Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2023 | 33.97 | 33.99 | 33.96 | 33.97 | 1,296,748 | +0.00(+0.00%) |
Jan 26, 2023 | 33.97 | 33.98 | 33.96 | 33.97 | 2,039,919 | +0.02(+0.06%) |
Jan 25, 2023 | 33.75 | 33.97 | 33.71 | 33.95 | 2,225,077 | +0.19(+0.56%) |
Jan 24, 2023 | 33.80 | 33.85 | 33.75 | 33.76 | 416,761 | -0.10(-0.30%) |
Jan 23, 2023 | 33.71 | 33.88 | 33.69 | 33.86 | 523,385 | +0.12(+0.36%) |
Jan 20, 2023 | 33.75 | 33.75 | 33.69 | 33.74 | 382,071 | +0.09(+0.27%) |
Jan 19, 2023 | 33.76 | 33.76 | 33.55 | 33.65 | 378,648 | -0.04(-0.12%) |
Jan 18, 2023 | 33.72 | 33.73 | 33.68 | 33.69 | 338,349 | +0.02(+0.06%) |
Jan 17, 2023 | 33.73 | 33.80 | 33.66 | 33.67 | 561,358 | +0.01(+0.03%) |
Jan 13, 2023 | 33.56 | 33.67 | 33.56 | 33.66 | 301,388 | +0.05(+0.15%) |
Jan 12, 2023 | 33.60 | 33.63 | 33.53 | 33.61 | 531,317 | +0.03(+0.09%) |
Jan 11, 2023 | 33.58 | 33.67 | 33.56 | 33.58 | 498,987 | +0.00(+0.00%) |
Jan 10, 2023 | 33.59 | 33.61 | 33.50 | 33.58 | 976,238 | +0.01(+0.03%) |
Jan 09, 2023 | 33.58 | 33.60 | 33.50 | 33.57 | 293,164 | +0.01(+0.03%) |
Jan 06, 2023 | 33.43 | 33.65 | 33.40 | 33.56 | 362,417 | +0.13(+0.39%) |
Jan 05, 2023 | 33.40 | 33.45 | 33.37 | 33.43 | 216,035 | +0.08(+0.24%) |
Jan 04, 2023 | 33.42 | 33.45 | 33.32 | 33.35 | 319,467 | -0.10(-0.30%) |
Jan 03, 2023 | 33.25 | 33.46 | 33.20 | 33.45 | 417,712 | +0.24(+0.72%) |
Dec 30, 2022 | 33.19 | 33.30 | 33.14 | 33.21 | 311,889 | -0.01(-0.03%) |
Dec 29, 2022 | 33.30 | 33.30 | 33.11 | 33.22 | 245,379 | -0.02(-0.06%) |
Dec 28, 2022 | 33.22 | 33.32 | 33.21 | 33.24 | 267,452 | -0.02(-0.06%) |
Dec 27, 2022 | 33.13 | 33.33 | 33.13 | 33.26 | 218,854 | +0.06(+0.18%) |
Dec 23, 2022 | 33.09 | 33.33 | 33.09 | 33.20 | 143,134 | -0.06(-0.18%) |
Dec 22, 2022 | 33.25 | 33.30 | 33.11 | 33.26 | 391,626 | +0.01(+0.03%) |
Dec 21, 2022 | 33.02 | 33.37 | 33.02 | 33.25 | 573,612 | +0.25(+0.76%) |
Dec 20, 2022 | 32.90 | 33.10 | 32.88 | 33.00 | 689,697 | +0.00(+0.00%) |
Dec 19, 2022 | 32.74 | 33.01 | 32.70 | 33.00 | 660,232 | +0.10(+0.30%) |
Dec 16, 2022 | 33.06 | 33.06 | 32.75 | 32.90 | 1,635,640 | -0.16(-0.48%) |
Dec 15, 2022 | 32.89 | 33.10 | 32.80 | 33.06 | 741,828 | +0.16(+0.49%) |
Dec 14, 2022 | 32.99 | 33.22 | 32.81 | 32.90 | 615,860 | -0.09(-0.27%) |
Dec 13, 2022 | 33.38 | 33.43 | 32.93 | 32.99 | 1,620,047 | -0.40(-1.20%) |
