Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2022 | 31.00 | 0 | +0.91(+3.02%) | |||
Dec 23, 2022 | 30.09 | 2 | -0.66(-2.16%) | |||
Dec 21, 2022 | 30.75 | 0 | +0.56(+1.85%) | |||
Dec 16, 2022 | 30.20 | 78 | -0.30(-1.00%) | |||
Dec 13, 2022 | 30.50 | 0 | +0.55(+1.82%) | |||
Dec 09, 2022 | 29.95 | 1 | +0.66(+2.27%) | |||
Dec 07, 2022 | 29.29 | 200,073 | +0.32(+1.10%) | |||
Dec 06, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 226 | -0.76(-2.56%) |
Dec 01, 2022 | 29.73 | 28 | +0.69(+2.37%) | |||
Nov 29, 2022 | 29.04 | 0 | +0.07(+0.25%) | |||
Nov 25, 2022 | 28.97 | 0 | +1.07(+3.84%) | |||
Nov 23, 2022 | 28.59 | 28.59 | 27.90 | 27.90 | 4,575 | +0.27(+0.98%) |
Nov 21, 2022 | 27.63 | 0 | +0.25(+0.91%) | |||
Nov 18, 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 5,242 | -0.66(-2.35%) |
Nov 15, 2022 | 28.04 | 0 | +1.04(+3.85%) | |||
Nov 11, 2022 | 27.00 | 18,215 | +1.35(+5.26%) | |||
Nov 09, 2022 | 25.65 | 68 | -1.43(-5.28%) | |||
Nov 08, 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 171 | +0.83(+3.16%) |
Nov 07, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 1,879 | +0.00(+0.00%) |
Nov 02, 2022 | 26.25 | 73 | +0.03(+0.11%) | |||
Nov 01, 2022 | 26.22 | 26.22 | 25.95 | 26.22 | 384 | +0.50(+1.94%) |
Oct 26, 2022 | 25.72 | 8 | +0.37(+1.46%) | |||
Oct 21, 2022 | 25.35 | 0 | -0.38(-1.48%) | |||
Oct 20, 2022 | 25.25 | 25.73 | 25.25 | 25.73 | 250 | +0.63(+2.51%) |
Oct 19, 2022 | 25.12 | 25.12 | 25.10 | 25.10 | 132,633 | -0.41(-1.61%) |
Oct 18, 2022 | 25.55 | 25.57 | 25.07 | 25.51 | 49,596 | -0.65(-2.48%) |
Oct 13, 2022 | 26.16 | 6,712 | -0.74(-2.75%) | |||
Oct 05, 2022 | 26.90 | 21,272 | +0.50(+1.90%) | |||
Sep 29, 2022 | 26.40 | 14,000 | -0.39(-1.46%) | |||
Sep 21, 2022 | 26.79 | 1,485 | +0.27(+1.01%) | |||
Sep 19, 2022 | 26.52 | 500 | -0.24(-0.89%) | |||
Sep 14, 2022 | 26.76 | 900 | -0.24(-0.90%) | |||
Sep 09, 2022 | 27.00 | 61 | +0.38(+1.44%) | |||
Sep 07, 2022 | 26.62 | 7,504 | -1.02(-3.69%) | |||
Sep 06, 2022 | 26.03 | 27.64 | 26.03 | 27.64 | 246 | +0.33(+1.21%) |
Sep 01, 2022 | 27.31 | 10,800 | -1.29(-4.51%) | |||
Aug 29, 2022 | 28.60 | 1,700 | +1.04(+3.77%) | |||
Aug 24, 2022 | 27.56 | 50 | -0.28(-0.99%) | |||
Aug 19, 2022 | 27.84 | 151 | -0.27(-0.98%) | |||
Aug 15, 2022 | 28.11 | 24,500 | -0.34(-1.18%) | |||
Aug 12, 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 4,100 | -0.20(-0.70%) |
Aug 10, 2022 | 28.64 | 94 | +0.78(+2.81%) | |||
Aug 02, 2022 | 27.86 | 0 | -1.39(-4.75%) | |||
Jul 27, 2022 | 29.25 | 1 | +0.16(+0.55%) | |||
Jul 20, 2022 | 29.09 | 2,720 | +0.15(+0.52%) | |||
Jul 18, 2022 | 28.94 | 29,000 | -0.04(-0.14%) | |||
Jul 07, 2022 | 28.98 | 16,005 | +0.48(+1.68%) | |||
Jul 06, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 202,180 | +0.64(+2.30%) |
Jun 30, 2022 | 27.86 | 2 | -0.46(-1.61%) | |||
Jun 27, 2022 | 28.31 | 0 | +1.01(+3.71%) | |||
Jun 22, 2022 | 27.30 | 416,700 | +0.91(+3.45%) | |||
Jun 21, 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 20,500 | +0.82(+3.21%) |
Jun 17, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 65,512 | -0.84(-3.19%) |
Jun 14, 2022 | 26.41 | 28 | -0.34(-1.27%) | |||
Jun 10, 2022 | 26.75 | 11,072 | -0.92(-3.32%) | |||
Jun 06, 2022 | 27.67 | 0 | -0.85(-2.98%) | |||
Jun 01, 2022 | 28.52 | 0 | -0.04(-0.14%) | |||
May 31, 2022 | 28.56 | 28.56 | 28.56 | 28.56 | 30,400 | -0.86(-2.92%) |
May 26, 2022 | 29.42 | 0 | +0.45(+1.55%) | |||
May 19, 2022 | 28.97 | 200 | +0.57(+2.01%) | |||
