Feb 17, 2022 | 27.47 | 27.47 | 0 | -0.40(-1.44%) | ||
Feb 16, 2022 | 27.87 | 27.87 | 0 | +0.07(+0.25%) | ||
Feb 15, 2022 | 27.80 | 27.80 | 0 | +0.20(+0.72%) | ||
Feb 14, 2022 | 27.60 | 27.60 | 0 | -0.22(-0.79%) | ||
Feb 11, 2022 | 27.82 | 27.82 | 0 | -0.31(-1.10%) | ||
Feb 10, 2022 | 28.13 | 28.13 | 0 | -0.42(-1.47%) | ||
Feb 09, 2022 | 28.55 | 28.55 | 0 | +0.26(+0.92%) | ||
Feb 08, 2022 | 28.29 | 28.29 | 0 | +0.13(+0.46%) | ||
Feb 07, 2022 | 28.16 | 28.16 | 0 | +0.05(+0.18%) | ||
Feb 04, 2022 | 28.11 | 28.11 | 0 | -0.04(-0.14%) | ||
Feb 03, 2022 | 28.15 | 28.15 | 0 | -0.39(-1.37%) | ||
Feb 02, 2022 | 28.54 | 28.54 | 0 | +0.33(+1.17%) |