Dec 12, 2022 | 33.54 | 33.65 | 33.14 | 33.39 | 5,187,490 | +2.24(+7.19%) |
Dec 09, 2022 | 31.40 | 31.46 | 31.14 | 31.15 | 133,288 | -0.44(-1.39%) |
Dec 08, 2022 | 31.53 | 31.70 | 31.38 | 31.59 | 241,444 | +0.06(+0.19%) |
Dec 07, 2022 | 31.73 | 31.80 | 31.50 | 31.53 | 229,303 | -0.18(-0.57%) |
Dec 06, 2022 | 32.00 | 32.03 | 31.55 | 31.71 | 206,103 | -0.29(-0.91%) |
Dec 05, 2022 | 31.90 | 32.08 | 31.90 | 32.00 | 131,099 | +0.00(+0.00%) |
Dec 02, 2022 | 31.98 | 32.20 | 31.88 | 32.00 | 131,149 | +0.01(+0.03%) |
Dec 01, 2022 | 32.09 | 32.24 | 31.86 | 31.99 | 332,163 | -0.01(-0.03%) |
Nov 30, 2022 | 31.80 | 32.20 | 31.59 | 32.00 | 303,377 | +0.16(+0.50%) |
Nov 29, 2022 | 31.60 | 32.14 | 31.51 | 31.84 | 273,258 | +0.26(+0.82%) |
Nov 28, 2022 | 31.82 | 32.08 | 31.55 | 31.58 | 186,491 | -0.34(-1.07%) |
Nov 25, 2022 | 31.90 | 32.19 | 31.86 | 31.92 | 66,044 | -0.06(-0.19%) |
Nov 23, 2022 | 31.80 | 32.00 | 31.72 | 31.98 | 131,689 | +0.21(+0.66%) |
Nov 22, 2022 | 32.18 | 32.25 | 31.62 | 31.77 | 390,109 | -0.23(-0.72%) |
Nov 21, 2022 | 32.00 | 32.21 | 31.95 | 32.00 | 634,456 | -0.03(-0.09%) |
Nov 18, 2022 | 32.10 | 32.10 | 31.82 | 32.03 | 613,257 | +0.11(+0.34%) |
Nov 17, 2022 | 31.77 | 31.95 | 31.68 | 31.92 | 121,175 | +0.17(+0.54%) |
Nov 16, 2022 | 31.92 | 31.98 | 31.73 | 31.75 | 152,144 | -0.08(-0.25%) |
Nov 15, 2022 | 31.96 | 32.00 | 31.75 | 31.83 | 144,147 | +0.08(+0.25%) |
Nov 14, 2022 | 31.92 | 32.00 | 31.75 | 31.75 | 164,720 | -0.08(-0.25%) |
Nov 11, 2022 | 31.91 | 32.08 | 31.69 | 31.83 | 163,186 | -0.17(-0.53%) |
Nov 10, 2022 | 32.29 | 32.29 | 31.90 | 32.00 | 207,470 | +0.15(+0.47%) |
Nov 09, 2022 | 31.76 | 31.92 | 31.75 | 31.85 | 144,580 | +0.10(+0.31%) |
Nov 08, 2022 | 31.90 | 32.00 | 31.65 | 31.75 | 364,299 | -0.20(-0.63%) |
Nov 07, 2022 | 32.14 | 32.20 | 31.85 | 31.95 | 318,840 | -0.06(-0.19%) |
Nov 04, 2022 | 32.07 | 32.16 | 31.98 | 32.01 | 277,634 | -0.03(-0.09%) |
Nov 03, 2022 | 32.00 | 32.20 | 31.96 | 32.04 | 205,756 | +0.04(+0.12%) |
Nov 02, 2022 | 32.02 | 31.99 | 32.00 | 410,020 | +0.00(+0.00%) | |
Nov 01, 2022 | 32.01 | 32.42 | 31.95 | 32.00 | 471,699 | +0.03(+0.09%) |
Oct 31, 2022 | 32.06 | 32.20 | 31.90 | 31.97 | 288,564 | -0.04(-0.12%) |
Oct 28, 2022 | 32.41 | 32.46 | 31.96 | 32.01 | 239,968 | -0.27(-0.84%) |
