Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.92 | 30.92 | 0 | +0.37(+1.21%) | ||
Jan 30, 2023 | 30.55 | 30.55 | 0 | -0.30(-0.97%) | ||
Jan 27, 2023 | 30.85 | 30.85 | 0 | -0.16(-0.52%) | ||
Jan 26, 2023 | 31.01 | 31.01 | 0 | +0.40(+1.31%) | ||
Jan 25, 2023 | 30.61 | 30.61 | 0 | +0.33(+1.09%) | ||
Jan 24, 2023 | 30.28 | 30.28 | 0 | -0.09(-0.30%) | ||
Jan 23, 2023 | 30.37 | 30.37 | 0 | +0.23(+0.76%) | ||
Jan 20, 2023 | 30.14 | 30.14 | 0 | +0.56(+1.89%) | ||
Jan 19, 2023 | 29.58 | 29.58 | 0 | +0.03(+0.10%) | ||
Jan 18, 2023 | 29.55 | 29.55 | 0 | -0.20(-0.67%) | ||
Jan 13, 2023 | 29.75 | 29.75 | 0 | +0.03(+0.10%) | ||
Jan 12, 2023 | 29.72 | 29.72 | 0 | +0.12(+0.41%) | ||
Jan 11, 2023 | 29.60 | 29.60 | 0 | +0.15(+0.51%) | ||
Jan 10, 2023 | 29.45 | 29.45 | 0 | +0.21(+0.72%) | ||
Jan 09, 2023 | 29.24 | 29.24 | 0 | +0.05(+0.17%) | ||
Jan 06, 2023 | 29.19 | 29.19 | 0 | +0.40(+1.39%) | ||
Jan 05, 2023 | 28.79 | 28.79 | 0 | -0.02(-0.07%) | ||
Jan 04, 2023 | 28.81 | 28.81 | 0 | +0.48(+1.69%) | ||
Dec 30, 2022 | 28.33 | 28.33 | 0 | +0.06(+0.21%) | ||
Dec 29, 2022 | 28.27 | 28.27 | 0 | +0.34(+1.22%) | ||
Dec 28, 2022 | 27.93 | 27.93 | 0 | -0.24(-0.85%) | ||
Dec 23, 2022 | 28.17 | 28.17 | 0 | +0.16(+0.57%) | ||
Dec 22, 2022 | 28.01 | 28.01 | 0 | -0.28(-0.99%) | ||
Dec 21, 2022 | 28.29 | 28.29 | 0 | +0.26(+0.93%) | ||
Dec 20, 2022 | 28.03 | 28.03 | 0 | +0.20(+0.72%) | ||
Dec 19, 2022 | 27.83 | 27.83 | 0 | -0.15(-0.54%) | ||
Dec 16, 2022 | 27.98 | 27.98 | 0 | -0.05(-0.18%) | ||
Dec 15, 2022 | 28.03 | 28.03 | 0 | -0.51(-1.79%) | ||
Dec 14, 2022 | 28.54 | 28.54 | 0 | -0.26(-0.90%) | ||
Dec 13, 2022 | 28.80 | 28.80 | 0 | +0.01(+0.03%) | ||
Dec 12, 2022 | 28.79 | 28.79 | 0 | +0.28(+0.98%) | ||
Dec 09, 2022 | 28.51 | 28.51 | 0 | -0.03(-0.11%) | ||
Dec 08, 2022 | 28.54 | 28.54 | 0 | -0.01(-0.04%) | ||
Dec 07, 2022 | 28.55 | 28.55 | 0 | -0.10(-0.35%) | ||
Dec 06, 2022 | 28.65 | 28.65 | 0 | -0.03(-0.10%) | ||
Dec 05, 2022 | 28.68 | 28.68 | 0 | -0.43(-1.48%) | ||
Dec 02, 2022 | 29.11 | 29.11 | 0 | -0.01(-0.03%) | ||
Dec 01, 2022 | 29.12 | 29.12 | 0 | -0.04(-0.14%) | ||
Nov 30, 2022 | 29.16 | 29.16 | 0 | +0.34(+1.18%) | ||
Nov 29, 2022 | 28.82 | 28.82 | 0 | +0.20(+0.70%) | ||
