Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 27, 2023 | 23.21 | 23.82 | 23.21 | 23.75 | 8,967 | +0.34(+1.45%) |
Apr 26, 2023 | 23.03 | 23.41 | 22.99 | 23.41 | 7,734 | +0.35(+1.52%) |
Apr 25, 2023 | 23.37 | 23.80 | 23.06 | 23.06 | 5,411 | -0.15(-0.65%) |
Apr 24, 2023 | 23.09 | 23.21 | 22.92 | 23.21 | 3,085 | +0.44(+1.93%) |
Apr 21, 2023 | 22.84 | 22.88 | 22.48 | 22.77 | 3,169 | -0.26(-1.13%) |
Apr 20, 2023 | 23.11 | 23.11 | 22.70 | 23.03 | 2,763 | -0.20(-0.86%) |
Apr 19, 2023 | 22.59 | 23.26 | 22.59 | 23.23 | 4,554 | +0.47(+2.07%) |
Apr 18, 2023 | 23.21 | 23.21 | 22.65 | 22.76 | 7,458 | -0.64(-2.74%) |
Apr 17, 2023 | 22.23 | 23.53 | 22.23 | 23.40 | 9,959 | +1.17(+5.26%) |
Apr 14, 2023 | 22.70 | 22.70 | 22.18 | 22.23 | 8,231 | -0.54(-2.37%) |
Apr 13, 2023 | 22.53 | 22.86 | 22.28 | 22.77 | 4,909 | +0.16(+0.71%) |
Apr 12, 2023 | 22.77 | 23.02 | 22.51 | 22.61 | 6,794 | -0.34(-1.48%) |
Apr 11, 2023 | 22.68 | 23.10 | 22.44 | 22.95 | 5,242 | +0.41(+1.82%) |
Apr 10, 2023 | 21.86 | 22.55 | 21.86 | 22.54 | 6,406 | +0.29(+1.30%) |
Apr 06, 2023 | 22.28 | 22.39 | 22.10 | 22.25 | 2,198 | -0.01(-0.04%) |
Apr 05, 2023 | 22.29 | 22.98 | 21.91 | 22.26 | 9,581 | -0.02(-0.09%) |
Apr 04, 2023 | 22.43 | 22.66 | 22.14 | 22.28 | 14,153 | -0.34(-1.50%) |
Apr 03, 2023 | 22.28 | 22.77 | 22.08 | 22.62 | 16,746 | +0.31(+1.39%) |
Mar 31, 2023 | 22.45 | 22.49 | 22.22 | 22.31 | 4,807 | -0.21(-0.93%) |
Mar 30, 2023 | 22.51 | 22.78 | 22.25 | 22.52 | 6,849 | +0.12(+0.56%) |
Mar 29, 2023 | 22.14 | 22.67 | 22.09 | 22.39 | 11,458 | -0.14(-0.60%) |
Mar 28, 2023 | 22.61 | 22.66 | 22.50 | 22.53 | 3,164 | -0.57(-2.47%) |
Mar 27, 2023 | 23.28 | 23.28 | 22.92 | 23.10 | 9,597 | +0.20(+0.87%) |
Mar 24, 2023 | 22.19 | 23.04 | 22.19 | 22.90 | 2,765 | +0.70(+3.15%) |
Mar 23, 2023 | 22.86 | 22.95 | 22.20 | 22.20 | 6,445 | -0.54(-2.37%) |
Mar 22, 2023 | 22.90 | 23.00 | 22.74 | 22.74 | 1,466 | -0.06(-0.26%) |
Mar 21, 2023 | 22.80 | 23.17 | 22.80 | 22.80 | 9,141 | +0.00(+0.00%) |
Mar 20, 2023 | 23.46 | 23.47 | 22.41 | 22.80 | 11,279 | -0.60(-2.56%) |
Mar 17, 2023 | 23.30 | 23.40 | 22.87 | 23.40 | 24,706 | -0.79(-3.27%) |
Mar 16, 2023 | 23.49 | 24.20 | 22.76 | 24.19 | 15,163 | +0.85(+3.64%) |
Mar 15, 2023 | 23.11 | 23.43 | 23.11 | 23.34 | 2,643 | +0.02(+0.09%) |
