Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2022 | 26.74 | 26.78 | 26.74 | 26.78 | 8,100 | -0.01(-0.02%) |
Oct 24, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 273 | -0.00(-0.02%) |
Oct 21, 2022 | 26.74 | 26.79 | 26.74 | 26.79 | 1,141 | +0.01(+0.04%) |
Oct 20, 2022 | 26.73 | 26.78 | 26.73 | 26.78 | 843 | -0.04(-0.15%) |
Oct 19, 2022 | 26.73 | 26.82 | 26.72 | 26.82 | 1,715 | +0.09(+0.34%) |
Oct 18, 2022 | 26.77 | 26.77 | 26.72 | 26.73 | 1,057 | +0.00(+0.00%) |
Oct 17, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 12 | +0.06(+0.22%) |
Oct 14, 2022 | 26.72 | 26.72 | 26.67 | 26.67 | 355 | -0.16(-0.60%) |
Oct 13, 2022 | 26.66 | 26.83 | 26.66 | 26.83 | 531 | +0.10(+0.37%) |
Oct 12, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 6 | -0.04(-0.15%) |
Oct 11, 2022 | 26.78 | 26.78 | 26.77 | 26.77 | 174 | -0.00(-0.00%) |
Oct 10, 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 55 | -0.02(-0.06%) |
Oct 07, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 330 | -0.78(-2.83%) |
Oct 06, 2022 | 27.73 | 27.73 | 27.52 | 27.57 | 1,241 | -0.25(-0.91%) |
Oct 05, 2022 | 27.61 | 27.82 | 27.61 | 27.82 | 887 | -0.13(-0.47%) |
Oct 04, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 6 | +0.94(+3.48%) |
Oct 03, 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 100 | +0.65(+2.45%) |
Sep 30, 2022 | 26.57 | 26.57 | 26.36 | 26.36 | 1,406 | -0.42(-1.56%) |
Sep 29, 2022 | 26.61 | 26.78 | 26.61 | 26.78 | 674 | -0.57(-2.07%) |
Sep 28, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 23 | +0.58(+2.16%) |
Sep 27, 2022 | 27.29 | 27.29 | 26.77 | 26.77 | 63,928 | -0.19(-0.70%) |
Sep 26, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 3 | -0.16(-0.58%) |
Sep 23, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | -0.53(-1.93%) |
Sep 22, 2022 | 27.77 | 27.77 | 27.65 | 27.65 | 423 | -0.24(-0.86%) |
Sep 21, 2022 | 28.47 | 28.47 | 27.89 | 27.89 | 604 | -0.46(-1.61%) |
Sep 20, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.33(-1.15%) |
Sep 19, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | +0.17(+0.59%) |
Sep 16, 2022 | 28.43 | 28.51 | 28.43 | 28.51 | 102 | -0.21(-0.74%) |
Sep 15, 2022 | 28.89 | 28.89 | 28.72 | 28.72 | 100 | -0.32(-1.10%) |
Sep 14, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 2 | +0.10(+0.33%) |
Sep 13, 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | -1.27(-4.20%) |
Sep 12, 2022 | 30.24 | 30.24 | 30.21 | 30.21 | 241 | +0.30(+1.00%) |
Sep 09, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.50(+1.70%) |
Sep 08, 2022 | 29.34 | 29.41 | 29.34 | 29.41 | 136 | +0.20(+0.67%) |
Sep 07, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | +0.52(+1.81%) |
Sep 06, 2022 | 28.85 | 28.85 | 28.65 | 28.70 | 760 | -0.08(-0.28%) |
Sep 02, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 110 | -0.33(-1.15%) |
Sep 01, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | +0.02(+0.07%) |
Aug 31, 2022 | 29.13 | 29.13 | 29.09 | 29.09 | 265 | -0.21(-0.70%) |
Aug 30, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 48 | -0.28(-0.95%) |
Aug 29, 2022 | 29.58 | 29.58 | 29.58 | 29.58 | 7 | -0.26(-0.87%) |
Aug 26, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 146 | -1.01(-3.26%) |
