Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2023 | 43.54 | 0 | +0.88(+2.06%) | |||
Jan 12, 2023 | 42.64 | 42.76 | 41.99 | 42.66 | 36,387 | +0.05(+0.11%) |
Jan 11, 2023 | 42.56 | 42.68 | 42.03 | 42.61 | 25,584 | +0.10(+0.24%) |
Jan 10, 2023 | 42.25 | 42.51 | 41.85 | 42.51 | 23,089 | +0.57(+1.36%) |
Jan 09, 2023 | 42.45 | 42.55 | 41.94 | 41.94 | 49,514 | +0.27(+0.65%) |
Jan 06, 2023 | 41.23 | 41.77 | 40.83 | 41.67 | 7,398 | -0.10(-0.24%) |
Jan 05, 2023 | 40.74 | 41.91 | 40.74 | 41.77 | 20,961 | +0.29(+0.70%) |
Jan 04, 2023 | 40.19 | 41.61 | 40.19 | 41.48 | 42,554 | +2.35(+6.01%) |
Jan 03, 2023 | 39.10 | 39.84 | 38.87 | 39.13 | 15,208 | +1.00(+2.62%) |
Dec 30, 2022 | 37.89 | 38.28 | 37.89 | 38.13 | 11,170 | -0.51(-1.33%) |
Dec 29, 2022 | 37.98 | 38.64 | 37.65 | 38.64 | 15,040 | +0.93(+2.46%) |
Dec 28, 2022 | 38.56 | 38.56 | 37.55 | 37.72 | 11,595 | -1.00(-2.60%) |
Dec 27, 2022 | 38.55 | 38.94 | 38.54 | 38.72 | 14,989 | +0.65(+1.71%) |
Dec 23, 2022 | 38.85 | 38.85 | 38.06 | 38.07 | 12,418 | -0.77(-1.98%) |
Dec 22, 2022 | 39.18 | 39.18 | 38.50 | 38.84 | 9,489 | -0.33(-0.84%) |
Dec 21, 2022 | 38.28 | 39.34 | 38.19 | 39.17 | 14,825 | +0.98(+2.57%) |
Dec 20, 2022 | 37.60 | 38.38 | 37.51 | 38.19 | 10,511 | -0.05(-0.13%) |
Dec 19, 2022 | 38.73 | 38.73 | 38.11 | 38.24 | 7,668 | -0.32(-0.83%) |
Dec 16, 2022 | 38.98 | 39.18 | 38.56 | 38.56 | 13,873 | +0.04(+0.10%) |
Dec 15, 2022 | 39.68 | 39.68 | 38.39 | 38.52 | 10,105 | -0.97(-2.46%) |
Dec 14, 2022 | 39.51 | 39.80 | 39.28 | 39.49 | 22,033 | +0.02(+0.05%) |
Dec 13, 2022 | 40.17 | 40.24 | 39.29 | 39.47 | 2,933 | +0.60(+1.54%) |
Dec 12, 2022 | 38.64 | 38.95 | 38.64 | 38.87 | 12,068 | -0.61(-1.55%) |
Dec 09, 2022 | 40.08 | 40.08 | 39.48 | 39.48 | 13,368 | -0.64(-1.60%) |
Dec 08, 2022 | 39.63 | 40.31 | 39.63 | 40.12 | 10,652 | +1.48(+3.83%) |
Dec 07, 2022 | 38.31 | 38.79 | 38.31 | 38.64 | 6,531 | -0.68(-1.73%) |
Dec 06, 2022 | 39.16 | 39.58 | 39.08 | 39.32 | 11,296 | -0.08(-0.20%) |
Dec 05, 2022 | 40.61 | 40.61 | 39.23 | 39.40 | 11,636 | -0.33(-0.83%) |
Dec 02, 2022 | 38.18 | 39.85 | 38.18 | 39.73 | 28,408 | +1.18(+3.06%) |