Mar 14, 2023 | 24.74 | 25.01 | 23.32 | 23.32 | 24,672 | -0.54(-2.26%) |
Mar 13, 2023 | 24.55 | 24.74 | 23.19 | 23.86 | 31,926 | -0.89(-3.60%) |
Mar 10, 2023 | 24.55 | 25.52 | 24.54 | 24.75 | 15,686 | -0.50(-1.98%) |
Mar 09, 2023 | 26.45 | 26.45 | 25.14 | 25.25 | 15,056 | -1.45(-5.43%) |
Mar 08, 2023 | 26.33 | 26.70 | 26.18 | 26.70 | 11,696 | +0.37(+1.41%) |
Mar 07, 2023 | 26.75 | 26.75 | 26.07 | 26.33 | 5,048 | -0.59(-2.19%) |
Mar 06, 2023 | 26.85 | 26.92 | 26.53 | 26.92 | 9,932 | -0.09(-0.33%) |
Mar 03, 2023 | 27.21 | 27.25 | 27.00 | 27.01 | 7,212 | -0.47(-1.71%) |
Mar 02, 2023 | 27.48 | 27.48 | 27.06 | 27.48 | 17,467 | -0.23(-0.83%) |
Mar 01, 2023 | 27.23 | 27.71 | 27.23 | 27.71 | 5,285 | +0.16(+0.58%) |
Feb 28, 2023 | 27.20 | 27.67 | 27.15 | 27.55 | 15,920 | +0.42(+1.55%) |
Feb 27, 2023 | 26.88 | 27.20 | 26.88 | 27.13 | 10,287 | +0.18(+0.67%) |
Feb 24, 2023 | 26.94 | 27.18 | 26.64 | 26.95 | 7,915 | -0.25(-0.92%) |
Feb 23, 2023 | 27.00 | 27.20 | 26.94 | 27.20 | 21,379 | +0.36(+1.34%) |
Feb 22, 2023 | 26.85 | 26.89 | 26.73 | 26.84 | 10,918 | -0.11(-0.41%) |
Feb 21, 2023 | 26.74 | 26.95 | 26.63 | 26.95 | 5,463 | +0.02(+0.07%) |
Feb 17, 2023 | 26.33 | 27.00 | 26.33 | 26.93 | 25,655 | +0.69(+2.63%) |
Feb 16, 2023 | 26.40 | 26.41 | 26.24 | 26.24 | 55,932 | +0.03(+0.11%) |
Feb 15, 2023 | 26.16 | 26.43 | 26.16 | 26.21 | 47,492 | -0.19(-0.72%) |
Feb 14, 2023 | 26.33 | 26.40 | 26.18 | 26.40 | 30,649 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.59 | 26.23 | 26.46 | 100,385 | +0.09(+0.36%) |
Feb 10, 2023 | 26.26 | 26.49 | 26.20 | 26.37 | 15,893 | +0.03(+0.11%) |
Feb 09, 2023 | 26.35 | 26.64 | 26.19 | 26.34 | 23,336 | -0.02(-0.08%) |
Feb 08, 2023 | 26.30 | 26.36 | 26.29 | 26.36 | 34,216 | -0.01(-0.04%) |
Feb 07, 2023 | 26.28 | 26.50 | 26.13 | 26.37 | 89,253 | +0.08(+0.30%) |
Feb 06, 2023 | 26.51 | 26.55 | 26.07 | 26.29 | 46,385 | +0.33(+1.27%) |
Feb 03, 2023 | 26.13 | 26.18 | 25.96 | 25.96 | 51,783 | -0.04(-0.15%) |
Feb 02, 2023 | 26.00 | 26.05 | 25.97 | 26.00 | 49,811 | +0.29(+1.13%) |
Feb 01, 2023 | 25.85 | 26.25 | 25.71 | 25.71 | 58,830 | -0.21(-0.81%) |
Jan 31, 2023 | 25.63 | 26.14 | 25.61 | 25.92 | 26,675 | +0.22(+0.86%) |
Jan 30, 2023 | 25.70 | 25.90 | 25.50 | 25.70 | 12,208 | +0.26(+1.02%) |
