Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.84 | 20.06 | 19.63 | 19.63 | 161,357 | -0.20(-0.99%) |
Sep 29, 2022 | 20.29 | 20.29 | 19.71 | 19.83 | 77,268 | -0.55(-2.70%) |
Sep 28, 2022 | 20.20 | 20.47 | 19.98 | 20.38 | 2,180,648 | +0.32(+1.62%) |
Sep 27, 2022 | 20.35 | 20.35 | 19.88 | 20.06 | 116,505 | -0.03(-0.14%) |
Sep 26, 2022 | 20.34 | 20.37 | 20.03 | 20.08 | 193,187 | -0.25(-1.21%) |
Sep 23, 2022 | 20.49 | 20.49 | 20.10 | 20.33 | 30,352 | -0.34(-1.66%) |
Sep 22, 2022 | 20.95 | 20.95 | 20.62 | 20.68 | 103,136 | -0.31(-1.50%) |
Sep 21, 2022 | 21.44 | 21.59 | 20.99 | 20.99 | 22,191 | -0.39(-1.84%) |
Sep 20, 2022 | 21.47 | 21.51 | 21.22 | 21.38 | 136,968 | -0.33(-1.54%) |
Sep 19, 2022 | 21.35 | 21.72 | 21.35 | 21.72 | 380,818 | +0.18(+0.84%) |
Sep 16, 2022 | 21.44 | 21.53 | 21.30 | 21.53 | 11,842 | -0.13(-0.61%) |
Sep 15, 2022 | 21.98 | 22.02 | 21.62 | 21.67 | 57,543 | -0.21(-0.98%) |
Sep 14, 2022 | 21.93 | 22.02 | 21.74 | 21.88 | 26,084 | -0.06(-0.27%) |
Sep 13, 2022 | 22.37 | 22.37 | 21.86 | 21.94 | 46,424 | -0.95(-4.16%) |
Sep 12, 2022 | 22.90 | 22.92 | 22.79 | 22.89 | 31,815 | +0.23(+1.02%) |
Sep 09, 2022 | 22.48 | 22.71 | 22.48 | 22.66 | 18,042 | +0.37(+1.65%) |
Sep 08, 2022 | 22.12 | 22.31 | 22.09 | 22.29 | 34,332 | +0.13(+0.58%) |
Sep 07, 2022 | 21.78 | 22.20 | 21.75 | 22.16 | 28,782 | +0.49(+2.25%) |
Sep 06, 2022 | 21.75 | 21.85 | 21.56 | 21.68 | 71,873 | -0.02(-0.08%) |
Sep 02, 2022 | 22.15 | 22.27 | 21.68 | 21.69 | 22,117 | -0.27(-1.22%) |
Sep 01, 2022 | 21.80 | 21.96 | 21.70 | 21.96 | 22,506 | +0.00(+0.01%) |
Aug 31, 2022 | 22.22 | 22.22 | 21.94 | 21.96 | 20,329 | -0.10(-0.45%) |
Aug 30, 2022 | 22.36 | 22.37 | 22.03 | 22.06 | 29,663 | -0.21(-0.93%) |
Aug 29, 2022 | 22.29 | 22.48 | 22.26 | 22.27 | 25,175 | -0.23(-1.00%) |
Aug 26, 2022 | 23.24 | 23.24 | 22.46 | 22.49 | 45,257 | -0.67(-2.88%) |
Aug 25, 2022 | 22.98 | 23.32 | 22.91 | 23.16 | 40,029 | +0.25(+1.11%) |
Aug 24, 2022 | 22.82 | 23.15 | 22.79 | 22.90 | 106,628 | +0.09(+0.42%) |
Aug 23, 2022 | 22.89 | 22.92 | 22.80 | 22.81 | 55,642 | -0.12(-0.54%) |
Aug 22, 2022 | 23.13 | 23.13 | 22.92 | 22.93 | 25,385 | -0.48(-2.04%) |
Aug 19, 2022 | 23.46 | 23.56 | 23.41 | 23.41 | 65,190 | -0.27(-1.16%) |
Aug 18, 2022 | 23.70 | 23.78 | 23.66 | 23.68 | 43,121 | -0.01(-0.06%) |