May 18, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 200,198 | -0.18(-0.63%) |
May 16, 2022 | 28.58 | 26 | +0.31(+1.10%) | |||
May 13, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 3,283 | +0.24(+0.86%) |
May 11, 2022 | 28.03 | 0 | -0.94(-3.24%) | |||
May 10, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 30,200 | +0.17(+0.60%) |
May 09, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 190 | -0.50(-1.72%) |
May 06, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 100,426 | -0.09(-0.31%) |
May 04, 2022 | 29.39 | 0 | +0.94(+3.30%) | |||
Apr 25, 2022 | 28.45 | 150,000 | -0.14(-0.49%) | |||
Apr 22, 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 5,801 | -0.72(-2.46%) |
Apr 20, 2022 | 29.31 | 97 | +0.41(+1.42%) | |||
Apr 19, 2022 | 28.02 | 28.90 | 28.02 | 28.90 | 8,057 | -0.57(-1.93%) |
Apr 14, 2022 | 29.47 | 1 | +0.16(+0.55%) | |||
Apr 11, 2022 | 29.31 | 0 | -0.17(-0.58%) | |||
Apr 08, 2022 | 28.85 | 29.48 | 28.85 | 29.48 | 739,523 | -0.26(-0.87%) |
Apr 07, 2022 | 29.65 | 29.74 | 29.65 | 29.74 | 301,200 | +0.54(+1.85%) |
Apr 06, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 300,738 | -0.00(-0.02%) |
Apr 05, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 217,179 | -0.25(-0.83%) |
Mar 25, 2022 | 29.45 | 280,000 | -0.25(-0.86%) | |||
Mar 23, 2022 | 29.70 | 37 | -0.37(-1.23%) | |||
Mar 22, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 17,047 | +0.06(+0.22%) |
Mar 21, 2022 | 30.12 | 30.37 | 30.01 | 30.01 | 410,750 | -0.11(-0.37%) |
Mar 17, 2022 | 30.12 | 0 | +0.55(+1.86%) | |||
Mar 16, 2022 | 29.57 | 29.84 | 29.57 | 29.57 | 150,546 | +0.71(+2.46%) |
Mar 15, 2022 | 28.20 | 28.86 | 28.20 | 28.86 | 301,091 | -0.17(-0.59%) |
Mar 11, 2022 | 29.03 | 0 | +0.25(+0.85%) | |||
Mar 09, 2022 | 28.79 | 0 | -0.99(-3.33%) | |||
Mar 04, 2022 | 29.78 | 0 | -0.28(-0.94%) | |||
Mar 03, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 101,200 | +0.16(+0.54%) |
Feb 25, 2022 | 29.90 | 83 | +0.01(+0.03%) | |||
Feb 24, 2022 | 28.89 | 29.89 | 28.89 | 29.89 | 103,929 | +0.38(+1.29%) |
Feb 23, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 100,176 | +0.67(+2.32%) |
Feb 22, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 291 | -1.83(-5.97%) |
Feb 16, 2022 | 30.67 | 0 | +0.26(+0.86%) | |||
Feb 15, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 1,620 | -0.00(-0.02%) |
Feb 08, 2022 | 30.41 | 135,010 | +1.62(+5.64%) | |||
Feb 04, 2022 | 28.79 | 1,000 | +0.10(+0.34%) | |||
Feb 03, 2022 | 29.25 | 28.69 | 38,683 | -1.14(-3.81%) | ||
Feb 01, 2022 | 29.83 | 60,000 | +0.64(+2.18%) | |||
Jan 31, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 320 | +0.06(+0.22%) |
Jan 24, 2022 | 29.13 | 55,122 | -0.16(-0.55%) | |||
Jan 20, 2022 | 29.29 | 445 | +0.29(+1.00%) | |||
Jan 19, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 369 | -0.72(-2.42%) |
Jan 18, 2022 | 29.89 | 29.89 | 29.72 | 29.72 | 6,267 | -0.01(-0.03%) |
Jan 14, 2022 | 29.73 | 0 | -0.31(-1.02%) | |||
Jan 13, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 31,038 | +1.33(+4.65%) |
Jan 12, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 319 | +0.39(+1.38%) |
Jan 11, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 49,558 | +0.00(+0.00%) |
Jan 10, 2022 | 27.98 | 28.31 | 27.61 | 28.31 | 130,406 | +0.48(+1.72%) |
Jan 07, 2022 | 27.54 | 27.83 | 27.12 | 27.83 | 4,825 | +0.32(+1.16%) |
Jan 06, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 182 | -0.59(-2.10%) |
Jan 05, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 7,728 | +0.46(+1.66%) |