Oct 27, 2022 | 32.25 | 32.44 | 32.02 | 32.28 | 530,087 | +0.18(+0.56%) |
Oct 26, 2022 | 32.52 | 32.52 | 32.02 | 32.10 | 242,605 | -0.34(-1.05%) |
Oct 25, 2022 | 32.09 | 32.56 | 32.09 | 32.44 | 199,099 | +0.45(+1.41%) |
Oct 24, 2022 | 32.05 | 32.30 | 31.89 | 31.99 | 225,570 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 32.37 | 31.81 | 31.98 | 200,835 | -0.26(-0.81%) |
Oct 20, 2022 | 31.97 | 32.29 | 31.85 | 32.24 | 262,930 | +0.25(+0.78%) |
Oct 19, 2022 | 31.96 | 32.07 | 31.90 | 31.99 | 196,812 | -0.08(-0.25%) |
Oct 18, 2022 | 32.50 | 32.80 | 31.97 | 32.07 | 265,408 | -0.37(-1.14%) |
Oct 17, 2022 | 32.29 | 32.54 | 32.26 | 32.44 | 419,928 | +0.43(+1.34%) |
Oct 14, 2022 | 32.34 | 32.38 | 31.89 | 32.01 | 264,171 | -0.13(-0.40%) |
Oct 13, 2022 | 31.62 | 32.53 | 31.52 | 32.14 | 340,108 | +0.26(+0.82%) |
Oct 12, 2022 | 32.15 | 32.15 | 31.78 | 31.88 | 257,689 | -0.11(-0.34%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.76 | 31.99 | 325,745 | +0.09(+0.28%) |
Oct 10, 2022 | 31.83 | 32.17 | 31.80 | 31.90 | 284,312 | +0.12(+0.38%) |
Oct 07, 2022 | 31.85 | 32.20 | 31.72 | 31.78 | 221,955 | -0.17(-0.53%) |
Oct 06, 2022 | 31.81 | 32.07 | 31.77 | 31.95 | 139,920 | +0.02(+0.06%) |
Oct 05, 2022 | 32.25 | 32.39 | 31.89 | 31.93 | 236,027 | -0.57(-1.75%) |
Oct 04, 2022 | 32.07 | 32.72 | 32.07 | 32.50 | 520,882 | +0.51(+1.59%) |
Oct 03, 2022 | 31.74 | 32.14 | 31.32 | 31.99 | 357,153 | +0.46(+1.46%) |
Sep 30, 2022 | 31.99 | 32.08 | 31.51 | 31.53 | 349,200 | -0.38(-1.19%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.71 | 31.91 | 329,595 | +0.01(+0.03%) |
Sep 28, 2022 | 31.71 | 32.02 | 31.44 | 31.90 | 243,901 | +0.27(+0.85%) |
Sep 27, 2022 | 31.83 | 31.95 | 31.51 | 31.63 | 289,417 | -0.12(-0.38%) |
Sep 26, 2022 | 31.81 | 32.07 | 31.65 | 31.75 | 338,800 | -0.21(-0.66%) |
Sep 23, 2022 | 31.83 | 32.00 | 31.71 | 31.96 | 240,295 | -0.05(-0.16%) |
Sep 22, 2022 | 31.95 | 32.10 | 31.73 | 32.01 | 233,466 | -0.01(-0.03%) |
Sep 21, 2022 | 32.00 | 32.39 | 31.84 | 32.02 | 329,156 | +0.02(+0.06%) |
Sep 20, 2022 | 31.98 | 32.21 | 31.92 | 32.00 | 571,254 | -0.06(-0.19%) |
Sep 19, 2022 | 31.95 | 32.22 | 31.85 | 32.06 | 296,670 | -0.08(-0.25%) |
Sep 16, 2022 | 32.05 | 32.14 | 31.70 | 32.14 | 485,896 | +0.03(+0.09%) |
Sep 15, 2022 | 32.34 | 32.52 | 31.93 | 32.11 | 424,219 | -0.13(-0.40%) |