Dec 01, 2022 | 38.41 | 38.75 | 38.41 | 38.55 | 3,539 | -0.38(-0.98%) |
Nov 30, 2022 | 38.00 | 39.12 | 38.00 | 38.93 | 26,149 | +2.13(+5.79%) |
Nov 29, 2022 | 36.64 | 37.22 | 36.64 | 36.80 | 25,347 | +1.19(+3.34%) |
Nov 28, 2022 | 35.38 | 36.00 | 35.38 | 35.61 | 5,307 | +0.64(+1.83%) |
Nov 25, 2022 | 35.03 | 35.12 | 34.88 | 34.97 | 4,250 | -0.44(-1.25%) |
Nov 23, 2022 | 35.27 | 35.52 | 35.15 | 35.41 | 2,348 | +0.55(+1.58%) |
Nov 22, 2022 | 34.60 | 34.88 | 34.60 | 34.86 | 5,128 | -0.31(-0.88%) |
Nov 21, 2022 | 35.34 | 35.36 | 35.00 | 35.17 | 4,719 | -0.79(-2.20%) |
Nov 18, 2022 | 36.51 | 36.51 | 35.84 | 35.96 | 3,871 | -0.55(-1.51%) |
Nov 17, 2022 | 35.50 | 36.62 | 35.48 | 36.51 | 4,181 | +0.59(+1.64%) |
Nov 16, 2022 | 36.26 | 36.26 | 35.89 | 35.92 | 7,629 | -0.93(-2.52%) |
Nov 15, 2022 | 37.08 | 37.13 | 36.83 | 36.85 | 6,257 | +1.76(+5.02%) |
Nov 14, 2022 | 35.39 | 35.48 | 35.08 | 35.09 | 7,124 | +0.04(+0.11%) |
Nov 11, 2022 | 34.84 | 35.14 | 34.71 | 35.05 | 22,453 | +1.20(+3.55%) |
Nov 10, 2022 | 33.53 | 33.97 | 33.53 | 33.85 | 42,296 | +1.81(+5.65%) |
Nov 09, 2022 | 32.71 | 32.71 | 32.04 | 32.04 | 6,924 | -1.56(-4.64%) |
Nov 08, 2022 | 33.29 | 33.60 | 32.80 | 33.60 | 11,939 | +0.14(+0.42%) |
Nov 07, 2022 | 33.80 | 33.80 | 33.42 | 33.46 | 14,375 | +0.23(+0.69%) |
Nov 04, 2022 | 33.16 | 33.25 | 32.63 | 33.23 | 881,674 | +1.59(+5.03%) |
Nov 03, 2022 | 31.06 | 31.80 | 30.92 | 31.64 | 26,843 | +0.51(+1.64%) |
Nov 02, 2022 | 31.56 | 32.06 | 31.13 | 31.13 | 172,954 | -0.26(-0.83%) |
Nov 01, 2022 | 31.99 | 31.99 | 31.25 | 31.39 | 20,333 | +0.68(+2.21%) |
Oct 31, 2022 | 30.31 | 30.87 | 30.31 | 30.71 | 39,621 | +0.04(+0.13%) |
Oct 28, 2022 | 30.30 | 30.67 | 30.20 | 30.67 | 6,065 | -0.37(-1.19%) |
Oct 27, 2022 | 31.08 | 31.33 | 30.97 | 31.04 | 3,835 | -0.59(-1.87%) |
Oct 26, 2022 | 30.51 | 31.95 | 30.51 | 31.63 | 5,416 | +1.28(+4.22%) |
Oct 25, 2022 | 30.05 | 30.36 | 30.00 | 30.35 | 27,121 | +0.80(+2.72%) |
Oct 24, 2022 | 29.89 | 29.89 | 28.41 | 29.55 | 14,033 | -2.44(-7.64%) |
Oct 21, 2022 | 31.14 | 32.09 | 31.14 | 31.99 | 91,417 | +0.47(+1.49%) |
Oct 20, 2022 | 31.64 | 32.20 | 31.52 | 31.52 | 6,582 | +0.06(+0.20%) |