Nov 28, 2022 | 28.62 | 28.62 | 0 | -0.23(-0.80%) | ||
Nov 25, 2022 | 28.85 | 28.85 | 0 | -0.01(-0.03%) | ||
Nov 23, 2022 | 28.86 | 28.86 | 0 | +0.05(+0.17%) | ||
Nov 22, 2022 | 28.81 | 28.81 | 0 | +0.31(+1.09%) | ||
Nov 21, 2022 | 28.50 | 28.50 | 0 | +0.27(+0.96%) | ||
Nov 18, 2022 | 28.23 | 28.23 | 0 | +0.01(+0.04%) | ||
Nov 17, 2022 | 28.22 | 28.22 | 0 | -0.03(-0.11%) | ||
Nov 16, 2022 | 28.25 | 28.25 | 0 | -0.17(-0.60%) | ||
Nov 15, 2022 | 28.42 | 28.42 | 0 | +0.00(+0.00%) | ||
Nov 14, 2022 | 28.42 | 28.42 | 0 | -0.35(-1.22%) | ||
Nov 11, 2022 | 28.77 | 28.77 | 0 | +0.18(+0.63%) | ||
Nov 10, 2022 | 28.59 | 28.59 | 0 | +1.09(+3.96%) | ||
Nov 09, 2022 | 27.50 | 27.50 | 0 | -0.34(-1.22%) | ||
Nov 08, 2022 | 27.84 | 27.84 | 0 | -0.02(-0.07%) | ||
Nov 07, 2022 | 27.86 | 27.86 | 0 | +0.33(+1.20%) | ||
Nov 04, 2022 | 27.53 | 27.53 | 0 | +0.39(+1.44%) | ||
Nov 03, 2022 | 27.14 | 27.14 | 0 | -0.40(-1.45%) | ||
Nov 02, 2022 | 27.54 | 27.54 | 0 | -0.52(-1.85%) | ||
Nov 01, 2022 | 28.06 | 28.06 | 0 | +0.13(+0.47%) | ||
Oct 31, 2022 | 27.93 | 27.93 | 0 | -0.12(-0.43%) | ||
Oct 28, 2022 | 28.05 | 28.05 | 0 | +0.46(+1.67%) | ||
Oct 27, 2022 | 27.59 | 27.59 | 0 | -0.14(-0.50%) | ||
Oct 26, 2022 | 27.73 | 27.73 | 0 | -0.10(-0.36%) | ||
Oct 25, 2022 | 27.83 | 27.83 | 0 | +0.37(+1.35%) | ||
Oct 24, 2022 | 27.46 | 27.46 | 0 | +0.29(+1.07%) | ||
Oct 21, 2022 | 27.17 | 27.17 | 0 | +0.48(+1.80%) | ||
Oct 20, 2022 | 26.69 | 26.69 | 0 | -0.12(-0.45%) | ||
Oct 19, 2022 | 26.81 | 26.81 | 0 | -0.33(-1.22%) | ||
Oct 18, 2022 | 27.14 | 27.14 | 0 | +0.15(+0.56%) | ||
Oct 17, 2022 | 26.99 | 26.99 | 0 | +0.39(+1.47%) | ||
Oct 14, 2022 | 26.60 | 26.60 | 0 | -0.40(-1.48%) | ||
Oct 13, 2022 | 27.00 | 27.00 | 0 | +0.57(+2.16%) | ||
Oct 12, 2022 | 26.43 | 26.43 | 0 | +0.04(+0.15%) | ||
Oct 11, 2022 | 26.39 | 26.39 | 0 | -0.21(-0.79%) | ||
Oct 10, 2022 | 26.60 | 26.60 | 0 | -0.13(-0.49%) | ||
Oct 07, 2022 | 26.73 | 26.73 | 0 | -0.40(-1.47%) | ||
Oct 06, 2022 | 27.13 | 27.13 | 0 | -0.19(-0.70%) | ||
Oct 05, 2022 | 27.32 | 27.32 | 0 | -0.07(-0.26%) | ||
Oct 04, 2022 | 27.39 | 27.39 | 0 | +0.87(+3.28%) | ||
Oct 03, 2022 | 26.52 | 26.52 | 0 | +0.63(+2.43%) | ||