Sep 14, 2022 | 33.25 | 33.31 | 32.20 | 32.24 | 735,701 | -0.86(-2.60%) |
Sep 13, 2022 | 32.16 | 33.14 | 32.16 | 33.10 | 282,595 | +0.61(+1.88%) |
Sep 12, 2022 | 32.05 | 32.77 | 32.05 | 32.49 | 440,057 | +0.48(+1.50%) |
Sep 09, 2022 | 32.11 | 32.21 | 31.94 | 32.01 | 355,126 | +0.03(+0.09%) |
Sep 08, 2022 | 31.95 | 32.08 | 31.62 | 31.98 | 276,589 | +0.03(+0.09%) |
Sep 07, 2022 | 32.08 | 32.10 | 31.92 | 31.95 | 487,884 | -0.04(-0.13%) |
Sep 06, 2022 | 32.60 | 32.70 | 31.71 | 31.99 | 714,041 | -0.61(-1.87%) |
Sep 02, 2022 | 32.90 | 33.59 | 32.51 | 32.60 | 399,942 | -0.25(-0.76%) |
Sep 01, 2022 | 32.53 | 32.88 | 32.45 | 32.85 | 261,122 | +0.26(+0.80%) |
Aug 31, 2022 | 32.89 | 32.92 | 32.56 | 32.59 | 258,071 | -0.13(-0.40%) |
Aug 30, 2022 | 32.60 | 32.84 | 32.56 | 32.72 | 421,557 | +0.10(+0.31%) |
Aug 29, 2022 | 32.61 | 32.83 | 32.52 | 32.62 | 160,103 | -0.12(-0.37%) |
Aug 26, 2022 | 32.93 | 32.95 | 32.63 | 32.74 | 228,112 | -0.18(-0.55%) |
Aug 25, 2022 | 32.62 | 33.10 | 32.50 | 32.92 | 215,780 | +0.37(+1.14%) |
Aug 24, 2022 | 32.75 | 32.84 | 32.50 | 32.55 | 513,983 | -0.20(-0.61%) |
Aug 23, 2022 | 32.65 | 32.77 | 32.41 | 32.75 | 203,467 | +0.02(+0.06%) |
Aug 22, 2022 | 32.70 | 32.81 | 32.65 | 32.73 | 206,773 | -0.15(-0.46%) |
Aug 19, 2022 | 32.90 | 32.98 | 32.83 | 32.88 | 214,236 | -0.12(-0.36%) |
Aug 18, 2022 | 32.88 | 33.00 | 32.73 | 33.00 | 163,818 | +0.08(+0.24%) |
Aug 17, 2022 | 32.95 | 33.00 | 32.70 | 32.92 | 403,912 | -0.08(-0.24%) |
Aug 16, 2022 | 32.72 | 33.17 | 32.67 | 33.00 | 474,179 | +0.09(+0.27%) |
Aug 15, 2022 | 32.61 | 33.01 | 32.61 | 32.91 | 262,244 | +0.20(+0.61%) |
Aug 12, 2022 | 32.56 | 32.92 | 32.55 | 32.71 | 322,199 | +0.16(+0.49%) |
Aug 11, 2022 | 32.75 | 32.86 | 32.53 | 32.55 | 335,320 | -0.20(-0.61%) |
Aug 10, 2022 | 32.51 | 32.82 | 32.40 | 32.75 | 403,768 | +0.18(+0.55%) |
Aug 09, 2022 | 32.53 | 32.90 | 32.45 | 32.57 | 338,387 | +0.04(+0.12%) |
Aug 08, 2022 | 32.27 | 32.83 | 32.26 | 32.53 | 362,092 | +0.03(+0.09%) |
Aug 05, 2022 | 31.51 | 32.62 | 31.20 | 32.50 | 757,852 | +0.89(+2.82%) |
Aug 04, 2022 | 32.16 | 32.27 | 31.59 | 31.61 | 620,027 | -0.66(-2.05%) |
Aug 03, 2022 | 31.66 | 33.00 | 31.28 | 32.27 | 866,603 | +0.83(+2.64%) |
Aug 02, 2022 | 31.51 | 31.81 | 31.35 | 31.44 | 597,011 | -0.30(-0.95%) |
