Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2023 | 29.99 | 0 | +0.01(+0.03%) | |||
Aug 16, 2023 | 29.98 | 30.00 | 29.97 | 29.98 | 2,714,544 | +0.05(+0.17%) |
Aug 15, 2023 | 29.95 | 29.96 | 29.88 | 29.93 | 2,199,468 | -0.03(-0.10%) |
Aug 14, 2023 | 29.92 | 29.98 | 29.92 | 29.96 | 842,141 | +0.08(+0.27%) |
Aug 11, 2023 | 29.89 | 29.90 | 29.88 | 29.88 | 247,449 | +0.00(+0.00%) |
Aug 10, 2023 | 29.92 | 29.92 | 29.88 | 29.88 | 1,197,030 | -0.02(-0.07%) |
Aug 09, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 704,551 | -0.03(-0.10%) |
Aug 08, 2023 | 29.90 | 29.94 | 29.86 | 29.93 | 496,145 | +0.03(+0.10%) |
Aug 07, 2023 | 29.90 | 29.91 | 29.89 | 29.90 | 902,820 | +0.02(+0.07%) |
Aug 04, 2023 | 29.88 | 29.91 | 29.87 | 29.88 | 1,172,829 | +0.00(+0.00%) |
Aug 03, 2023 | 29.87 | 29.91 | 29.87 | 29.88 | 451,051 | +0.00(+0.00%) |
Aug 02, 2023 | 29.88 | 29.90 | 29.85 | 29.88 | 1,350,449 | -0.01(-0.03%) |
Aug 01, 2023 | 29.90 | 29.90 | 29.88 | 29.89 | 1,218,489 | +0.00(+0.00%) |
Jul 31, 2023 | 29.89 | 29.91 | 29.83 | 29.89 | 3,871,470 | +0.10(+0.34%) |
Jul 28, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 736,398 | -0.01(-0.03%) |
Jul 27, 2023 | 29.82 | 29.82 | 29.78 | 29.80 | 1,150,047 | +0.01(+0.03%) |
Jul 26, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 852,585 | +0.00(+0.00%) |
Jul 25, 2023 | 29.82 | 29.83 | 29.79 | 29.79 | 981,995 | -0.03(-0.10%) |
Jul 24, 2023 | 29.83 | 29.84 | 29.80 | 29.82 | 808,960 | +0.03(+0.10%) |
Jul 21, 2023 | 29.82 | 29.82 | 29.77 | 29.79 | 1,450,805 | -0.04(-0.13%) |
Jul 20, 2023 | 29.75 | 29.84 | 29.75 | 29.83 | 1,323,191 | +0.07(+0.24%) |
Jul 19, 2023 | 29.73 | 29.76 | 29.73 | 29.76 | 774,458 | +0.03(+0.10%) |
Jul 18, 2023 | 29.74 | 29.77 | 29.70 | 29.73 | 1,533,790 | -0.01(-0.03%) |
Jul 17, 2023 | 29.65 | 29.77 | 29.62 | 29.74 | 1,872,309 | +0.18(+0.61%) |
Jul 14, 2023 | 29.60 | 29.63 | 29.56 | 29.56 | 803,475 | -0.05(-0.17%) |
Jul 13, 2023 | 29.63 | 29.64 | 29.60 | 29.61 | 901,040 | +0.02(+0.07%) |
Jul 12, 2023 | 29.63 | 29.64 | 29.57 | 29.59 | 875,225 | +0.02(+0.07%) |
Jul 11, 2023 | 29.54 | 29.59 | 29.54 | 29.57 | 687,152 | +0.04(+0.14%) |