Aug 25, 2022 | 30.73 | 30.84 | 30.73 | 30.84 | 401 | +0.42(+1.39%) |
Aug 24, 2022 | 30.38 | 30.42 | 30.38 | 30.42 | 404 | +0.09(+0.30%) |
Aug 23, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 4 | -0.05(-0.16%) |
Aug 22, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 10 | -0.68(-2.19%) |
Aug 19, 2022 | 31.03 | 31.06 | 31.00 | 31.06 | 682 | -0.38(-1.22%) |
Aug 18, 2022 | 31.32 | 31.44 | 31.32 | 31.44 | 590 | +0.04(+0.14%) |
Aug 17, 2022 | 31.40 | 31.40 | 31.39 | 31.40 | 404 | -0.25(-0.79%) |
Aug 16, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 51 | +0.06(+0.19%) |
Aug 15, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | +0.16(+0.51%) |
Aug 12, 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 100 | +0.54(+1.75%) |
Aug 11, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.08(-0.26%) |
Aug 10, 2022 | 30.93 | 30.97 | 30.93 | 30.97 | 152 | +0.72(+2.37%) |
Aug 09, 2022 | 30.22 | 30.26 | 30.20 | 30.26 | 2,844 | -0.12(-0.39%) |
Aug 08, 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 52 | -0.07(-0.23%) |
Aug 05, 2022 | 30.30 | 30.44 | 30.30 | 30.44 | 100 | -0.04(-0.12%) |
Aug 04, 2022 | 30.49 | 30.52 | 30.48 | 30.48 | 2,019 | -0.03(-0.11%) |
Aug 03, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 1 | +0.54(+1.80%) |
Aug 02, 2022 | 29.94 | 29.97 | 29.90 | 29.97 | 1,137 | -0.22(-0.73%) |
Aug 01, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | -0.06(-0.20%) |
Jul 29, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.43(+1.46%) |
Jul 28, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.35(+1.18%) |
Jul 27, 2022 | 29.07 | 29.47 | 29.07 | 29.47 | 41,788 | +0.77(+2.68%) |
Jul 26, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.37(-1.27%) |
Jul 25, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.04(+0.15%) |
Jul 22, 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | -0.26(-0.88%) |
Jul 21, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 133 | +0.25(+0.88%) |
Jul 20, 2022 | 29.08 | 29.08 | 29.03 | 29.03 | 124 | +0.28(+0.99%) |
Jul 19, 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 22 | +0.72(+2.56%) |
Jul 18, 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 8 | -0.23(-0.80%) |
Jul 15, 2022 | 28.15 | 28.26 | 28.15 | 28.26 | 2,416 | +0.56(+2.01%) |
Jul 14, 2022 | 27.43 | 27.70 | 27.43 | 27.70 | 676 | -0.15(-0.55%) |
Jul 13, 2022 | 27.81 | 27.94 | 27.78 | 27.85 | 13,682 | -0.09(-0.32%) |
Jul 12, 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 120 | -0.25(-0.88%) |
Jul 11, 2022 | 28.16 | 28.19 | 28.16 | 28.19 | 647 | -0.37(-1.30%) |
Jul 08, 2022 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | -0.03(-0.12%) |
Jul 07, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.40(+1.40%) |
Jul 06, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 52 | +0.17(+0.60%) |
Jul 05, 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 16 | +0.09(+0.32%) |
Jul 01, 2022 | 27.67 | 27.94 | 27.67 | 27.94 | 409 | +0.31(+1.12%) |
Jun 30, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 106 | -0.31(-1.11%) |
Jun 29, 2022 | 27.91 | 27.94 | 27.91 | 27.94 | 505 | -0.01(-0.04%) |
Jun 28, 2022 | 28.68 | 28.68 | 27.95 | 27.95 | 1,468 | -0.56(-1.96%) |
Jun 27, 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | -0.07(-0.26%) |