Aug 01, 2022 | 31.59 | 31.79 | 31.17 | 31.74 | 540,480 | +0.08(+0.25%) |
Jul 29, 2022 | 31.91 | 32.01 | 31.65 | 31.66 | 580,559 | -0.31(-0.97%) |
Jul 28, 2022 | 32.29 | 32.30 | 31.51 | 31.97 | 377,444 | -0.29(-0.90%) |
Jul 27, 2022 | 32.43 | 32.55 | 31.07 | 32.26 | 1,006,446 | -0.25(-0.77%) |
Jul 26, 2022 | 32.46 | 32.62 | 32.34 | 32.51 | 397,346 | -0.09(-0.28%) |
Jul 25, 2022 | 32.61 | 32.67 | 32.41 | 32.60 | 319,130 | -0.01(-0.03%) |
Jul 22, 2022 | 32.72 | 32.85 | 32.35 | 32.61 | 420,504 | -0.08(-0.24%) |
Jul 21, 2022 | 32.10 | 32.82 | 32.03 | 32.69 | 644,966 | +0.59(+1.84%) |
Jul 20, 2022 | 32.50 | 32.50 | 31.69 | 32.10 | 1,435,480 | -0.41(-1.26%) |
Jul 19, 2022 | 32.36 | 32.69 | 32.23 | 32.51 | 888,071 | +0.32(+0.99%) |
Jul 18, 2022 | 32.64 | 32.78 | 32.15 | 32.19 | 1,157,057 | -0.31(-0.95%) |
Jul 15, 2022 | 32.73 | 32.81 | 32.45 | 32.50 | 1,006,064 | -0.02(-0.06%) |
Jul 14, 2022 | 32.93 | 33.03 | 32.43 | 32.52 | 1,440,541 | -0.43(-1.31%) |
Jul 13, 2022 | 32.93 | 33.18 | 32.84 | 32.95 | 2,231,405 | -0.05(-0.15%) |
Jul 12, 2022 | 33.01 | 33.05 | 32.71 | 33.00 | 2,049,375 | +0.02(+0.06%) |
Jul 11, 2022 | 33.00 | 33.20 | 32.92 | 32.98 | 2,104,333 | -0.02(-0.06%) |
Jul 08, 2022 | 33.30 | 33.44 | 32.88 | 33.00 | 3,669,628 | -0.27(-0.81%) |
Jul 07, 2022 | 33.21 | 33.52 | 32.95 | 33.27 | 6,841,928 | -0.28(-0.83%) |
Jul 06, 2022 | 31.56 | 34.38 | 31.08 | 33.55 | 1,992,115 | +2.20(+7.02%) |
Jul 05, 2022 | 30.78 | 31.79 | 30.44 | 31.35 | 1,259,058 | +0.45(+1.46%) |
Jul 01, 2022 | 30.40 | 31.00 | 30.17 | 30.90 | 414,993 | +0.48(+1.58%) |
Jun 30, 2022 | 31.09 | 31.24 | 29.90 | 30.42 | 804,767 | -1.08(-3.43%) |
Jun 29, 2022 | 31.23 | 31.60 | 30.26 | 31.50 | 686,741 | +1.04(+3.41%) |
Jun 28, 2022 | 31.69 | 31.74 | 30.23 | 30.46 | 551,398 | -1.23(-3.88%) |
Jun 27, 2022 | 30.19 | 31.93 | 29.84 | 31.69 | 1,387,775 | +1.69(+5.63%) |
Jun 24, 2022 | 30.11 | 30.15 | 29.52 | 30.00 | 1,693,287 | +0.18(+0.60%) |
Jun 23, 2022 | 29.80 | 30.21 | 29.61 | 29.82 | 438,763 | +0.07(+0.24%) |
Jun 22, 2022 | 28.83 | 29.94 | 28.63 | 29.75 | 472,677 | +0.75(+2.59%) |
Jun 21, 2022 | 28.83 | 29.56 | 28.69 | 29.00 | 575,100 | +0.50(+1.75%) |
Jun 17, 2022 | 27.00 | 28.65 | 26.95 | 28.50 | 1,095,934 | +1.54(+5.71%) |
Jun 16, 2022 | 26.71 | 27.09 | 26.25 | 26.96 | 334,836 | -0.15(-0.55%) |
