Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2023 | 31.70 | 3 | +0.25(+0.79%) | |||
Jul 25, 2023 | 31.45 | 3 | +0.30(+0.96%) | |||
Jul 24, 2023 | 31.00 | 31.15 | 30.35 | 31.15 | 1,640 | -0.05(-0.16%) |
Jul 19, 2023 | 31.20 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 31.20 | 25 | +0.01(+0.03%) | |||
Jul 13, 2023 | 31.19 | 0 | +0.09(+0.29%) | |||
Jul 12, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 268 | +0.05(+0.16%) |
Jul 10, 2023 | 31.05 | 0 | +0.25(+0.81%) | |||
Jul 06, 2023 | 30.80 | 40 | +0.30(+0.98%) | |||
Jun 30, 2023 | 30.50 | 48 | +0.25(+0.83%) | |||
Jun 29, 2023 | 30.25 | 31.15 | 30.25 | 30.25 | 900 | -0.55(-1.79%) |
Jun 28, 2023 | 30.32 | 31.15 | 30.30 | 30.80 | 1,066 | -0.43(-1.38%) |
Jun 27, 2023 | 30.40 | 31.23 | 30.40 | 31.23 | 200 | -0.02(-0.06%) |
Jun 23, 2023 | 31.25 | 42 | +0.15(+0.48%) | |||
Jun 20, 2023 | 31.10 | 0 | +0.20(+0.65%) | |||
Jun 16, 2023 | 31.32 | 31.35 | 30.90 | 30.90 | 927 | -0.45(-1.44%) |
Jun 14, 2023 | 31.35 | 0 | -1.15(-3.54%) | |||
May 04, 2023 | 32.50 | 3 | +0.01(+0.03%) | |||
May 03, 2023 | 32.25 | 32.49 | 32.00 | 32.49 | 1,120 | -0.01(-0.03%) |
May 02, 2023 | 32.00 | 32.50 | 32.00 | 32.50 | 300 | +0.50(+1.56%) |
May 01, 2023 | 32.30 | 32.30 | 31.51 | 32.00 | 1,438 | -1.75(-5.19%) |
Apr 17, 2023 | 33.75 | 1 | +0.00(+0.00%) | |||
Apr 14, 2023 | 33.15 | 33.75 | 33.15 | 33.75 | 548 | +0.00(+0.00%) |
Apr 13, 2023 | 32.90 | 33.75 | 32.90 | 33.75 | 310 | +0.00(+0.00%) |
Apr 10, 2023 | 33.75 | 0 | -0.15(-0.44%) | |||
Apr 03, 2023 | 33.90 | 0 | -0.06(-0.18%) | |||
Mar 24, 2023 | 33.96 | 0 | -0.04(-0.12%) | |||
Mar 22, 2023 | 34.00 | 14 | +0.02(+0.06%) | |||
Mar 21, 2023 | 30.65 | 33.98 | 30.00 | 33.98 | 6,658 | -0.02(-0.06%) |
Mar 20, 2023 | 34.25 | 34.25 | 33.80 | 34.00 | 763 | -0.21(-0.61%) |
Mar 16, 2023 | 34.21 | 2 | -0.06(-0.18%) | |||
Mar 15, 2023 | 28.67 | 34.27 | 28.67 | 34.27 | 1,443 | -0.23(-0.67%) |
Mar 14, 2023 | 34.50 | 34.50 | 31.75 | 34.50 | 258 | +0.50(+1.47%) |
Mar 13, 2023 | 28.80 | 34.00 | 28.00 | 34.00 | 4,552 | -0.84(-2.41%) |
Mar 10, 2023 | 34.75 | 34.84 | 31.50 | 34.84 | 2,256 | +0.00(+0.00%) |
Mar 09, 2023 | 34.70 | 34.84 | 34.65 | 34.84 | 837 | +0.09(+0.26%) |
Mar 08, 2023 | 35.00 | 35.00 | 33.75 | 34.75 | 6,338 | -0.50(-1.42%) |
Mar 07, 2023 | 35.07 | 35.25 | 35.07 | 35.25 | 261 | -0.05(-0.14%) |
Mar 06, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 297 | -0.01(-0.03%) |