Sep 30, 2022 | 25.89 | 25.89 | 0 | -0.09(-0.35%) | ||
Sep 29, 2022 | 25.98 | 25.98 | 0 | -0.25(-0.95%) | ||
Sep 28, 2022 | 26.23 | 26.23 | 0 | +0.39(+1.51%) | ||
Sep 27, 2022 | 25.84 | 25.84 | 0 | -0.09(-0.35%) | ||
Sep 26, 2022 | 25.93 | 25.93 | 0 | -0.30(-1.14%) | ||
Sep 23, 2022 | 26.23 | 26.23 | 0 | -0.59(-2.20%) | ||
Sep 22, 2022 | 26.82 | 26.82 | 0 | -0.55(-2.01%) | ||
Sep 21, 2022 | 27.37 | 27.37 | 0 | -0.28(-1.01%) | ||
Sep 20, 2022 | 27.65 | 27.65 | 0 | -0.36(-1.29%) | ||
Sep 19, 2022 | 28.01 | 28.01 | 0 | +0.24(+0.86%) | ||
Sep 16, 2022 | 27.77 | 27.77 | 0 | -0.27(-0.96%) | ||
Sep 15, 2022 | 28.04 | 28.04 | 0 | +0.13(+0.47%) | ||
Sep 14, 2022 | 27.91 | 27.91 | 0 | -0.12(-0.43%) | ||
Sep 13, 2022 | 28.03 | 28.03 | 0 | -0.84(-2.91%) | ||
Sep 12, 2022 | 28.87 | 28.87 | 0 | +0.21(+0.73%) | ||
Sep 09, 2022 | 28.66 | 28.66 | 0 | +0.38(+1.34%) | ||
Sep 08, 2022 | 28.28 | 28.28 | 0 | +0.29(+1.04%) | ||
Sep 07, 2022 | 27.99 | 27.99 | 0 | +0.06(+0.21%) | ||
Sep 02, 2022 | 27.93 | 27.93 | 0 | -0.14(-0.50%) | ||
Sep 01, 2022 | 28.07 | 28.07 | 0 | -0.29(-1.02%) | ||
Aug 31, 2022 | 28.36 | 28.36 | 0 | -0.02(-0.07%) | ||
Aug 30, 2022 | 28.38 | 28.38 | 0 | -0.30(-1.05%) | ||
Aug 29, 2022 | 28.68 | 28.68 | 0 | -0.18(-0.62%) | ||
Aug 26, 2022 | 28.86 | 28.86 | 0 | -0.74(-2.50%) | ||
Aug 25, 2022 | 29.60 | 29.60 | 0 | +0.42(+1.44%) | ||
Aug 24, 2022 | 29.18 | 29.18 | 0 | +0.12(+0.41%) | ||
Aug 23, 2022 | 29.06 | 29.06 | 0 | +0.02(+0.07%) | ||
Aug 22, 2022 | 29.04 | 29.04 | 0 | -0.36(-1.22%) | ||
Aug 19, 2022 | 29.40 | 29.40 | 0 | -0.47(-1.57%) | ||
Aug 18, 2022 | 29.87 | 29.87 | 0 | +0.34(+1.15%) | ||
Aug 17, 2022 | 29.53 | 29.53 | 0 | -0.36(-1.20%) | ||
Aug 16, 2022 | 29.89 | 29.89 | 0 | +0.21(+0.71%) | ||
Aug 15, 2022 | 29.68 | 29.68 | 0 | -0.10(-0.34%) | ||
Aug 12, 2022 | 29.78 | 29.78 | 0 | +0.25(+0.85%) | ||
Aug 11, 2022 | 29.53 | 29.53 | 0 | +0.28(+0.96%) | ||
Aug 10, 2022 | 29.25 | 29.25 | 0 | +0.86(+3.03%) | ||
Aug 09, 2022 | 28.39 | 28.39 | 0 | +0.06(+0.21%) | ||
Aug 08, 2022 | 28.33 | 28.33 | 0 | +0.20(+0.71%) | ||
Aug 05, 2022 | 28.13 | 28.13 | 0 | -0.16(-0.57%) | ||
Aug 04, 2022 | 28.29 | 28.29 | 0 | -0.02(-0.07%) | ||
Aug 03, 2022 | 28.31 | 28.31 | 0 | +0.45(+1.62%) | ||