Aug 17, 2022 | 23.62 | 23.80 | 23.60 | 23.70 | 21,509 | -0.14(-0.58%) |
Aug 16, 2022 | 23.74 | 23.94 | 23.72 | 23.84 | 26,958 | +0.10(+0.43%) |
Aug 15, 2022 | 23.56 | 23.81 | 23.56 | 23.73 | 23,203 | +0.14(+0.61%) |
Aug 12, 2022 | 23.39 | 23.62 | 23.39 | 23.59 | 22,690 | +0.32(+1.39%) |
Aug 11, 2022 | 23.47 | 23.49 | 23.25 | 23.27 | 48,595 | +0.01(+0.03%) |
Aug 10, 2022 | 23.21 | 23.30 | 23.20 | 23.26 | 5,661 | +0.43(+1.87%) |
Aug 09, 2022 | 22.82 | 22.85 | 22.76 | 22.83 | 11,803 | -0.02(-0.10%) |
Aug 08, 2022 | 23.05 | 23.05 | 22.82 | 22.86 | 18,985 | -0.01(-0.03%) |
Aug 05, 2022 | 22.71 | 22.95 | 22.69 | 22.86 | 38,312 | +0.03(+0.15%) |
Aug 04, 2022 | 22.89 | 22.93 | 22.75 | 22.83 | 73,096 | -0.09(-0.41%) |
Aug 03, 2022 | 22.72 | 22.95 | 22.72 | 22.92 | 203,534 | +0.41(+1.82%) |
Aug 02, 2022 | 23.56 | 23.56 | 22.51 | 22.51 | 25,889 | -0.20(-0.90%) |
Aug 01, 2022 | 22.73 | 22.88 | 22.64 | 22.72 | 20,956 | -0.08(-0.35%) |
Jul 29, 2022 | 22.52 | 22.99 | 22.52 | 22.80 | 27,953 | +0.38(+1.68%) |
Jul 28, 2022 | 21.92 | 22.42 | 21.92 | 22.42 | 12,295 | +0.42(+1.91%) |
Jul 27, 2022 | 21.69 | 22.06 | 21.69 | 22.00 | 13,102 | +0.57(+2.67%) |
Jul 26, 2022 | 21.58 | 21.66 | 21.38 | 21.43 | 62,160 | -0.32(-1.49%) |
Jul 25, 2022 | 21.84 | 21.84 | 21.65 | 21.76 | 29,167 | -0.05(-0.22%) |
Jul 22, 2022 | 21.96 | 21.96 | 21.71 | 21.80 | 32,267 | -0.10(-0.45%) |
Jul 21, 2022 | 21.65 | 21.92 | 21.50 | 21.90 | 18,377 | +0.27(+1.26%) |
Jul 20, 2022 | 21.49 | 21.70 | 21.42 | 21.63 | 4,739 | +0.18(+0.85%) |
Jul 19, 2022 | 21.10 | 21.45 | 21.09 | 21.45 | 10,306 | +0.58(+2.77%) |
Jul 18, 2022 | 21.19 | 21.20 | 20.78 | 20.87 | 36,549 | -0.06(-0.29%) |
Jul 15, 2022 | 20.91 | 20.94 | 20.86 | 20.93 | 20,528 | +0.42(+2.06%) |
Jul 14, 2022 | 20.38 | 20.54 | 20.29 | 20.51 | 9,250 | -0.14(-0.66%) |
Jul 13, 2022 | 20.37 | 20.93 | 20.37 | 20.64 | 23,513 | -0.02(-0.08%) |
Jul 12, 2022 | 20.79 | 20.90 | 20.62 | 20.66 | 12,487 | -0.14(-0.68%) |
Jul 11, 2022 | 21.02 | 21.02 | 20.80 | 20.80 | 20,174 | -0.27(-1.26%) |
Jul 08, 2022 | 20.98 | 21.17 | 20.97 | 21.07 | 1,795 | -0.04(-0.19%) |
Jul 07, 2022 | 20.91 | 21.17 | 20.91 | 21.11 | 14,947 | +0.31(+1.51%) |
Jul 06, 2022 | 20.80 | 20.96 | 20.69 | 20.79 | 30,078 | +0.03(+0.14%) |