Jul 10, 2023 | 29.53 | 29.55 | 29.52 | 29.53 | 957,597 | +0.00(+0.00%) |
Jul 07, 2023 | 29.54 | 29.59 | 29.50 | 29.53 | 796,505 | +0.01(+0.03%) |
Jul 06, 2023 | 29.52 | 29.55 | 29.50 | 29.52 | 460,499 | -0.03(-0.10%) |
Jul 05, 2023 | 29.57 | 29.59 | 29.54 | 29.55 | 675,311 | -0.03(-0.10%) |
Jul 03, 2023 | 29.57 | 29.61 | 29.51 | 29.58 | 411,961 | +0.00(+0.00%) |
Jun 30, 2023 | 29.61 | 29.63 | 29.51 | 29.58 | 1,289,955 | -0.02(-0.07%) |
Jun 29, 2023 | 29.59 | 29.61 | 29.55 | 29.60 | 561,244 | +0.01(+0.03%) |
Jun 28, 2023 | 29.59 | 29.64 | 29.55 | 29.59 | 823,737 | +0.01(+0.03%) |
Jun 27, 2023 | 29.55 | 29.65 | 29.46 | 29.58 | 3,211,977 | +0.12(+0.41%) |
Jun 26, 2023 | 29.33 | 29.50 | 29.33 | 29.46 | 1,063,087 | +0.18(+0.61%) |
Jun 23, 2023 | 29.26 | 29.32 | 29.25 | 29.28 | 1,512,773 | +0.02(+0.07%) |
Jun 22, 2023 | 29.28 | 29.32 | 29.25 | 29.26 | 487,479 | +0.01(+0.03%) |
Jun 21, 2023 | 29.25 | 29.29 | 29.23 | 29.25 | 510,041 | -0.02(-0.07%) |
Jun 20, 2023 | 29.17 | 29.34 | 29.16 | 29.27 | 1,294,570 | +0.07(+0.24%) |
Jun 16, 2023 | 29.20 | 29.27 | 29.17 | 29.20 | 2,852,084 | +0.03(+0.10%) |
Jun 15, 2023 | 29.12 | 29.20 | 29.11 | 29.17 | 729,652 | +0.05(+0.17%) |
May 08, 2023 | 29.05 | 29.22 | 29.01 | 29.12 | 8,684,341 | +0.07(+0.24%) |
May 05, 2023 | 28.93 | 29.08 | 28.88 | 29.05 | 7,671,844 | +0.12(+0.41%) |
May 04, 2023 | 28.62 | 28.93 | 28.52 | 28.93 | 35,185,800 | +6.38(+28.29%) |
May 03, 2023 | 23.98 | 24.04 | 22.35 | 22.55 | 1,361,329 | -1.36(-5.69%) |
May 02, 2023 | 24.06 | 24.16 | 23.49 | 23.91 | 1,113,823 | -0.48(-1.97%) |
May 01, 2023 | 24.77 | 25.09 | 24.22 | 24.39 | 649,490 | -0.36(-1.45%) |
Apr 28, 2023 | 24.18 | 24.77 | 24.03 | 24.75 | 1,882,706 | +0.50(+2.06%) |
Apr 27, 2023 | 23.59 | 24.34 | 23.45 | 24.25 | 953,685 | +0.85(+3.63%) |
Apr 26, 2023 | 23.38 | 23.42 | 22.74 | 23.40 | 1,316,569 | +0.17(+0.73%) |
Apr 25, 2023 | 23.49 | 23.58 | 22.72 | 23.23 | 982,964 | -0.55(-2.31%) |
Apr 24, 2023 | 24.28 | 24.59 | 23.78 | 23.78 | 1,226,315 | -0.69(-2.82%) |
Apr 21, 2023 | 24.75 | 24.98 | 24.32 | 24.47 | 1,950,555 | -0.52(-2.08%) |
Apr 20, 2023 | 25.37 | 25.55 | 24.82 | 24.99 | 1,012,020 | -0.68(-2.65%) |