Aug 02, 2022 | 27.86 | 27.86 | 0 | -0.14(-0.50%) | ||
Aug 01, 2022 | 28.00 | 28.00 | 0 | -0.04(-0.14%) | ||
Jul 29, 2022 | 28.04 | 28.04 | 0 | +0.28(+1.01%) | ||
Jul 28, 2022 | 27.76 | 27.76 | 0 | -0.17(-0.61%) | ||
Jul 27, 2022 | 27.93 | 27.93 | 0 | +0.55(+2.01%) | ||
Jul 26, 2022 | 27.38 | 27.38 | 0 | -0.39(-1.40%) | ||
Jul 25, 2022 | 27.77 | 27.77 | 0 | +0.18(+0.65%) | ||
Jul 22, 2022 | 27.59 | 27.59 | 0 | -0.31(-1.11%) | ||
Jul 20, 2022 | 27.90 | 27.90 | 0 | +0.13(+0.47%) | ||
Jul 19, 2022 | 27.77 | 27.77 | 0 | +0.70(+2.59%) | ||
Jul 18, 2022 | 27.07 | 27.07 | 0 | +0.16(+0.59%) | ||
Jul 15, 2022 | 26.91 | 26.91 | 0 | +0.66(+2.51%) | ||
Jul 14, 2022 | 26.25 | 26.25 | 0 | -0.34(-1.28%) | ||
Jul 13, 2022 | 26.59 | 26.59 | 0 | -0.09(-0.34%) | ||
Jul 12, 2022 | 26.68 | 26.68 | 0 | -0.15(-0.56%) | ||
Jul 08, 2022 | 26.83 | 26.83 | 0 | +0.01(+0.04%) | ||
Jul 07, 2022 | 26.82 | 26.82 | 0 | +0.38(+1.44%) | ||
Jul 06, 2022 | 26.44 | 26.44 | 0 | -0.34(-1.27%) | ||
Jul 05, 2022 | 26.78 | 26.78 | 0 | -0.01(-0.04%) | ||
Jul 01, 2022 | 26.79 | 26.79 | 0 | +0.33(+1.25%) | ||
Jun 30, 2022 | 26.46 | 26.46 | 0 | -0.58(-2.14%) | ||
Jun 28, 2022 | 27.04 | 27.04 | 0 | -0.19(-0.70%) | ||
Jun 27, 2022 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | ||
Jun 24, 2022 | 27.24 | 27.24 | 0 | +0.79(+2.99%) | ||
Jun 23, 2022 | 26.45 | 26.45 | 0 | -0.12(-0.45%) | ||
Jun 22, 2022 | 26.57 | 26.57 | 0 | -0.09(-0.34%) | ||
Jun 21, 2022 | 26.66 | 26.66 | 0 | +0.14(+0.53%) | ||
Jun 17, 2022 | 26.52 | 26.52 | 0 | +0.35(+1.34%) | ||
Jun 16, 2022 | 26.17 | 26.17 | 0 | -1.07(-3.93%) | ||
Jun 15, 2022 | 27.24 | 27.24 | 0 | +0.27(+1.00%) | ||
Jun 14, 2022 | 26.97 | 26.97 | 0 | +0.16(+0.60%) | ||
Jun 13, 2022 | 26.81 | 26.81 | 0 | -1.23(-4.39%) | ||
Jun 10, 2022 | 28.04 | 28.04 | 0 | -0.89(-3.08%) | ||
Jun 09, 2022 | 28.93 | 28.93 | 0 | -0.41(-1.40%) | ||
Jun 08, 2022 | 29.34 | 29.34 | 0 | -0.48(-1.61%) | ||
Jun 07, 2022 | 29.82 | 29.82 | 0 | +0.21(+0.71%) | ||
Jun 06, 2022 | 29.61 | 29.61 | 0 | +0.20(+0.68%) | ||
Jun 03, 2022 | 29.41 | 29.41 | 0 | -0.31(-1.04%) | ||
Jun 02, 2022 | 29.72 | 29.72 | 0 | +0.33(+1.12%) | ||
Jun 01, 2022 | 29.39 | 29.39 | 0 | -0.21(-0.71%) | ||