Jan 27, 2023 | 25.52 | 25.61 | 25.39 | 25.44 | 14,975 | +0.06(+0.24%) |
Jan 26, 2023 | 25.34 | 25.39 | 24.80 | 25.38 | 31,429 | +0.06(+0.24%) |
Jan 25, 2023 | 25.54 | 25.54 | 25.09 | 25.32 | 10,449 | -0.36(-1.40%) |
Jan 24, 2023 | 24.95 | 25.69 | 24.94 | 25.68 | 9,180 | +0.73(+2.93%) |
Jan 23, 2023 | 24.65 | 24.97 | 24.64 | 24.95 | 3,268 | -0.18(-0.72%) |
Jan 20, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 486 | +0.55(+2.24%) |
Jan 19, 2023 | 24.13 | 24.58 | 24.05 | 24.58 | 2,006 | +0.19(+0.78%) |
Jan 18, 2023 | 24.57 | 24.71 | 24.08 | 24.39 | 3,061 | -0.72(-2.87%) |
Jan 17, 2023 | 25.04 | 25.11 | 24.77 | 25.11 | 958 | -0.27(-1.06%) |
Jan 13, 2023 | 25.00 | 25.41 | 24.93 | 25.38 | 15,677 | +0.23(+0.91%) |
Jan 12, 2023 | 25.03 | 25.38 | 25.03 | 25.15 | 15,595 | +0.15(+0.60%) |
Jan 11, 2023 | 25.21 | 25.21 | 24.86 | 25.00 | 12,080 | +0.01(+0.04%) |
Jan 10, 2023 | 25.11 | 25.17 | 24.67 | 24.99 | 14,448 | -0.19(-0.75%) |
Jan 09, 2023 | 25.15 | 25.18 | 24.88 | 25.18 | 1,724 | +0.10(+0.40%) |
Jan 06, 2023 | 24.75 | 25.08 | 24.50 | 25.08 | 2,566 | +0.28(+1.13%) |
Jan 05, 2023 | 24.85 | 24.85 | 24.48 | 24.80 | 1,814 | -0.12(-0.48%) |
Jan 04, 2023 | 24.82 | 25.09 | 24.50 | 24.92 | 3,189 | +0.47(+1.92%) |
Jan 03, 2023 | 24.64 | 24.98 | 24.45 | 24.45 | 4,218 | +0.03(+0.12%) |
Dec 30, 2022 | 24.32 | 25.05 | 24.32 | 24.42 | 4,259 | +0.02(+0.08%) |
Dec 29, 2022 | 24.76 | 24.76 | 24.40 | 24.40 | 1,681 | +0.04(+0.16%) |
Dec 28, 2022 | 24.64 | 24.64 | 24.36 | 24.36 | 1,421 | +0.00(+0.00%) |
Dec 27, 2022 | 24.88 | 25.04 | 24.36 | 24.36 | 2,942 | -0.54(-2.17%) |
Dec 23, 2022 | 24.39 | 24.90 | 24.36 | 24.90 | 11,796 | +0.61(+2.51%) |
Dec 22, 2022 | 23.95 | 24.30 | 23.90 | 24.29 | 7,571 | -0.12(-0.49%) |
Dec 21, 2022 | 23.96 | 24.41 | 23.96 | 24.41 | 1,476 | +0.52(+2.18%) |
Dec 20, 2022 | 24.16 | 24.17 | 23.89 | 23.89 | 3,463 | -0.16(-0.67%) |
Dec 19, 2022 | 24.07 | 24.24 | 24.05 | 24.05 | 4,603 | -0.03(-0.12%) |
Dec 16, 2022 | 23.98 | 24.20 | 23.98 | 24.08 | 2,849 | +0.00(+0.00%) |
Dec 15, 2022 | 24.96 | 25.02 | 24.08 | 24.08 | 3,080 | -0.92(-3.68%) |
Dec 14, 2022 | 25.10 | 25.10 | 25.00 | 25.00 | 2,633 | -0.10(-0.40%) |
Dec 13, 2022 | 25.46 | 25.80 | 24.86 | 25.10 | 4,545 | -0.22(-0.87%) |