Jun 24, 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 100 | +0.80(+2.89%) |
Jun 23, 2022 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | +0.27(+0.97%) |
Jun 22, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 20 | +0.02(+0.08%) |
Jun 21, 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 10 | +0.64(+2.39%) |
Jun 17, 2022 | 26.94 | 26.94 | 26.85 | 26.85 | 1,689 | +0.10(+0.37%) |
Jun 16, 2022 | 26.68 | 26.75 | 26.60 | 26.75 | 880 | -0.88(-3.20%) |
Jun 15, 2022 | 27.60 | 27.64 | 27.53 | 27.64 | 1,427 | +0.29(+1.05%) |
Jun 14, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 3 | -0.01(-0.03%) |
Jun 13, 2022 | 27.43 | 27.43 | 27.36 | 27.36 | 9,069 | -1.08(-3.79%) |
Jun 10, 2022 | 28.56 | 28.57 | 28.43 | 28.43 | 446 | -0.94(-3.18%) |
Jun 09, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | -0.71(-2.35%) |
Jun 08, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 2 | -0.33(-1.08%) |
Jun 07, 2022 | 30.16 | 30.40 | 30.16 | 30.40 | 255 | +0.31(+1.01%) |
Jun 06, 2022 | 30.07 | 30.10 | 30.00 | 30.10 | 412 | +0.08(+0.26%) |
Jun 03, 2022 | 30.22 | 30.22 | 30.02 | 30.02 | 202 | -0.50(-1.64%) |
Jun 02, 2022 | 29.88 | 30.52 | 29.88 | 30.52 | 4,006 | +0.56(+1.86%) |
Jun 01, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 2 | -0.20(-0.65%) |
May 31, 2022 | 30.24 | 30.24 | 30.16 | 30.16 | 513 | -0.17(-0.56%) |
May 27, 2022 | 29.83 | 30.33 | 29.83 | 30.33 | 1,116 | +0.70(+2.37%) |
May 26, 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 48 | +0.60(+2.06%) |
May 25, 2022 | 28.89 | 29.03 | 28.89 | 29.03 | 187 | +0.32(+1.11%) |
May 24, 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 2 | -0.36(-1.23%) |
May 23, 2022 | 28.72 | 29.07 | 28.72 | 29.07 | 332 | +0.60(+2.10%) |
May 20, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 4 | -0.01(-0.03%) |
May 19, 2022 | 28.61 | 28.61 | 28.44 | 28.48 | 8,108 | -0.10(-0.35%) |
May 18, 2022 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | -1.20(-4.02%) |
May 17, 2022 | 29.75 | 29.78 | 29.75 | 29.78 | 14,468 | +0.59(+2.01%) |
May 16, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | -0.22(-0.73%) |
May 13, 2022 | 29.36 | 29.41 | 29.25 | 29.41 | 753 | +0.80(+2.80%) |
May 12, 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 1 | -0.01(-0.02%) |
May 11, 2022 | 29.31 | 29.31 | 28.61 | 28.61 | 605 | -0.60(-2.04%) |
May 10, 2022 | 29.51 | 29.51 | 29.21 | 29.21 | 560 | +0.17(+0.58%) |
May 09, 2022 | 29.42 | 29.43 | 29.04 | 29.04 | 19,940 | -1.08(-3.58%) |
May 06, 2022 | 29.93 | 30.14 | 29.93 | 30.12 | 532 | -0.17(-0.56%) |
May 05, 2022 | 30.28 | 30.29 | 30.24 | 30.29 | 373 | -1.16(-3.69%) |
May 04, 2022 | 30.54 | 31.45 | 30.54 | 31.45 | 340 | +0.89(+2.91%) |
May 03, 2022 | 30.62 | 30.62 | 30.56 | 30.56 | 786 | +0.12(+0.41%) |
May 02, 2022 | 30.41 | 30.44 | 30.32 | 30.43 | 1,645 | +0.21(+0.71%) |
Apr 29, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | -1.18(-3.76%) |
Apr 28, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.80(+2.62%) |
Apr 27, 2022 | 30.48 | 30.94 | 30.48 | 30.60 | 1,043 | +0.00(+0.00%) |
Apr 26, 2022 | 31.08 | 31.14 | 30.60 | 30.60 | 4,204 | -0.87(-2.76%) |
Apr 25, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 1 | +0.23(+0.74%) |