Jul 05, 2022 | 20.38 | 20.78 | 20.23 | 20.76 | 14,211 | +0.13(+0.62%) |
Jul 01, 2022 | 20.41 | 20.68 | 20.36 | 20.64 | 10,554 | +0.29(+1.42%) |
Jun 30, 2022 | 20.37 | 20.55 | 20.14 | 20.35 | 20,092 | -0.21(-1.00%) |
Jun 29, 2022 | 20.59 | 20.73 | 20.47 | 20.55 | 31,500 | -0.07(-0.33%) |
Jun 28, 2022 | 21.37 | 21.52 | 20.62 | 20.62 | 78,564 | -0.48(-2.27%) |
Jun 27, 2022 | 21.28 | 21.35 | 21.09 | 21.10 | 35,527 | -0.12(-0.55%) |
Jun 24, 2022 | 20.74 | 21.22 | 20.70 | 21.22 | 20,006 | +0.68(+3.29%) |
Jun 23, 2022 | 20.55 | 20.59 | 20.29 | 20.54 | 14,006 | +0.17(+0.82%) |
Jun 22, 2022 | 20.07 | 20.49 | 20.06 | 20.38 | 49,477 | +0.08(+0.38%) |
Jun 21, 2022 | 20.26 | 20.41 | 20.24 | 20.30 | 16,533 | +0.43(+2.17%) |
Jun 17, 2022 | 19.70 | 19.97 | 19.66 | 19.87 | 15,112 | +0.19(+0.94%) |
Jun 16, 2022 | 19.91 | 19.91 | 19.41 | 19.68 | 2,439,070 | -0.71(-3.50%) |
Jun 15, 2022 | 20.22 | 20.60 | 20.04 | 20.40 | 33,621 | +0.38(+1.91%) |
Jun 14, 2022 | 20.16 | 20.16 | 19.91 | 20.01 | 28,380 | -0.03(-0.15%) |
Jun 13, 2022 | 20.46 | 20.46 | 20.01 | 20.04 | 24,318 | -0.89(-4.25%) |
Jun 10, 2022 | 21.33 | 21.34 | 20.93 | 20.93 | 29,980 | -0.73(-3.39%) |
Jun 09, 2022 | 22.13 | 22.22 | 21.67 | 21.67 | 50,727 | -0.50(-2.25%) |
Jun 08, 2022 | 22.39 | 22.50 | 22.15 | 22.17 | 136,566 | -0.34(-1.52%) |
Jun 07, 2022 | 22.13 | 22.54 | 22.12 | 22.51 | 63,986 | +0.15(+0.66%) |
Jun 06, 2022 | 22.57 | 22.62 | 22.31 | 22.36 | 61,227 | +0.06(+0.26%) |
Jun 03, 2022 | 22.43 | 22.54 | 22.28 | 22.30 | 42,577 | -0.46(-2.02%) |
Jun 02, 2022 | 22.26 | 22.76 | 22.21 | 22.76 | 29,280 | +0.48(+2.15%) |
Jun 01, 2022 | 22.64 | 22.64 | 22.16 | 22.29 | 93,712 | -0.25(-1.13%) |
May 31, 2022 | 22.51 | 22.68 | 22.33 | 22.54 | 77,122 | -0.05(-0.24%) |
May 27, 2022 | 22.29 | 22.59 | 22.29 | 22.59 | 77,113 | +0.57(+2.60%) |
May 26, 2022 | 21.90 | 22.14 | 21.78 | 22.02 | 145,107 | +0.53(+2.47%) |
May 25, 2022 | 21.34 | 21.70 | 21.31 | 21.49 | 251,284 | +0.78(+3.77%) |
Feb 23, 2022 | 20.71 | 0 | -0.26(-1.26%) | |||
Feb 22, 2022 | 20.99 | 21.15 | 20.80 | 20.97 | 59,605 | -0.15(-0.70%) |
Feb 18, 2022 | 21.12 | 0 | -0.11(-0.51%) | |||
Feb 17, 2022 | 21.17 | 21.37 | 21.06 | 21.23 | 65,991 | -0.23(-1.05%) |
Feb 16, 2022 | 21.24 | 21.48 | 21.12 | 21.45 | 145,275 | +0.08(+0.37%) |