Apr 19, 2023 | 25.69 | 25.96 | 25.49 | 25.67 | 678,315 | -0.26(-1.00%) |
Apr 18, 2023 | 26.23 | 26.24 | 25.47 | 25.93 | 735,989 | -0.09(-0.35%) |
Apr 17, 2023 | 25.80 | 26.07 | 25.54 | 26.02 | 612,738 | +0.30(+1.17%) |
Apr 14, 2023 | 25.63 | 25.75 | 25.22 | 25.72 | 747,081 | +0.07(+0.27%) |
Apr 13, 2023 | 25.51 | 25.69 | 25.41 | 25.65 | 422,510 | +0.21(+0.83%) |
Apr 12, 2023 | 25.52 | 25.90 | 25.22 | 25.44 | 632,353 | -0.27(-1.05%) |
Apr 11, 2023 | 26.17 | 26.23 | 25.67 | 25.71 | 389,865 | -0.19(-0.73%) |
Apr 10, 2023 | 25.35 | 25.99 | 25.30 | 25.90 | 908,885 | +0.36(+1.41%) |
Apr 06, 2023 | 25.26 | 25.54 | 25.05 | 25.54 | 710,171 | +0.24(+0.95%) |
Apr 05, 2023 | 25.38 | 25.71 | 24.88 | 25.30 | 1,213,811 | -0.25(-0.98%) |
Apr 04, 2023 | 25.76 | 25.89 | 25.11 | 25.55 | 1,347,355 | -0.34(-1.31%) |
Apr 03, 2023 | 26.31 | 26.45 | 25.52 | 25.89 | 1,816,565 | -0.34(-1.30%) |
Mar 31, 2023 | 26.97 | 27.19 | 26.15 | 26.23 | 2,240,110 | -0.40(-1.50%) |
Mar 30, 2023 | 27.17 | 27.50 | 26.49 | 26.63 | 2,970,275 | -0.17(-0.63%) |
Mar 29, 2023 | 26.98 | 27.63 | 26.43 | 26.80 | 4,192,297 | +0.13(+0.49%) |
Mar 28, 2023 | 27.15 | 27.27 | 26.56 | 26.67 | 419,426 | -0.36(-1.33%) |
Mar 27, 2023 | 27.00 | 27.27 | 26.50 | 27.03 | 1,531,291 | +0.44(+1.65%) |
Mar 24, 2023 | 26.08 | 26.88 | 25.91 | 26.59 | 544,392 | +0.09(+0.34%) |
Mar 23, 2023 | 26.96 | 27.32 | 25.98 | 26.50 | 846,991 | -0.20(-0.75%) |
Mar 22, 2023 | 27.11 | 27.80 | 26.68 | 26.70 | 781,992 | -0.55(-2.02%) |
Mar 21, 2023 | 27.48 | 27.87 | 26.63 | 27.25 | 1,059,517 | +0.39(+1.45%) |
Mar 20, 2023 | 26.58 | 27.12 | 25.81 | 26.86 | 843,674 | +0.27(+1.02%) |
Mar 17, 2023 | 26.56 | 27.16 | 26.30 | 26.59 | 3,103,275 | -0.25(-0.93%) |
Mar 16, 2023 | 25.97 | 28.15 | 25.85 | 26.84 | 1,419,532 | +0.31(+1.17%) |
Mar 15, 2023 | 25.59 | 26.56 | 25.48 | 26.53 | 2,218,368 | -0.19(-0.71%) |
Mar 14, 2023 | 26.16 | 26.82 | 25.81 | 26.72 | 1,574,870 | +1.63(+6.50%) |
Mar 13, 2023 | 25.58 | 26.00 | 25.08 | 25.09 | 726,232 | -1.01(-3.87%) |
Mar 10, 2023 | 26.61 | 27.04 | 25.79 | 26.10 | 1,212,783 | -0.59(-2.21%) |