May 31, 2022 | 29.60 | 29.60 | 0 | -0.03(-0.10%) | ||
May 27, 2022 | 29.63 | 29.63 | 0 | +0.29(+0.99%) | ||
May 26, 2022 | 29.34 | 29.34 | 0 | +0.68(+2.37%) | ||
May 25, 2022 | 28.66 | 28.66 | 0 | +0.41(+1.45%) | ||
May 24, 2022 | 28.25 | 28.25 | 0 | -0.34(-1.19%) | ||
May 23, 2022 | 28.59 | 28.59 | 0 | +0.47(+1.67%) | ||
May 20, 2022 | 28.12 | 28.12 | 0 | -0.08(-0.28%) | ||
May 19, 2022 | 28.20 | 28.20 | 0 | -0.11(-0.39%) | ||
May 18, 2022 | 28.31 | 28.31 | 0 | -0.82(-2.81%) | ||
May 17, 2022 | 29.13 | 29.13 | 0 | +0.86(+3.04%) | ||
May 16, 2022 | 28.27 | 28.27 | 0 | +0.02(+0.07%) | ||
May 13, 2022 | 28.25 | 28.25 | 0 | +0.56(+2.02%) | ||
May 12, 2022 | 27.69 | 27.69 | 0 | -0.32(-1.14%) | ||
May 11, 2022 | 28.01 | 28.01 | 0 | -0.33(-1.16%) | ||
May 10, 2022 | 28.34 | 28.34 | 0 | -0.27(-0.94%) | ||
May 09, 2022 | 28.61 | 28.61 | 0 | -0.70(-2.39%) | ||
May 06, 2022 | 29.31 | 29.31 | 0 | -0.28(-0.95%) | ||
May 05, 2022 | 29.59 | 29.59 | 0 | -0.10(-0.34%) | ||
May 03, 2022 | 29.69 | 29.69 | 0 | +0.39(+1.33%) | ||
May 02, 2022 | 29.30 | 29.30 | 0 | -0.01(-0.03%) | ||
Apr 29, 2022 | 29.31 | 29.31 | 0 | -0.66(-2.20%) | ||
Apr 28, 2022 | 29.97 | 29.97 | 0 | +0.66(+2.25%) | ||
Apr 27, 2022 | 29.31 | 29.31 | 0 | +0.06(+0.21%) | ||
Apr 26, 2022 | 29.25 | 29.25 | 0 | -0.67(-2.24%) | ||
Apr 25, 2022 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | ||
Apr 22, 2022 | 29.88 | 29.88 | 0 | -0.62(-2.03%) | ||
Apr 21, 2022 | 30.50 | 30.50 | 0 | -0.50(-1.61%) | ||
Apr 20, 2022 | 31.00 | 31.00 | 0 | +0.22(+0.71%) | ||
Apr 19, 2022 | 30.78 | 30.78 | 0 | +0.54(+1.79%) | ||
Apr 18, 2022 | 30.24 | 30.24 | 0 | +0.23(+0.77%) | ||
Apr 14, 2022 | 30.01 | 30.01 | 0 | +0.04(+0.13%) | ||
Apr 13, 2022 | 29.97 | 29.97 | 0 | +0.34(+1.15%) | ||
Apr 12, 2022 | 29.63 | 29.63 | 0 | +0.01(+0.03%) | ||
Apr 11, 2022 | 29.62 | 29.62 | 0 | -0.12(-0.40%) | ||
Apr 08, 2022 | 29.74 | 29.74 | 0 | +0.22(+0.75%) | ||
Apr 07, 2022 | 29.52 | 29.52 | 0 | -0.13(-0.44%) | ||
Apr 06, 2022 | 29.65 | 29.65 | 0 | -0.33(-1.10%) | ||
Apr 05, 2022 | 29.98 | 29.98 | 0 | -0.13(-0.43%) | ||
Apr 04, 2022 | 30.11 | 30.11 | 0 | -0.25(-0.82%) | ||
Apr 01, 2022 | 30.36 | 30.36 | 0 | +0.03(+0.10%) | ||