Feb 15, 2022 | 21.35 | 21.75 | 21.18 | 21.37 | 171,537 | +0.23(+1.06%) |
Feb 14, 2022 | 21.23 | 21.29 | 20.92 | 21.15 | 116,924 | -0.17(-0.78%) |
Feb 11, 2022 | 21.38 | 21.65 | 21.22 | 21.32 | 68,259 | -0.22(-1.00%) |
Feb 10, 2022 | 21.41 | 21.78 | 21.40 | 21.53 | 60,129 | -0.23(-1.08%) |
Feb 09, 2022 | 21.69 | 21.87 | 21.68 | 21.77 | 42,672 | +0.24(+1.14%) |
Feb 08, 2022 | 21.45 | 21.69 | 21.21 | 21.52 | 202,480 | +0.14(+0.64%) |
Feb 07, 2022 | 21.46 | 21.56 | 21.34 | 21.38 | 31,909 | +0.02(+0.09%) |
Feb 04, 2022 | 21.56 | 21.62 | 21.24 | 21.37 | 93,321 | -0.13(-0.59%) |
Feb 03, 2022 | 21.44 | 21.63 | 21.30 | 21.49 | 122,859 | -0.22(-0.99%) |
Feb 02, 2022 | 21.59 | 21.74 | 21.16 | 21.71 | 189,404 | +0.23(+1.09%) |
Feb 01, 2022 | 21.38 | 21.53 | 21.21 | 21.47 | 58,815 | +0.21(+0.97%) |
Jan 31, 2022 | 21.00 | 21.27 | 100,879 | +0.27(+1.31%) | ||
Jan 28, 2022 | 20.74 | 21.03 | 20.54 | 20.99 | 99,668 | +0.07(+0.33%) |
Jan 27, 2022 | 21.01 | 21.29 | 20.79 | 20.92 | 234,937 | +0.01(+0.05%) |
Jan 26, 2022 | 21.45 | 21.45 | 20.74 | 20.91 | 237,841 | -0.18(-0.83%) |
Jan 25, 2022 | 20.91 | 21.29 | 20.55 | 21.09 | 142,924 | -0.14(-0.65%) |
Jan 24, 2022 | 20.85 | 21.23 | 20.44 | 21.23 | 223,966 | +0.31(+1.47%) |
Jan 21, 2022 | 21.25 | 21.47 | 20.87 | 20.92 | 621,885 | -0.42(-1.96%) |
Jan 20, 2022 | 21.58 | 21.84 | 21.34 | 21.34 | 100,683 | -0.27(-1.25%) |
Jan 19, 2022 | 21.94 | 21.94 | 21.57 | 21.61 | 82,815 | -0.17(-0.76%) |
Jan 18, 2022 | 21.95 | 21.95 | 21.57 | 21.78 | 102,193 | -0.29(-1.33%) |
Jan 14, 2022 | 22.07 | 0 | -0.14(-0.62%) | |||
Jan 13, 2022 | 22.34 | 22.34 | 22.11 | 22.21 | 40,643 | +0.03(+0.13%) |
Jan 12, 2022 | 22.45 | 22.45 | 22.17 | 22.18 | 29,898 | -0.07(-0.31%) |
Jan 11, 2022 | 22.20 | 22.25 | 21.89 | 22.25 | 46,466 | +0.12(+0.55%) |
Jan 10, 2022 | 22.27 | 22.27 | 21.82 | 22.12 | 70,182 | -0.10(-0.44%) |
Jan 07, 2022 | 22.21 | 22.26 | 22.14 | 22.22 | 18,363 | -0.01(-0.07%) |
Jan 06, 2022 | 22.27 | 22.31 | 22.12 | 22.24 | 60,900 | +0.08(+0.35%) |
Jan 05, 2022 | 22.51 | 22.51 | 22.16 | 22.16 | 31,571 | -0.28(-1.26%) |
Jan 04, 2022 | 22.32 | 22.51 | 22.31 | 22.44 | 61,973 | +0.25(+1.14%) |
Jan 03, 2022 | 22.33 | 22.33 | 22.10 | 22.19 | 28,982 | -0.09(-0.40%) |