Mar 09, 2023 | 27.17 | 27.36 | 26.21 | 26.69 | 1,413,128 | -0.55(-2.02%) |
Mar 08, 2023 | 27.30 | 27.38 | 26.98 | 27.24 | 527,542 | +0.02(+0.07%) |
Mar 07, 2023 | 27.49 | 27.86 | 26.95 | 27.22 | 1,196,058 | -0.50(-1.80%) |
Mar 06, 2023 | 26.99 | 27.74 | 26.90 | 27.72 | 1,046,436 | +0.52(+1.91%) |
Mar 03, 2023 | 27.97 | 27.98 | 27.00 | 27.20 | 766,353 | -0.57(-2.05%) |
Mar 02, 2023 | 26.74 | 27.79 | 26.65 | 27.77 | 1,533,010 | +0.74(+2.74%) |
Mar 01, 2023 | 26.60 | 27.06 | 26.44 | 27.03 | 3,291,060 | +0.59(+2.23%) |
Feb 28, 2023 | 21.15 | 27.28 | 20.91 | 26.44 | 8,190,729 | +4.31(+19.48%) |
Feb 27, 2023 | 22.07 | 22.64 | 21.87 | 22.13 | 1,302,622 | +0.30(+1.37%) |
Feb 24, 2023 | 22.59 | 22.59 | 21.45 | 21.83 | 1,356,543 | -1.32(-5.70%) |
Feb 23, 2023 | 23.09 | 23.43 | 22.69 | 23.15 | 933,552 | +0.07(+0.30%) |
Feb 22, 2023 | 22.36 | 23.64 | 22.22 | 23.08 | 1,074,823 | +0.93(+4.20%) |
Feb 21, 2023 | 22.81 | 24.23 | 21.94 | 22.15 | 1,269,743 | -1.97(-8.17%) |
Feb 17, 2023 | 24.06 | 24.34 | 23.55 | 24.12 | 907,664 | +0.16(+0.67%) |
Feb 16, 2023 | 23.88 | 24.71 | 23.88 | 23.96 | 959,010 | -0.21(-0.87%) |
Feb 15, 2023 | 23.26 | 24.19 | 23.20 | 24.17 | 785,278 | +0.54(+2.29%) |
Feb 14, 2023 | 22.86 | 23.82 | 22.60 | 23.63 | 1,332,716 | +0.60(+2.61%) |
Feb 13, 2023 | 22.64 | 23.24 | 22.55 | 23.03 | 541,340 | +0.40(+1.77%) |
Feb 10, 2023 | 22.56 | 22.71 | 22.12 | 22.63 | 1,160,193 | -0.11(-0.48%) |
Feb 09, 2023 | 23.70 | 23.72 | 22.48 | 22.74 | 646,927 | -0.64(-2.74%) |
Feb 08, 2023 | 23.63 | 24.16 | 23.17 | 23.38 | 485,750 | -0.79(-3.27%) |
Feb 07, 2023 | 23.91 | 24.41 | 23.83 | 24.17 | 569,155 | +0.23(+0.96%) |
Feb 06, 2023 | 24.74 | 24.81 | 23.32 | 23.94 | 571,474 | -0.91(-3.66%) |
Feb 03, 2023 | 24.41 | 24.98 | 24.03 | 24.85 | 677,452 | +0.16(+0.65%) |
Feb 02, 2023 | 24.51 | 24.77 | 24.21 | 24.69 | 588,911 | +0.22(+0.90%) |
Feb 01, 2023 | 23.49 | 24.68 | 23.49 | 24.47 | 731,044 | +0.96(+4.08%) |
Jan 31, 2023 | 22.99 | 23.78 | 22.94 | 23.51 | 1,032,177 | +0.57(+2.48%) |
Jan 30, 2023 | 23.00 | 23.24 | 22.81 | 22.94 | 336,931 | -0.44(-1.88%) |
Jan 27, 2023 | 23.41 | 23.60 | 23.19 | 23.38 | 445,037 | -0.12(-0.51%) |