Oct 19, 2022 | 32.12 | 32.13 | 31.27 | 31.46 | 10,220 | -1.50(-4.56%) |
Oct 18, 2022 | 33.60 | 33.60 | 32.85 | 32.96 | 7,459 | +0.14(+0.41%) |
Oct 17, 2022 | 33.00 | 33.19 | 32.81 | 32.82 | 3,634 | +1.11(+3.52%) |
Oct 14, 2022 | 33.06 | 33.06 | 31.70 | 31.71 | 8,118 | -1.07(-3.26%) |
Oct 13, 2022 | 31.96 | 32.93 | 31.92 | 32.78 | 4,584 | +0.06(+0.18%) |
Oct 12, 2022 | 32.67 | 32.81 | 32.64 | 32.72 | 12,364 | +0.00(+0.01%) |
Oct 11, 2022 | 32.95 | 33.24 | 32.30 | 32.71 | 18,008 | -0.95(-2.81%) |
Oct 10, 2022 | 34.37 | 34.37 | 33.44 | 33.66 | 10,657 | -0.97(-2.80%) |
Oct 07, 2022 | 35.03 | 35.03 | 34.48 | 34.63 | 3,579 | -1.14(-3.18%) |
Oct 06, 2022 | 36.30 | 36.55 | 35.77 | 35.77 | 3,574 | -0.72(-1.98%) |
Oct 05, 2022 | 36.64 | 36.93 | 36.06 | 36.49 | 19,028 | -0.22(-0.60%) |
Oct 04, 2022 | 36.74 | 36.74 | 36.51 | 36.71 | 4,254 | +1.71(+4.90%) |
Oct 03, 2022 | 34.84 | 35.09 | 34.61 | 35.00 | 17,969 | +0.10(+0.28%) |
Sep 30, 2022 | 34.36 | 35.26 | 34.36 | 34.90 | 11,760 | +0.46(+1.34%) |
Sep 29, 2022 | 34.89 | 34.89 | 34.15 | 34.44 | 7,451 | -1.31(-3.65%) |
Sep 28, 2022 | 34.90 | 35.83 | 34.90 | 35.75 | 11,542 | +0.68(+1.93%) |
Sep 27, 2022 | 35.65 | 35.65 | 35.06 | 35.07 | 7,037 | -0.18(-0.51%) |
Sep 26, 2022 | 35.30 | 35.79 | 35.25 | 35.25 | 26,506 | +0.12(+0.34%) |
Sep 23, 2022 | 35.35 | 35.35 | 34.96 | 35.13 | 14,172 | -0.85(-2.38%) |
Sep 22, 2022 | 36.48 | 36.48 | 35.98 | 35.98 | 57,726 | -0.49(-1.34%) |
Sep 21, 2022 | 37.65 | 37.65 | 36.47 | 36.47 | 2,846 | -1.58(-4.15%) |
Sep 20, 2022 | 38.00 | 38.43 | 38.00 | 38.05 | 1,960 | -0.06(-0.15%) |
Sep 19, 2022 | 37.84 | 38.11 | 37.78 | 38.11 | 3,000 | +0.46(+1.22%) |
Sep 16, 2022 | 38.26 | 38.26 | 37.52 | 37.65 | 1,969 | -1.33(-3.42%) |
Sep 15, 2022 | 39.11 | 39.31 | 38.94 | 38.98 | 13,774 | -0.47(-1.19%) |
Sep 14, 2022 | 39.10 | 39.45 | 39.06 | 39.45 | 2,486 | +0.27(+0.69%) |
Sep 13, 2022 | 39.35 | 39.72 | 39.17 | 39.18 | 3,577 | -1.17(-2.90%) |
Sep 12, 2022 | 40.07 | 40.36 | 40.00 | 40.35 | 5,292 | +0.76(+1.92%) |
Sep 09, 2022 | 39.30 | 39.67 | 39.30 | 39.59 | 4,644 | +0.90(+2.33%) |