Dec 12, 2022 | 25.30 | 25.40 | 25.30 | 25.32 | 7,856 | +0.15(+0.60%) |
Dec 08, 2022 | 25.17 | 102 | +0.30(+1.21%) | |||
Dec 07, 2022 | 25.13 | 25.16 | 24.79 | 24.87 | 8,467 | -0.45(-1.78%) |
Dec 06, 2022 | 25.38 | 25.38 | 25.22 | 25.32 | 1,465 | -0.22(-0.86%) |
Dec 05, 2022 | 25.79 | 25.84 | 25.50 | 25.54 | 3,964 | -0.36(-1.39%) |
Dec 02, 2022 | 25.80 | 26.00 | 25.62 | 25.90 | 26,154 | -0.09(-0.35%) |
Dec 01, 2022 | 26.20 | 26.20 | 25.67 | 25.99 | 15,290 | +0.19(+0.74%) |
Nov 30, 2022 | 25.06 | 25.83 | 25.04 | 25.80 | 43,350 | +0.43(+1.69%) |
Nov 29, 2022 | 25.16 | 25.37 | 25.16 | 25.37 | 13,738 | +0.07(+0.28%) |
Nov 28, 2022 | 25.29 | 25.36 | 25.18 | 25.30 | 11,194 | -0.10(-0.39%) |
Nov 25, 2022 | 25.26 | 25.40 | 25.26 | 25.40 | 9,308 | +0.20(+0.79%) |
Nov 23, 2022 | 25.28 | 25.42 | 25.20 | 25.20 | 7,877 | -0.25(-0.98%) |
Nov 22, 2022 | 25.43 | 25.53 | 25.39 | 25.45 | 37,460 | +0.02(+0.08%) |
Nov 21, 2022 | 25.30 | 25.43 | 25.30 | 25.43 | 41,538 | +0.12(+0.47%) |
Nov 18, 2022 | 25.20 | 25.33 | 25.19 | 25.31 | 20,496 | +0.29(+1.16%) |
Nov 17, 2022 | 25.20 | 25.20 | 25.00 | 25.02 | 18,540 | -0.16(-0.64%) |
Nov 16, 2022 | 24.77 | 25.18 | 24.77 | 25.18 | 1,807 | +0.13(+0.52%) |
Nov 15, 2022 | 25.00 | 25.20 | 24.95 | 25.05 | 17,356 | +0.04(+0.14%) |
Nov 14, 2022 | 25.20 | 25.20 | 24.89 | 25.02 | 5,686 | -0.09(-0.34%) |
Nov 11, 2022 | 25.26 | 25.26 | 25.10 | 25.10 | 6,841 | -0.15(-0.59%) |
Nov 10, 2022 | 25.24 | 25.34 | 25.15 | 25.25 | 138,475 | +0.05(+0.20%) |
Nov 09, 2022 | 25.05 | 25.36 | 25.05 | 25.20 | 16,608 | -0.06(-0.24%) |
Nov 08, 2022 | 25.32 | 25.50 | 25.26 | 25.26 | 10,813 | -0.19(-0.75%) |
Nov 07, 2022 | 25.26 | 25.50 | 25.26 | 25.45 | 23,672 | +0.11(+0.43%) |
Nov 04, 2022 | 25.30 | 25.40 | 25.06 | 25.34 | 70,887 | +0.04(+0.16%) |
Nov 03, 2022 | 25.17 | 25.30 | 25.07 | 25.30 | 1,651 | +0.07(+0.28%) |
Nov 02, 2022 | 25.70 | 25.80 | 25.23 | 25.23 | 40,901 | -0.42(-1.64%) |
Nov 01, 2022 | 25.90 | 26.00 | 25.56 | 25.65 | 88,084 | -0.05(-0.19%) |
Oct 31, 2022 | 25.90 | 25.90 | 25.66 | 25.70 | 140,109 | +0.18(+0.71%) |
Oct 28, 2022 | 25.08 | 25.80 | 25.08 | 25.52 | 94,933 | +0.44(+1.75%) |
Oct 27, 2022 | 24.67 | 25.25 | 24.67 | 25.08 | 41,188 | +0.41(+1.66%) |