Apr 22, 2022 | 31.74 | 31.74 | 31.24 | 31.24 | 272 | -0.93(-2.89%) |
Apr 21, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 1 | -0.51(-1.56%) |
Apr 20, 2022 | 32.80 | 32.84 | 32.67 | 32.67 | 2,977 | -0.03(-0.10%) |
Apr 19, 2022 | 32.64 | 32.71 | 32.50 | 32.71 | 1,308 | +0.56(+1.75%) |
Apr 18, 2022 | 32.07 | 32.25 | 32.07 | 32.14 | 1,060 | -0.38(-1.17%) |
Apr 13, 2022 | 32.52 | 2 | +0.00(+0.00%) | |||
Apr 12, 2022 | 32.56 | 32.56 | 32.52 | 32.52 | 1,478 | +0.20(+0.60%) |
Apr 11, 2022 | 32.51 | 32.57 | 32.33 | 32.33 | 1,537 | -0.68(-2.07%) |
Apr 07, 2022 | 33.01 | 11 | +0.13(+0.40%) | |||
Apr 06, 2022 | 32.60 | 32.88 | 32.60 | 32.88 | 312 | -0.31(-0.93%) |
Apr 05, 2022 | 33.39 | 33.39 | 33.19 | 33.19 | 237 | -0.48(-1.41%) |
Apr 04, 2022 | 33.41 | 33.66 | 33.41 | 33.66 | 1,757 | +0.43(+1.28%) |
Apr 01, 2022 | 33.17 | 33.35 | 33.16 | 33.24 | 7,535 | -0.08(-0.25%) |
Mar 31, 2022 | 33.68 | 33.68 | 33.32 | 33.32 | 581 | -0.42(-1.25%) |
Mar 30, 2022 | 33.84 | 33.84 | 33.74 | 33.74 | 155 | -0.12(-0.36%) |
Mar 29, 2022 | 33.65 | 33.90 | 33.65 | 33.86 | 2,683 | +0.33(+0.98%) |
Mar 28, 2022 | 33.23 | 33.53 | 33.23 | 33.53 | 4,762 | +0.41(+1.23%) |
Mar 25, 2022 | 33.01 | 33.12 | 33.01 | 33.12 | 547 | +0.25(+0.75%) |
Mar 24, 2022 | 32.97 | 32.97 | 32.88 | 32.88 | 1,723 | +0.14(+0.43%) |
Mar 23, 2022 | 32.75 | 32.75 | 32.75 | 32.74 | 593 | -0.35(-1.04%) |
Mar 22, 2022 | 33.00 | 33.08 | 33.00 | 33.08 | 289 | +0.40(+1.24%) |
Mar 21, 2022 | 32.58 | 32.68 | 32.58 | 32.68 | 535 | +2.20(+7.20%) |
Mar 14, 2022 | 30.48 | 0 | -0.27(-0.88%) | |||
Mar 11, 2022 | 31.01 | 31.01 | 30.75 | 30.75 | 388 | -0.45(-1.44%) |
Mar 10, 2022 | 30.88 | 31.20 | 30.88 | 31.20 | 1,885 | -0.10(-0.30%) |
Mar 09, 2022 | 31.29 | 31.44 | 31.28 | 31.30 | 24,907 | +0.78(+2.55%) |
Mar 08, 2022 | 30.63 | 30.87 | 30.52 | 30.52 | 634 | -0.32(-1.04%) |
Mar 07, 2022 | 31.01 | 31.07 | 30.84 | 30.84 | 2,685 | -0.84(-2.66%) |
Mar 04, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 433 | -0.26(-0.81%) |
Mar 03, 2022 | 32.18 | 32.18 | 31.95 | 31.95 | 1,312 | +0.31(+0.99%) |
Mar 01, 2022 | 31.63 | 52 | -0.48(-1.51%) | |||
Feb 28, 2022 | 32.14 | 32.14 | 32.12 | 32.12 | 3,604 | +0.02(+0.06%) |
Feb 25, 2022 | 32.00 | 32.10 | 32.00 | 32.10 | 854 | +0.74(+2.36%) |
Feb 24, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 164 | +0.40(+1.29%) |
Feb 23, 2022 | 31.23 | 31.23 | 30.96 | 30.96 | 323 | -0.52(-1.65%) |
Feb 22, 2022 | 31.58 | 31.64 | 31.48 | 31.48 | 1,383 | -0.42(-1.31%) |
Feb 18, 2022 | 31.90 | 0 | -0.28(-0.86%) | |||
Feb 17, 2022 | 32.44 | 32.52 | 32.17 | 32.17 | 380 | -0.66(-2.00%) |
Feb 16, 2022 | 32.58 | 32.83 | 32.58 | 32.83 | 2,689 | -0.02(-0.07%) |
Feb 15, 2022 | 32.87 | 32.87 | 32.82 | 32.85 | 1,619 | +0.49(+1.51%) |
Feb 14, 2022 | 32.38 | 32.38 | 32.27 | 32.36 | 2,291 | -0.76(-2.29%) |
Feb 10, 2022 | 33.12 | 14 | -0.48(-1.43%) | |||
Feb 09, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 1,010 | +0.49(+1.47%) |
Feb 08, 2022 | 33.12 | 33.20 | 32.98 | 33.11 | 3,147 | -0.07(-0.21%) |
Feb 07, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 833 | +0.30(+0.90%) |
Feb 04, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 402 | -0.68(-2.02%) |