Sep 08, 2022 | 38.30 | 38.79 | 38.30 | 38.69 | 10,115 | -0.21(-0.53%) |
Sep 07, 2022 | 37.83 | 38.90 | 37.83 | 38.90 | 6,838 | +0.85(+2.22%) |
Sep 06, 2022 | 38.66 | 38.66 | 38.05 | 38.05 | 12,359 | -0.96(-2.46%) |
Sep 02, 2022 | 39.46 | 39.60 | 39.01 | 39.01 | 20,069 | -0.76(-1.91%) |
Sep 01, 2022 | 39.38 | 39.78 | 39.26 | 39.78 | 3,115 | -0.33(-0.82%) |
Aug 31, 2022 | 40.14 | 40.44 | 39.97 | 40.10 | 6,383 | +0.71(+1.81%) |
Aug 30, 2022 | 40.05 | 40.05 | 39.19 | 39.39 | 5,174 | -0.37(-0.93%) |
Aug 29, 2022 | 40.17 | 40.55 | 39.76 | 39.76 | 5,901 | -0.16(-0.40%) |
Aug 26, 2022 | 41.74 | 41.74 | 39.88 | 39.92 | 5,582 | -0.58(-1.44%) |
Aug 25, 2022 | 39.42 | 40.50 | 39.42 | 40.50 | 6,589 | +1.70(+4.37%) |
Aug 24, 2022 | 37.60 | 38.86 | 37.60 | 38.80 | 1,459 | +0.76(+1.99%) |
Aug 23, 2022 | 37.92 | 38.13 | 37.92 | 38.05 | 3,583 | +0.20(+0.53%) |
Aug 22, 2022 | 37.49 | 38.05 | 37.46 | 37.84 | 3,581 | +0.06(+0.16%) |
Aug 19, 2022 | 38.28 | 38.29 | 37.78 | 37.78 | 18,119 | -0.71(-1.86%) |
Aug 18, 2022 | 38.36 | 38.56 | 38.34 | 38.50 | 1,722 | -0.18(-0.45%) |
Aug 17, 2022 | 39.25 | 39.29 | 38.67 | 38.67 | 6,209 | -0.76(-1.93%) |
Aug 16, 2022 | 39.56 | 39.56 | 39.43 | 39.43 | 4,708 | -0.52(-1.30%) |
Aug 15, 2022 | 39.49 | 40.07 | 39.49 | 39.95 | 7,809 | +0.24(+0.61%) |
Aug 12, 2022 | 38.77 | 39.73 | 38.77 | 39.71 | 12,057 | +0.25(+0.63%) |
Aug 11, 2022 | 39.39 | 40.32 | 39.27 | 39.46 | 8,099 | +0.50(+1.28%) |
Aug 10, 2022 | 38.60 | 39.03 | 38.60 | 38.96 | 6,890 | +0.60(+1.56%) |
Aug 09, 2022 | 38.68 | 38.68 | 38.21 | 38.36 | 6,259 | -0.45(-1.17%) |
Aug 08, 2022 | 39.07 | 39.07 | 38.82 | 38.82 | 2,643 | -0.39(-1.00%) |
Aug 05, 2022 | 38.99 | 39.21 | 38.92 | 39.21 | 1,865 | -0.37(-0.93%) |
Aug 04, 2022 | 39.79 | 39.85 | 39.41 | 39.58 | 1,622 | +0.40(+1.01%) |
Aug 03, 2022 | 38.46 | 39.19 | 38.31 | 39.18 | 6,070 | +0.63(+1.62%) |
Aug 02, 2022 | 37.59 | 38.92 | 37.59 | 38.56 | 12,916 | +0.19(+0.50%) |
Aug 01, 2022 | 38.40 | 38.67 | 38.07 | 38.36 | 11,489 | -0.39(-1.01%) |
Jul 29, 2022 | 38.61 | 38.78 | 38.50 | 38.75 | 13,563 | -0.67(-1.70%) |
Jul 28, 2022 | 39.35 | 39.55 | 38.40 | 39.42 | 95,210 | -0.08(-0.20%) |