Oct 26, 2022 | 24.46 | 24.84 | 24.32 | 24.67 | 88,799 | +0.17(+0.69%) |
Oct 25, 2022 | 24.56 | 24.56 | 23.26 | 24.50 | 146,842 | +4.85(+24.68%) |
Oct 24, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 169 | -0.45(-2.24%) |
Oct 21, 2022 | 20.07 | 20.10 | 20.07 | 20.10 | 1,310 | +0.62(+3.18%) |
Oct 19, 2022 | 19.48 | 336 | -0.52(-2.60%) | |||
Oct 18, 2022 | 20.03 | 20.12 | 20.00 | 20.00 | 2,067 | +0.19(+0.96%) |
Oct 13, 2022 | 19.81 | 143 | +0.06(+0.30%) | |||
Oct 12, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 531 | +0.25(+1.28%) |
Oct 11, 2022 | 19.80 | 19.80 | 19.50 | 19.50 | 679 | +0.18(+0.93%) |
Oct 07, 2022 | 19.32 | 155 | -0.47(-2.37%) | |||
Oct 06, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 229 | +0.03(+0.15%) |
Oct 05, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 303 | -0.09(-0.45%) |
Oct 04, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 424 | -0.50(-2.46%) |
Oct 03, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 536 | +0.73(+3.72%) |
Sep 30, 2022 | 20.19 | 20.19 | 19.62 | 19.62 | 1,112 | -0.13(-0.66%) |
Sep 29, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 3,629 | -0.01(-0.05%) |
Sep 28, 2022 | 19.73 | 19.76 | 19.73 | 19.76 | 1,369 | +0.01(+0.05%) |
Sep 27, 2022 | 19.60 | 19.75 | 19.60 | 19.75 | 3,403 | +0.15(+0.77%) |
Sep 26, 2022 | 19.70 | 19.75 | 19.60 | 19.60 | 1,456 | +0.00(+0.00%) |
Sep 23, 2022 | 19.90 | 20.07 | 19.45 | 19.60 | 5,335 | -0.32(-1.63%) |
Sep 22, 2022 | 19.80 | 19.92 | 19.80 | 19.92 | 811 | +0.18(+0.93%) |
Sep 21, 2022 | 19.72 | 19.74 | 19.72 | 19.74 | 595 | +0.14(+0.71%) |
Sep 20, 2022 | 19.60 | 19.65 | 19.60 | 19.60 | 2,156 | -0.20(-1.01%) |
Sep 19, 2022 | 19.90 | 19.90 | 19.51 | 19.80 | 800 | -0.70(-3.41%) |
Sep 16, 2022 | 19.47 | 20.50 | 19.47 | 20.50 | 8,876 | +1.25(+6.49%) |
Sep 14, 2022 | 19.25 | 406 | -0.08(-0.41%) | |||
Sep 13, 2022 | 19.29 | 19.34 | 19.29 | 19.33 | 546 | +0.13(+0.68%) |
Sep 12, 2022 | 19.76 | 20.20 | 19.20 | 19.20 | 10,041 | -0.01(-0.05%) |
Sep 09, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 165 | -0.73(-3.66%) |
Sep 08, 2022 | 19.64 | 19.94 | 19.64 | 19.94 | 4,387 | +0.30(+1.53%) |
Sep 06, 2022 | 19.64 | 29 | +0.28(+1.45%) | |||
Sep 01, 2022 | 19.36 | 201 | +0.00(+0.00%) | |||