Dec 31, 2021 | 22.43 | 22.43 | 22.28 | 22.28 | 33,692 | -0.12(-0.52%) |
Dec 30, 2021 | 22.39 | 22.50 | 22.11 | 22.39 | 100,208 | +0.05(+0.22%) |
Dec 29, 2021 | 22.36 | 22.39 | 22.29 | 22.34 | 82,969 | +0.01(+0.04%) |
Dec 28, 2021 | 22.37 | 22.41 | 22.31 | 22.33 | 59,963 | +0.05(+0.22%) |
Dec 27, 2021 | 22.09 | 22.33 | 22.09 | 22.29 | 105,997 | +0.21(+0.93%) |
Dec 23, 2021 | 22.01 | 22.16 | 22.00 | 22.08 | 110,393 | +0.19(+0.85%) |
Dec 22, 2021 | 21.70 | 21.97 | 21.70 | 21.89 | 53,180 | +0.10(+0.45%) |
Dec 21, 2021 | 21.42 | 21.84 | 21.42 | 21.79 | 43,243 | +0.46(+2.15%) |
Dec 20, 2021 | 21.48 | 21.60 | 21.22 | 21.34 | 665,600 | -0.39(-1.80%) |
Dec 17, 2021 | 21.87 | 21.93 | 21.68 | 21.73 | 27,196 | -0.24(-1.11%) |
Dec 16, 2021 | 21.88 | 22.12 | 21.88 | 21.97 | 34,617 | +0.11(+0.49%) |
Dec 15, 2021 | 21.53 | 21.87 | 21.42 | 21.86 | 30,971 | +0.29(+1.36%) |
Dec 14, 2021 | 21.44 | 21.67 | 21.44 | 21.57 | 46,978 | -0.20(-0.90%) |
Dec 13, 2021 | 21.76 | 21.82 | 21.57 | 21.77 | 19,843 | +0.11(+0.50%) |
Dec 10, 2021 | 21.91 | 21.91 | 21.55 | 21.66 | 19,885 | -0.03(-0.14%) |
Dec 09, 2021 | 21.82 | 21.87 | 21.68 | 21.69 | 35,749 | -0.07(-0.31%) |
Dec 08, 2021 | 21.82 | 21.82 | 21.67 | 21.76 | 444,851 | +0.01(+0.05%) |
Dec 07, 2021 | 21.74 | 21.81 | 21.62 | 21.75 | 31,121 | +0.26(+1.20%) |
Dec 06, 2021 | 21.15 | 21.52 | 21.10 | 21.49 | 38,318 | +0.39(+1.85%) |
Dec 03, 2021 | 21.30 | 21.30 | 20.91 | 21.10 | 177,693 | -0.24(-1.11%) |
Dec 02, 2021 | 21.09 | 21.40 | 21.01 | 21.34 | 93,535 | +0.32(+1.54%) |
Dec 01, 2021 | 21.40 | 21.64 | 21.01 | 21.01 | 20,633 | -0.28(-1.33%) |
Nov 30, 2021 | 21.57 | 21.57 | 21.15 | 21.30 | 76,996 | -0.40(-1.85%) |
Nov 29, 2021 | 21.63 | 21.84 | 21.53 | 21.70 | 27,460 | +0.19(+0.90%) |
Nov 26, 2021 | 21.78 | 21.78 | 21.41 | 21.50 | 19,940 | -0.40(-1.82%) |
Nov 24, 2021 | 21.73 | 21.92 | 21.66 | 21.90 | 26,905 | +0.02(+0.09%) |
Nov 23, 2021 | 21.77 | 21.91 | 21.64 | 21.88 | 50,737 | +0.19(+0.86%) |
Nov 22, 2021 | 22.05 | 22.06 | 21.70 | 21.70 | 27,223 | -0.23(-1.07%) |
Nov 19, 2021 | 21.88 | 21.98 | 21.71 | 21.93 | 48,709 | +0.08(+0.36%) |
Nov 18, 2021 | 22.02 | 21.92 | 21.85 | 21.85 | 75,169 | -0.06(-0.27%) |
Nov 17, 2021 | 22.12 | 22.12 | 21.81 | 21.91 | 40,659 | -0.10(-0.44%) |
Nov 16, 2021 | 22.02 | 22.07 | 21.84 | 22.01 | 69,989 | -0.01(-0.04%) |
