Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 25.64 | 0 | +0.00(+0.00%) | |||
Jan 31, 2023 | 25.62 | 25.65 | 25.62 | 25.64 | 44,158 | +0.00(+0.00%) |
Jan 30, 2023 | 25.63 | 25.64 | 25.63 | 25.64 | 83,266 | +0.00(+0.00%) |
Jan 27, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Jan 26, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Jan 25, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.03(-0.12%) |
Jan 24, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.04(+0.17%) |
Jan 23, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 100 | +0.08(+0.32%) |
Jan 20, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | +0.18(+0.71%) |
Jan 19, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 1 | -0.20(-0.80%) |
Jan 18, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 49 | -0.51(-1.95%) |
Jan 17, 2023 | 26.18 | 26.18 | 26.05 | 26.07 | 422 | -0.20(-0.74%) |
Jan 13, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 100 | +0.15(+0.56%) |
Jan 12, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 2 | +0.22(+0.86%) |
Jan 11, 2023 | 25.87 | 25.90 | 25.82 | 25.90 | 5,181 | +0.23(+0.90%) |
Jan 10, 2023 | 25.72 | 25.72 | 25.67 | 25.67 | 158 | +0.21(+0.83%) |
Jan 09, 2023 | 25.42 | 25.46 | 25.42 | 25.46 | 252 | -0.15(-0.59%) |
Jan 06, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.54(+2.16%) |
Jan 05, 2023 | 25.01 | 25.08 | 25.01 | 25.07 | 608 | -0.27(-1.06%) |
Jan 04, 2023 | 25.28 | 25.33 | 25.28 | 25.33 | 201 | +0.09(+0.37%) |
Jan 03, 2023 | 25.18 | 25.24 | 25.18 | 25.24 | 123 | +0.08(+0.30%) |
Dec 30, 2022 | 25.27 | 25.30 | 25.10 | 25.16 | 1,245 | -0.18(-0.71%) |
Dec 29, 2022 | 25.26 | 25.34 | 25.26 | 25.34 | 5,646 | +0.36(+1.43%) |
Dec 28, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 1 | -0.36(-1.41%) |
Dec 27, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 3 | +0.06(+0.25%) |
Dec 23, 2022 | 25.26 | 25.28 | 25.26 | 25.28 | 292 | +0.21(+0.82%) |
Dec 22, 2022 | 24.94 | 25.08 | 24.86 | 25.08 | 3,603 | -0.25(-0.99%) |
Dec 21, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 2 | +0.29(+1.15%) |
Dec 20, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 1 | +0.08(+0.30%) |
Dec 19, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 2 | +0.12(+0.49%) |
Dec 16, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 105 | -0.14(-0.55%) |
Dec 15, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 17 | -0.56(-2.18%) |
Dec 14, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.22(-0.86%) |
Dec 13, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 3 | -0.08(-0.32%) |
Dec 12, 2022 | 25.60 | 25.84 | 25.60 | 25.84 | 133 | +0.18(+0.70%) |
Dec 09, 2022 | 25.78 | 25.78 | 25.66 | 25.66 | 80,056 | -0.14(-0.56%) |
Dec 08, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | +0.08(+0.33%) |
Dec 07, 2022 | 25.82 | 25.87 | 25.72 | 25.72 | 6,580 | -0.02(-0.09%) |
Dec 06, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.15(-0.57%) |
Dec 05, 2022 | 25.86 | 25.90 | 25.86 | 25.90 | 249 | -0.66(-2.47%) |