Jan 26, 2023 | 23.58 | 23.95 | 23.24 | 23.50 | 700,334 | +0.11(+0.47%) |
Jan 25, 2023 | 22.93 | 23.44 | 22.73 | 23.39 | 484,462 | +0.12(+0.52%) |
Jan 24, 2023 | 23.25 | 23.56 | 22.95 | 23.27 | 323,648 | -0.16(-0.68%) |
Jan 23, 2023 | 23.40 | 23.64 | 23.20 | 23.43 | 385,178 | +0.05(+0.21%) |
Jan 20, 2023 | 23.09 | 23.59 | 22.84 | 23.38 | 508,468 | +0.38(+1.65%) |
Jan 19, 2023 | 23.06 | 23.28 | 22.73 | 23.00 | 333,956 | -0.33(-1.41%) |
Jan 18, 2023 | 24.07 | 24.44 | 23.09 | 23.33 | 798,539 | -0.33(-1.39%) |
Jan 17, 2023 | 23.67 | 24.04 | 23.58 | 23.66 | 1,190,658 | -0.01(-0.04%) |
Jan 13, 2023 | 23.28 | 23.75 | 23.28 | 23.67 | 576,983 | +0.14(+0.59%) |
Jan 12, 2023 | 23.37 | 23.67 | 22.99 | 23.53 | 491,949 | +0.43(+1.86%) |
Jan 11, 2023 | 23.19 | 23.28 | 22.94 | 23.10 | 374,359 | +0.11(+0.48%) |
Jan 10, 2023 | 22.50 | 23.10 | 22.36 | 22.99 | 526,048 | +0.44(+1.95%) |
Jan 09, 2023 | 22.85 | 23.29 | 22.54 | 22.55 | 579,305 | +0.14(+0.62%) |
Jan 06, 2023 | 21.98 | 22.78 | 21.78 | 22.41 | 435,005 | +0.78(+3.61%) |
Jan 05, 2023 | 21.62 | 21.89 | 21.19 | 21.63 | 477,451 | +0.02(+0.09%) |
Jan 04, 2023 | 21.30 | 22.09 | 21.29 | 21.61 | 696,435 | +0.42(+1.98%) |
Jan 03, 2023 | 21.34 | 21.75 | 20.99 | 21.19 | 416,180 | +0.03(+0.14%) |
Dec 30, 2022 | 21.01 | 21.31 | 20.91 | 21.16 | 327,826 | -0.05(-0.24%) |
Dec 29, 2022 | 20.80 | 21.22 | 20.78 | 21.21 | 418,166 | +0.68(+3.31%) |
Dec 28, 2022 | 21.23 | 21.42 | 20.48 | 20.53 | 461,414 | -0.66(-3.11%) |
Dec 27, 2022 | 21.61 | 21.61 | 21.12 | 21.19 | 317,074 | -0.34(-1.58%) |
Dec 23, 2022 | 21.32 | 21.54 | 21.15 | 21.53 | 296,706 | +0.23(+1.08%) |
Dec 22, 2022 | 21.75 | 21.75 | 20.94 | 21.30 | 424,751 | -0.54(-2.47%) |
Dec 21, 2022 | 21.31 | 22.07 | 21.00 | 21.84 | 487,141 | +0.84(+4.00%) |
Dec 20, 2022 | 21.23 | 21.43 | 20.84 | 21.00 | 746,189 | -0.10(-0.47%) |
Dec 19, 2022 | 22.02 | 22.23 | 20.89 | 21.10 | 714,225 | -0.92(-4.18%) |
Dec 16, 2022 | 20.84 | 22.14 | 20.84 | 22.02 | 4,259,869 | +0.88(+4.16%) |
Dec 15, 2022 | 21.69 | 21.94 | 21.05 | 21.14 | 1,532,357 | -1.34(-5.96%) |
Dec 14, 2022 | 22.70 | 22.98 | 22.28 | 22.48 | 859,510 | -0.40(-1.75%) |