Jul 27, 2022 | 39.09 | 39.67 | 39.06 | 39.50 | 194,263 | +0.70(+1.80%) |
Jul 26, 2022 | 39.58 | 39.58 | 38.79 | 38.80 | 9,496 | -0.66(-1.67%) |
Jul 25, 2022 | 39.27 | 39.46 | 38.99 | 39.46 | 5,527 | +0.35(+0.89%) |
Jul 22, 2022 | 39.97 | 39.97 | 38.96 | 39.11 | 4,364 | -1.18(-2.93%) |
Jul 21, 2022 | 39.79 | 40.29 | 39.79 | 40.29 | 18,109 | +0.81(+2.04%) |
Jul 20, 2022 | 39.70 | 39.90 | 39.30 | 39.49 | 12,834 | -0.21(-0.52%) |
Jul 19, 2022 | 39.52 | 39.75 | 39.50 | 39.69 | 3,148 | +0.51(+1.31%) |
Jul 18, 2022 | 39.54 | 39.96 | 39.18 | 39.18 | 2,299 | +0.49(+1.25%) |
Jul 15, 2022 | 38.55 | 38.74 | 37.79 | 38.69 | 6,665 | -0.08(-0.20%) |
Jul 14, 2022 | 39.03 | 39.16 | 38.55 | 38.77 | 9,097 | -0.69(-1.75%) |
Jul 13, 2022 | 39.24 | 39.69 | 39.10 | 39.46 | 10,120 | +0.23(+0.58%) |
Jul 12, 2022 | 39.21 | 39.57 | 39.01 | 39.24 | 8,945 | -0.03(-0.07%) |
Jul 11, 2022 | 40.32 | 40.32 | 39.25 | 39.26 | 15,584 | -2.27(-5.46%) |
Jul 08, 2022 | 41.41 | 41.74 | 41.36 | 41.53 | 6,687 | -0.24(-0.57%) |
Jul 07, 2022 | 41.14 | 41.93 | 41.14 | 41.77 | 28,847 | +1.23(+3.04%) |
Jul 06, 2022 | 41.32 | 41.32 | 40.14 | 40.54 | 10,650 | -1.25(-3.00%) |
Jul 05, 2022 | 40.81 | 41.79 | 40.63 | 41.79 | 73,131 | +0.56(+1.35%) |
Jul 01, 2022 | 40.62 | 41.25 | 40.55 | 41.24 | 6,697 | +0.58(+1.43%) |
Jun 30, 2022 | 40.24 | 40.65 | 39.93 | 40.65 | 18,129 | -0.10(-0.25%) |
Jun 29, 2022 | 40.53 | 40.87 | 40.41 | 40.75 | 154,827 | -0.22(-0.54%) |
Jun 28, 2022 | 41.38 | 41.68 | 40.86 | 40.98 | 19,934 | -0.73(-1.74%) |
Jun 27, 2022 | 42.48 | 42.48 | 41.49 | 41.70 | 9,687 | -0.13(-0.31%) |
Jun 24, 2022 | 41.52 | 41.98 | 41.24 | 41.83 | 77,396 | +1.25(+3.07%) |
Jun 23, 2022 | 40.73 | 40.86 | 39.91 | 40.59 | 17,565 | +1.01(+2.56%) |
Jun 22, 2022 | 39.45 | 40.05 | 39.41 | 39.57 | 38,107 | -0.64(-1.59%) |
Jun 21, 2022 | 39.68 | 40.45 | 39.59 | 40.21 | 16,385 | +1.54(+3.97%) |
Jun 17, 2022 | 39.08 | 39.08 | 38.06 | 38.68 | 952,286 | +0.83(+2.19%) |
Jun 16, 2022 | 38.01 | 38.21 | 37.62 | 37.85 | 9,038 | -1.61(-4.08%) |
Jun 15, 2022 | 39.26 | 39.55 | 38.70 | 39.46 | 153,148 | +0.49(+1.27%) |