Nov 15, 2021 | 22.09 | 22.09 | 21.97 | 22.02 | 32,144 | -0.01(-0.04%) |
Nov 12, 2021 | 21.81 | 22.03 | 21.78 | 22.03 | 15,843 | +0.22(+0.99%) |
Nov 11, 2021 | 21.89 | 21.89 | 21.82 | 21.82 | 39,735 | -0.01(-0.04%) |
Nov 10, 2021 | 22.02 | 21.82 | 64,538 | -0.19(-0.85%) | ||
Nov 09, 2021 | 22.09 | 22.09 | 21.91 | 22.01 | 40,740 | -0.07(-0.31%) |
Nov 08, 2021 | 22.07 | 22.09 | 21.99 | 22.08 | 27,558 | +0.13(+0.58%) |
Nov 05, 2021 | 22.08 | 22.08 | 21.87 | 21.95 | 25,622 | -0.02(-0.09%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.84 | 21.97 | 16,392 | +0.00(+0.00%) |
Nov 03, 2021 | 21.87 | 21.97 | 21.74 | 21.97 | 58,556 | +0.15(+0.67%) |
Nov 02, 2021 | 21.70 | 21.87 | 21.70 | 21.83 | 43,373 | +0.13(+0.59%) |
Nov 01, 2021 | 21.67 | 21.74 | 21.74 | 21.70 | 34,267 | -0.04(-0.18%) |
Oct 29, 2021 | 21.69 | 21.78 | 21.63 | 21.74 | 34,151 | +0.01(+0.05%) |
Oct 28, 2021 | 21.67 | 21.73 | 21.61 | 21.73 | 70,153 | +0.22(+1.02%) |
Oct 27, 2021 | 21.74 | 21.74 | 21.48 | 21.51 | 52,923 | -0.16(-0.74%) |
Oct 26, 2021 | 21.86 | 21.67 | 50,308 | -0.04(-0.18%) | ||
Oct 25, 2021 | 21.73 | 21.74 | 21.59 | 21.71 | 65,115 | +0.11(+0.50%) |
Oct 22, 2021 | 21.47 | 21.72 | 21.39 | 21.60 | 34,833 | +0.04(+0.18%) |
Oct 21, 2021 | 21.63 | 21.63 | 21.47 | 21.56 | 25,418 | -0.09(-0.41%) |
Oct 20, 2021 | 21.65 | 21.69 | 21.36 | 21.65 | 17,619 | +0.04(+0.18%) |
Oct 19, 2021 | 21.52 | 21.61 | 21.38 | 21.61 | 16,451 | +0.24(+1.14%) |
Oct 18, 2021 | 21.37 | 21.43 | 21.16 | 21.37 | 54,983 | +0.00(+0.00%) |
Oct 15, 2021 | 21.42 | 21.42 | 21.22 | 21.37 | 57,449 | +0.16(+0.74%) |
Oct 14, 2021 | 21.03 | 21.21 | 20.93 | 21.21 | 18,435 | +0.46(+2.22%) |
Oct 13, 2021 | 20.76 | 20.86 | 20.60 | 20.75 | 35,509 | +0.01(+0.05%) |
Oct 12, 2021 | 20.70 | 20.83 | 20.59 | 20.74 | 41,242 | -0.07(-0.33%) |
Oct 11, 2021 | 21.01 | 21.09 | 20.78 | 20.81 | 26,572 | -0.18(-0.84%) |
Oct 08, 2021 | 20.91 | 21.06 | 20.86 | 20.98 | 18,521 | -0.04(-0.18%) |
Oct 07, 2021 | 20.90 | 21.23 | 20.90 | 21.02 | 63,254 | +0.23(+1.13%) |
Oct 06, 2021 | 20.79 | 20.92 | 20.49 | 20.79 | 31,259 | -0.07(-0.33%) |
Oct 05, 2021 | 20.76 | 20.91 | 20.33 | 20.86 | 34,274 | +0.24(+1.19%) |
Oct 04, 2021 | 20.85 | 20.85 | 20.43 | 20.61 | 65,658 | -0.18(-0.85%) |