Mar 31, 2022 | 30.33 | 30.33 | 0 | -0.22(-0.72%) | ||
Mar 30, 2022 | 30.55 | 30.55 | 0 | -0.26(-0.84%) | ||
Mar 29, 2022 | 30.81 | 30.81 | 0 | +0.22(+0.72%) | ||
Mar 28, 2022 | 30.59 | 30.59 | 0 | -0.41(-1.32%) | ||
Mar 25, 2022 | 31.00 | 31.00 | 0 | +0.18(+0.58%) | ||
Mar 24, 2022 | 30.82 | 30.82 | 0 | +0.19(+0.62%) | ||
Mar 23, 2022 | 30.63 | 30.63 | 0 | -0.27(-0.87%) | ||
Mar 22, 2022 | 30.90 | 30.90 | 0 | +0.21(+0.68%) | ||
Mar 21, 2022 | 30.69 | 30.69 | 0 | -0.13(-0.42%) | ||
Mar 18, 2022 | 30.82 | 30.82 | 0 | -0.09(-0.29%) | ||
Mar 17, 2022 | 30.91 | 30.91 | 0 | +0.02(+0.06%) | ||
Mar 16, 2022 | 30.89 | 30.89 | 0 | +0.55(+1.81%) | ||
Mar 15, 2022 | 30.34 | 30.34 | 0 | +0.16(+0.53%) | ||
Mar 14, 2022 | 30.18 | 30.18 | 0 | +0.09(+0.30%) | ||
Mar 11, 2022 | 30.09 | 30.09 | 0 | -0.01(-0.03%) | ||
Mar 10, 2022 | 30.10 | 30.10 | 0 | -0.06(-0.20%) | ||
Mar 09, 2022 | 30.16 | 30.16 | 0 | +0.68(+2.31%) | ||
Mar 08, 2022 | 29.48 | 29.48 | 0 | -0.13(-0.44%) | ||
Mar 07, 2022 | 29.61 | 29.61 | 0 | -1.02(-3.33%) | ||
Mar 04, 2022 | 30.63 | 30.63 | 0 | -0.66(-2.11%) | ||
Mar 03, 2022 | 31.29 | 31.29 | 0 | -0.07(-0.22%) | ||
Mar 02, 2022 | 31.36 | 31.36 | 0 | +0.68(+2.22%) | ||
Mar 01, 2022 | 30.68 | 30.68 | 0 | -0.82(-2.60%) | ||
Feb 28, 2022 | 31.50 | 31.50 | 0 | -0.35(-1.10%) | ||
Feb 25, 2022 | 31.85 | 31.85 | 0 | +0.58(+1.85%) | ||
Feb 24, 2022 | 31.27 | 31.27 | 0 | -0.27(-0.86%) | ||
Feb 23, 2022 | 31.54 | 31.54 | 0 | -0.17(-0.54%) | ||
Feb 22, 2022 | 31.71 | 31.71 | 0 | -0.23(-0.72%) | ||
Feb 18, 2022 | 31.94 | 31.94 | 0 | +0.04(+0.13%) | ||
Feb 17, 2022 | 31.90 | 31.90 | 0 | -0.50(-1.54%) | ||
Feb 16, 2022 | 32.40 | 32.40 | 0 | +0.10(+0.31%) | ||
Feb 15, 2022 | 32.30 | 32.30 | 0 | +0.42(+1.32%) | ||
Feb 14, 2022 | 31.88 | 31.88 | 0 | -0.25(-0.78%) | ||
Feb 11, 2022 | 32.13 | 32.13 | 0 | -0.32(-0.99%) | ||
Feb 10, 2022 | 32.45 | 32.45 | 0 | -0.01(-0.03%) | ||
Feb 09, 2022 | 32.46 | 32.46 | 0 | -0.01(-0.03%) | ||
Feb 08, 2022 | 32.47 | 32.47 | 0 | +0.68(+2.14%) | ||
Feb 07, 2022 | 31.79 | 31.79 | 0 | +0.21(+0.66%) | ||
Feb 04, 2022 | 31.58 | 31.58 | 0 | +0.10(+0.32%) | ||
Feb 03, 2022 | 31.48 | 31.48 | 0 | -0.02(-0.06%) | ||
Feb 02, 2022 | 31.50 | 31.50 | 0 | -0.07(-0.22%) |