Jun 14, 2022 | 38.31 | 38.98 | 38.31 | 38.96 | 3,298 | +1.63(+4.35%) |
Jun 13, 2022 | 38.19 | 38.19 | 37.12 | 37.34 | 3,705 | -2.27(-5.72%) |
Jun 10, 2022 | 40.41 | 40.41 | 39.46 | 39.60 | 4,931 | -0.54(-1.34%) |
Jun 09, 2022 | 40.61 | 40.61 | 40.12 | 40.14 | 10,980 | -1.84(-4.38%) |
Jun 08, 2022 | 41.07 | 41.99 | 41.07 | 41.98 | 7,502 | +1.28(+3.14%) |
Jun 07, 2022 | 39.59 | 40.71 | 39.59 | 40.70 | 3,982 | +0.95(+2.39%) |
Jun 06, 2022 | 40.04 | 40.34 | 39.62 | 39.75 | 3,867 | +1.20(+3.12%) |
Jun 03, 2022 | 38.44 | 38.59 | 38.23 | 38.55 | 2,297 | -0.82(-2.08%) |
Jun 02, 2022 | 39.11 | 39.37 | 39.08 | 39.37 | 4,370 | +1.17(+3.07%) |
Jun 01, 2022 | 38.84 | 38.84 | 37.96 | 38.20 | 2,969 | -0.28(-0.72%) |
May 31, 2022 | 38.60 | 38.90 | 38.32 | 38.47 | 3,818 | +0.51(+1.34%) |
May 27, 2022 | 37.30 | 37.96 | 37.27 | 37.96 | 2,200 | +0.89(+2.39%) |
May 26, 2022 | 35.49 | 37.12 | 35.49 | 37.08 | 5,554 | +1.92(+5.45%) |
May 25, 2022 | 34.79 | 35.34 | 34.75 | 35.16 | 5,196 | +0.49(+1.41%) |
May 24, 2022 | 35.33 | 35.33 | 34.45 | 34.67 | 3,877 | -1.34(-3.73%) |
May 23, 2022 | 35.96 | 36.02 | 35.52 | 36.01 | 6,835 | +0.23(+0.65%) |
May 20, 2022 | 36.24 | 36.24 | 35.27 | 35.78 | 2,395 | +0.03(+0.08%) |
May 19, 2022 | 35.10 | 36.10 | 35.10 | 35.75 | 7,592 | +0.73(+2.09%) |
May 18, 2022 | 36.00 | 36.01 | 35.01 | 35.02 | 3,128 | -1.08(-2.98%) |
May 17, 2022 | 36.24 | 36.61 | 35.91 | 36.10 | 4,521 | +1.39(+3.99%) |
May 16, 2022 | 34.79 | 35.22 | 34.54 | 34.71 | 8,564 | -0.05(-0.14%) |
May 13, 2022 | 33.77 | 34.76 | 33.77 | 34.76 | 9,134 | +1.38(+4.13%) |
May 12, 2022 | 32.74 | 33.38 | 32.22 | 33.38 | 5,929 | +0.17(+0.52%) |
May 11, 2022 | 34.26 | 34.78 | 33.19 | 33.21 | 9,423 | -0.91(-2.67%) |
May 10, 2022 | 34.50 | 34.54 | 33.59 | 34.12 | 36,023 | +0.58(+1.74%) |
May 09, 2022 | 34.61 | 34.74 | 33.40 | 33.54 | 29,722 | -1.93(-5.45%) |
May 06, 2022 | 36.28 | 36.28 | 35.25 | 35.47 | 39,117 | -1.28(-3.48%) |
May 05, 2022 | 37.88 | 37.88 | 36.53 | 36.75 | 13,145 | -2.08(-5.36%) |
May 04, 2022 | 37.62 | 38.85 | 37.29 | 38.83 | 7,361 | +0.50(+1.29%) |
May 03, 2022 | 38.40 | 38.72 | 38.18 | 38.33 | 7,170 | +0.11(+0.28%) |