Dec 13, 2022 | 23.46 | 23.56 | 22.74 | 22.88 | 916,489 | +0.31(+1.37%) |
Dec 12, 2022 | 22.03 | 22.80 | 21.87 | 22.57 | 760,131 | +0.45(+2.03%) |
Dec 09, 2022 | 21.86 | 22.61 | 21.75 | 22.12 | 656,922 | +0.08(+0.36%) |
Dec 08, 2022 | 22.61 | 22.95 | 22.04 | 22.04 | 779,633 | -0.14(-0.63%) |
Dec 07, 2022 | 22.66 | 22.88 | 22.08 | 22.18 | 766,408 | -0.59(-2.59%) |
Dec 06, 2022 | 22.40 | 22.98 | 22.40 | 22.77 | 609,226 | +0.54(+2.43%) |
Dec 05, 2022 | 23.49 | 23.67 | 22.22 | 22.23 | 716,097 | -1.50(-6.32%) |
Dec 02, 2022 | 23.32 | 24.00 | 23.25 | 23.73 | 668,611 | +0.04(+0.17%) |
Dec 01, 2022 | 23.70 | 24.15 | 23.61 | 23.69 | 838,236 | -0.14(-0.59%) |
Nov 30, 2022 | 22.62 | 23.88 | 22.38 | 23.83 | 916,529 | +1.32(+5.86%) |
Nov 29, 2022 | 21.84 | 22.69 | 21.84 | 22.51 | 804,885 | +0.86(+3.97%) |
Nov 28, 2022 | 21.98 | 22.32 | 21.58 | 21.65 | 910,663 | -0.81(-3.61%) |
Nov 25, 2022 | 22.65 | 22.90 | 22.36 | 22.46 | 295,642 | -0.23(-1.01%) |
Nov 23, 2022 | 21.58 | 22.79 | 21.50 | 22.69 | 835,430 | +1.36(+6.38%) |
Nov 22, 2022 | 20.49 | 21.45 | 20.38 | 21.33 | 633,457 | +0.96(+4.71%) |
Nov 21, 2022 | 20.00 | 20.54 | 19.70 | 20.37 | 497,623 | +0.16(+0.79%) |
Nov 18, 2022 | 20.33 | 20.37 | 19.82 | 20.21 | 699,716 | +0.23(+1.15%) |
Nov 17, 2022 | 20.40 | 20.44 | 19.70 | 19.98 | 1,009,151 | +0.11(+0.55%) |
Nov 16, 2022 | 20.05 | 20.36 | 19.47 | 19.87 | 462,476 | -0.45(-2.21%) |
Nov 15, 2022 | 20.84 | 20.84 | 20.18 | 20.32 | 478,731 | +0.02(+0.10%) |
Nov 14, 2022 | 20.47 | 20.87 | 20.20 | 20.30 | 768,205 | -0.53(-2.54%) |
Nov 11, 2022 | 20.87 | 21.43 | 20.60 | 20.83 | 1,103,800 | +0.43(+2.11%) |
Nov 10, 2022 | 20.17 | 20.59 | 19.74 | 20.40 | 2,088,006 | +1.10(+5.70%) |
Nov 09, 2022 | 19.11 | 19.71 | 18.84 | 19.30 | 971,058 | -0.06(-0.31%) |
Nov 08, 2022 | 19.81 | 19.82 | 19.07 | 19.36 | 907,844 | -0.32(-1.63%) |
Nov 07, 2022 | 19.93 | 20.19 | 19.59 | 19.68 | 950,634 | +0.02(+0.10%) |
Nov 04, 2022 | 19.21 | 20.28 | 19.10 | 19.66 | 856,021 | +0.77(+4.08%) |
Nov 03, 2022 | 18.52 | 19.34 | 18.35 | 18.89 | 537,046 | -0.03(-0.16%) |
Nov 02, 2022 | 20.72 | 18.85 | 18.92 | 799,104 | -1.97(-9.43%) |