Mar 03, 2023 | 35.35 | 35.35 | 35.08 | 35.31 | 1,593 | -0.19(-0.54%) |
Feb 28, 2023 | 35.50 | 0 | +0.00(+0.00%) | |||
Feb 27, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 111 | -0.25(-0.70%) |
Feb 23, 2023 | 35.75 | 25 | -0.25(-0.69%) | |||
Feb 22, 2023 | 35.40 | 36.00 | 35.40 | 36.00 | 1,215 | -0.25(-0.69%) |
Feb 17, 2023 | 36.25 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 36.25 | 36.25 | 35.74 | 36.25 | 306 | +0.00(+0.00%) |
Feb 15, 2023 | 36.25 | 36.25 | 35.74 | 36.25 | 760 | +0.00(+0.00%) |
Feb 13, 2023 | 36.25 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 36.00 | 36.25 | 36.00 | 36.25 | 940 | -0.25(-0.68%) |
Feb 08, 2023 | 36.50 | 8 | -0.21(-0.57%) | |||
Feb 07, 2023 | 36.73 | 36.73 | 36.71 | 36.71 | 601 | +0.21(+0.58%) |
Feb 06, 2023 | 35.80 | 36.50 | 35.80 | 36.50 | 1,488 | +0.70(+1.96%) |
Feb 03, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 239 | +0.00(+0.00%) |
Feb 01, 2023 | 35.80 | 0 | +0.00(+0.00%) | |||
Jan 31, 2023 | 35.70 | 35.80 | 35.60 | 35.80 | 311 | +0.20(+0.56%) |
Jan 30, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 153 | +0.10(+0.28%) |
Jan 25, 2023 | 35.50 | 19 | +0.00(+0.00%) | |||
Jan 24, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 910 | +0.15(+0.43%) |
Jan 23, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 445 | -0.14(-0.40%) |
Jan 19, 2023 | 35.49 | 10 | -0.16(-0.45%) | |||
Jan 17, 2023 | 35.65 | 121 | -0.08(-0.22%) | |||
Jan 12, 2023 | 35.73 | 0 | -0.05(-0.14%) | |||
Jan 11, 2023 | 35.52 | 35.80 | 35.50 | 35.78 | 625 | -0.12(-0.33%) |
Jan 05, 2023 | 35.90 | 115 | +0.00(+0.00%) | |||
Jan 04, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 2,000 | -0.05(-0.14%) |
Dec 30, 2022 | 35.95 | 14 | +0.02(+0.06%) | |||
Dec 29, 2022 | 35.44 | 35.93 | 35.40 | 35.93 | 1,185 | +0.49(+1.38%) |
Dec 28, 2022 | 35.53 | 35.53 | 35.44 | 35.44 | 337 | -0.09(-0.25%) |
Dec 27, 2022 | 35.61 | 35.90 | 35.50 | 35.53 | 12,206 | -0.49(-1.36%) |
Dec 23, 2022 | 36.70 | 36.70 | 36.02 | 36.02 | 850 | -0.57(-1.56%) |
Dec 21, 2022 | 36.59 | 131 | -0.11(-0.29%) | |||
Dec 12, 2022 | 36.70 | 2 | -0.10(-0.27%) | |||
Dec 09, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 275 | +0.05(+0.14%) |
Dec 07, 2022 | 36.75 | 5 | -0.65(-1.74%) | |||
Dec 06, 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 500 | +0.39(+1.05%) |
Dec 05, 2022 | 37.01 | 37.01 | 37.01 | 37.01 | 100 | +0.01(+0.03%) |