Jun 15, 2022 | 27.13 | 27.99 | 26.82 | 27.11 | 386,058 | +0.12(+0.44%) |
Jun 14, 2022 | 26.70 | 27.30 | 26.33 | 26.99 | 222,234 | +0.28(+1.05%) |
Jun 13, 2022 | 26.75 | 26.86 | 25.89 | 26.71 | 289,425 | -0.68(-2.48%) |
Jun 10, 2022 | 27.10 | 27.93 | 26.78 | 27.39 | 277,363 | -0.16(-0.58%) |
Jun 09, 2022 | 28.95 | 29.00 | 27.27 | 27.55 | 356,639 | -1.25(-4.34%) |
Jun 08, 2022 | 27.70 | 28.93 | 27.37 | 28.80 | 477,063 | +1.08(+3.90%) |
Jun 07, 2022 | 27.92 | 28.11 | 27.39 | 27.72 | 255,806 | -0.20(-0.72%) |
Jun 06, 2022 | 27.27 | 27.94 | 27.03 | 27.92 | 271,399 | +0.87(+3.22%) |
Jun 03, 2022 | 27.37 | 27.49 | 27.05 | 27.05 | 206,640 | -0.39(-1.42%) |
Jun 02, 2022 | 27.19 | 27.56 | 27.03 | 27.44 | 231,076 | +0.14(+0.51%) |
Jun 01, 2022 | 27.71 | 28.29 | 27.07 | 27.30 | 257,562 | -0.20(-0.73%) |
May 31, 2022 | 27.67 | 28.00 | 27.02 | 27.50 | 570,854 | -0.38(-1.36%) |
May 27, 2022 | 26.81 | 28.03 | 26.59 | 27.88 | 279,166 | +1.56(+5.93%) |
May 26, 2022 | 25.98 | 27.00 | 25.51 | 26.32 | 329,797 | +0.53(+2.06%) |
May 25, 2022 | 25.85 | 26.15 | 25.65 | 25.79 | 160,440 | -0.18(-0.69%) |
May 24, 2022 | 25.68 | 26.12 | 25.60 | 25.97 | 184,744 | -0.01(-0.04%) |
May 23, 2022 | 25.98 | 26.12 | 25.65 | 25.98 | 219,773 | +0.21(+0.81%) |
May 20, 2022 | 26.06 | 26.36 | 25.15 | 25.77 | 212,067 | -0.30(-1.15%) |
May 19, 2022 | 25.39 | 26.39 | 25.33 | 26.07 | 324,955 | +0.78(+3.08%) |
May 18, 2022 | 24.91 | 25.42 | 24.77 | 25.29 | 308,643 | -0.08(-0.32%) |
May 17, 2022 | 25.00 | 25.42 | 24.84 | 25.37 | 237,046 | +0.74(+3.00%) |
May 16, 2022 | 24.57 | 24.83 | 24.04 | 24.63 | 208,924 | -0.04(-0.16%) |
May 13, 2022 | 24.29 | 24.98 | 24.11 | 24.67 | 251,962 | +0.50(+2.07%) |
May 12, 2022 | 23.63 | 24.38 | 23.63 | 24.17 | 415,507 | +0.42(+1.77%) |
May 11, 2022 | 23.99 | 24.62 | 23.72 | 23.75 | 278,510 | -0.36(-1.49%) |
May 10, 2022 | 23.96 | 24.30 | 23.44 | 24.11 | 409,049 | +0.24(+1.01%) |
May 09, 2022 | 25.66 | 25.75 | 23.57 | 23.87 | 412,947 | -2.35(-8.96%) |
May 06, 2022 | 27.22 | 27.22 | 25.75 | 26.22 | 247,042 | -0.40(-1.50%) |
May 05, 2022 | 27.22 | 27.47 | 26.20 | 26.62 | 267,884 | -0.84(-3.06%) |
May 04, 2022 | 26.64 | 27.55 | 26.40 | 27.46 | 263,602 | +0.85(+3.19%) |
May 03, 2022 | 25.95 | 26.73 | 25.95 | 26.61 | 388,583 | +0.64(+2.46%) |