Aug 31, 2022 | 19.70 | 19.97 | 19.36 | 19.36 | 3,023 | -0.32(-1.63%) |
Aug 30, 2022 | 19.71 | 19.71 | 19.22 | 19.68 | 2,342 | -0.02(-0.10%) |
Aug 29, 2022 | 19.85 | 19.85 | 19.70 | 19.70 | 1,356 | +0.20(+1.03%) |
Aug 26, 2022 | 19.64 | 19.64 | 19.23 | 19.50 | 1,388 | -0.50(-2.50%) |
Aug 24, 2022 | 20.00 | 168 | -0.00(-0.00%) | |||
Aug 23, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 349 | -0.34(-1.66%) |
Aug 18, 2022 | 20.34 | 64 | -0.06(-0.30%) | |||
Aug 16, 2022 | 20.40 | 106 | +0.32(+1.59%) | |||
Aug 15, 2022 | 19.73 | 20.59 | 19.42 | 20.08 | 12,086 | +0.70(+3.61%) |
Aug 12, 2022 | 19.64 | 19.65 | 19.38 | 19.38 | 3,170 | +0.18(+0.94%) |
Aug 11, 2022 | 19.23 | 19.25 | 19.20 | 19.20 | 2,704 | -0.20(-1.03%) |
Aug 10, 2022 | 19.18 | 19.50 | 19.18 | 19.40 | 1,517 | +0.29(+1.52%) |
Aug 09, 2022 | 19.18 | 19.44 | 19.11 | 19.11 | 3,602 | -0.18(-0.93%) |
Aug 08, 2022 | 19.35 | 19.35 | 19.29 | 19.29 | 6,485 | -0.04(-0.19%) |
Aug 05, 2022 | 19.51 | 20.00 | 19.32 | 19.33 | 5,158 | +0.07(+0.34%) |
Aug 04, 2022 | 19.99 | 21.00 | 19.26 | 19.26 | 7,620 | -0.19(-0.98%) |
Aug 02, 2022 | 19.45 | 181 | -0.57(-2.85%) | |||
Aug 01, 2022 | 20.70 | 20.70 | 19.94 | 20.02 | 13,243 | -0.48(-2.34%) |
Jul 29, 2022 | 21.95 | 21.95 | 20.50 | 20.50 | 7,736 | +0.00(+0.00%) |
Jul 28, 2022 | 19.84 | 21.37 | 19.37 | 20.50 | 8,293 | +0.70(+3.51%) |
Jul 27, 2022 | 19.81 | 19.80 | 19.80 | 19.80 | 207 | +0.05(+0.28%) |
Jul 26, 2022 | 20.39 | 20.39 | 19.60 | 19.75 | 4,036 | +0.79(+4.17%) |
Jul 22, 2022 | 18.96 | 146 | -0.04(-0.21%) | |||
Jul 21, 2022 | 19.27 | 19.29 | 19.00 | 19.00 | 2,862 | -0.27(-1.43%) |
Jul 20, 2022 | 20.20 | 20.40 | 19.27 | 19.27 | 2,397 | -0.35(-1.76%) |
Jul 19, 2022 | 19.61 | 20.20 | 19.41 | 19.62 | 3,585 | -0.44(-2.19%) |
Jul 18, 2022 | 19.50 | 20.06 | 19.35 | 20.06 | 1,676 | +1.01(+5.30%) |
Jul 15, 2022 | 19.00 | 19.05 | 19.00 | 19.05 | 819 | +0.30(+1.60%) |
Jul 13, 2022 | 18.75 | 416 | +0.00(+0.00%) | |||
Jul 12, 2022 | 18.80 | 18.80 | 18.75 | 18.75 | 631 | -0.13(-0.69%) |
Jul 11, 2022 | 18.75 | 19.00 | 18.75 | 18.88 | 1,332 | +0.14(+0.75%) |
Jul 08, 2022 | 18.65 | 18.74 | 18.65 | 18.74 | 2,889 | +0.19(+1.02%) |
Jul 06, 2022 | 18.55 | 124 | +0.02(+0.11%) | |||
Jul 05, 2022 | 18.75 | 18.75 | 18.53 | 18.53 | 1,173 | -0.22(-1.17%) |