Dec 01, 2022 | 37.00 | 0 | -0.50(-1.33%) | |||
Nov 30, 2022 | 36.82 | 37.50 | 36.82 | 37.50 | 300 | +0.03(+0.08%) |
Nov 29, 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 113 | +0.71(+1.93%) |
Nov 28, 2022 | 36.76 | 36.76 | 36.76 | 36.76 | 112 | -0.74(-1.97%) |
Nov 23, 2022 | 37.50 | 14 | -0.25(-0.66%) | |||
Nov 22, 2022 | 36.77 | 37.75 | 36.77 | 37.75 | 4,868 | +0.20(+0.53%) |
Nov 21, 2022 | 37.00 | 37.55 | 37.00 | 37.55 | 2,178 | +0.00(+0.00%) |
Nov 18, 2022 | 37.75 | 37.75 | 37.55 | 37.55 | 209 | +0.00(+0.00%) |
Nov 17, 2022 | 38.25 | 38.25 | 37.55 | 37.55 | 1,248 | -0.20(-0.53%) |
Nov 15, 2022 | 37.75 | 25 | -0.25(-0.66%) | |||
Nov 14, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 382 | +0.99(+2.67%) |
Nov 08, 2022 | 37.01 | 52 | +0.00(+0.00%) | |||
Nov 04, 2022 | 37.01 | 43 | +0.07(+0.19%) | |||
Nov 03, 2022 | 36.50 | 36.94 | 36.50 | 36.94 | 836 | +0.44(+1.21%) |
Nov 02, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 170 | +0.00(+0.00%) |
Oct 31, 2022 | 36.50 | 0 | +0.07(+0.19%) | |||
Oct 27, 2022 | 36.43 | 0 | +0.22(+0.61%) | |||
Oct 25, 2022 | 36.21 | 3 | -0.19(-0.52%) | |||
Oct 24, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 101 | +0.02(+0.05%) |
Oct 19, 2022 | 36.38 | 12 | -0.02(-0.05%) | |||
Oct 11, 2022 | 36.40 | 5 | +0.42(+1.17%) | |||
Oct 10, 2022 | 35.38 | 35.98 | 35.38 | 35.98 | 1,203 | +0.00(+0.00%) |
Oct 06, 2022 | 35.98 | 0 | -0.52(-1.42%) | |||
Oct 05, 2022 | 34.92 | 36.50 | 34.92 | 36.50 | 2,653 | -0.42(-1.14%) |
Sep 28, 2022 | 36.92 | 5 | -0.06(-0.16%) | |||
Sep 23, 2022 | 36.98 | 0 | -0.02(-0.05%) | |||
Sep 22, 2022 | 35.76 | 37.00 | 35.76 | 37.00 | 405 | -0.19(-0.51%) |
Sep 21, 2022 | 35.78 | 37.19 | 35.78 | 37.19 | 522 | +0.02(+0.05%) |
Sep 20, 2022 | 35.78 | 37.17 | 35.78 | 37.17 | 266 | +0.19(+0.51%) |
Sep 13, 2022 | 36.98 | 25 | +0.03(+0.08%) | |||
Sep 07, 2022 | 36.95 | 14 | -0.02(-0.05%) | |||
Aug 31, 2022 | 36.97 | 0 | -0.93(-2.45%) | |||
Aug 22, 2022 | 37.90 | 0 | -0.09(-0.24%) | |||
Aug 19, 2022 | 37.70 | 37.99 | 37.70 | 37.99 | 2,641 | +0.20(+0.53%) |
Aug 17, 2022 | 37.79 | 4 | +0.00(+0.00%) | |||
Aug 12, 2022 | 37.79 | 0 | -0.10(-0.26%) | |||
Aug 10, 2022 | 37.89 | 20 | +0.00(+0.00%) | |||
Aug 09, 2022 | 35.04 | 37.89 | 35.04 | 37.89 | 400 | +1.69(+4.67%) |
Aug 04, 2022 | 36.20 | 29 | -1.77(-4.66%) | |||
Aug 03, 2022 | 34.65 | 37.97 | 34.63 | 37.97 | 776 | +1.97(+5.47%) |