Dec 02, 2022 | 26.43 | 26.56 | 26.43 | 26.55 | 403 | +0.02(+0.07%) |
Dec 01, 2022 | 26.53 | 26.53 | 26.53 | 26.53 | 1 | -0.06(-0.24%) |
Nov 30, 2022 | 25.94 | 26.62 | 25.94 | 26.60 | 5,607 | +0.44(+1.68%) |
Nov 29, 2022 | 26.16 | 26.16 | 26.08 | 26.16 | 3,003 | -0.01(-0.05%) |
Nov 28, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 188 | -0.44(-1.64%) |
Nov 25, 2022 | 26.62 | 26.66 | 26.61 | 26.61 | 1,409 | +0.13(+0.50%) |
Nov 23, 2022 | 26.52 | 26.52 | 26.46 | 26.48 | 944 | +0.01(+0.03%) |
Nov 22, 2022 | 26.30 | 26.49 | 26.30 | 26.47 | 1,877 | +0.25(+0.94%) |
Nov 21, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 1,352 | +0.16(+0.62%) |
Nov 18, 2022 | 26.07 | 26.07 | 26.06 | 26.06 | 125 | +0.30(+1.16%) |
Nov 17, 2022 | 25.79 | 25.79 | 25.64 | 25.76 | 4,214 | -0.10(-0.39%) |
Nov 16, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 107 | -0.18(-0.67%) |
Nov 15, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 153 | +0.21(+0.80%) |
Nov 14, 2022 | 25.98 | 25.98 | 25.83 | 25.83 | 1,995 | -0.10(-0.40%) |
Nov 11, 2022 | 25.98 | 25.98 | 25.93 | 25.93 | 9,723 | -0.28(-1.07%) |
Nov 10, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | +0.96(+3.81%) |
Nov 09, 2022 | 25.34 | 25.34 | 25.25 | 25.25 | 131 | -0.32(-1.25%) |
Nov 08, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.07(+0.27%) |
Nov 07, 2022 | 25.51 | 25.52 | 25.49 | 25.50 | 5,032 | +0.08(+0.33%) |
Nov 04, 2022 | 25.19 | 25.45 | 25.17 | 25.42 | 4,974 | +0.31(+1.22%) |
Nov 03, 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 1 | -0.14(-0.55%) |
Nov 02, 2022 | 25.45 | 25.45 | 25.17 | 25.25 | 3,081 | -0.47(-1.82%) |
Nov 01, 2022 | 25.84 | 25.84 | 25.67 | 25.72 | 2,637 | +0.05(+0.19%) |
Oct 31, 2022 | 25.71 | 25.76 | 25.67 | 25.67 | 35,801 | +0.07(+0.28%) |
Oct 28, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 308 | +0.54(+2.14%) |
Oct 27, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 116 | +0.11(+0.44%) |
Oct 26, 2022 | 25.20 | 25.20 | 24.95 | 24.95 | 1,891 | +0.11(+0.45%) |
Oct 25, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 246 | +0.26(+1.06%) |
Oct 24, 2022 | 24.58 | 1 | +0.20(+0.81%) | |||
Oct 21, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.42(+1.77%) |
Oct 20, 2022 | 24.07 | 24.07 | 23.80 | 23.95 | 904 | -0.49(-1.99%) |
Oct 19, 2022 | 24.33 | 24.44 | 24.33 | 24.44 | 24,140 | -0.11(-0.44%) |
Oct 18, 2022 | 24.59 | 24.61 | 24.55 | 24.55 | 374 | +0.13(+0.53%) |
Oct 17, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 197 | +0.61(+2.58%) |
Oct 14, 2022 | 24.00 | 24.00 | 23.81 | 23.81 | 105 | -0.41(-1.69%) |
Oct 13, 2022 | 23.90 | 24.22 | 23.90 | 24.22 | 135 | +0.64(+2.74%) |
Oct 12, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | -0.11(-0.45%) |
Oct 11, 2022 | 23.67 | 23.68 | 23.49 | 23.68 | 4,442 | +0.13(+0.54%) |
Oct 10, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 56 | +0.19(+0.83%) |
Oct 07, 2022 | 23.48 | 23.48 | 23.36 | 23.36 | 446 | -0.43(-1.80%) |
Oct 06, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 217 | -0.14(-0.60%) |
Oct 05, 2022 | 23.86 | 23.98 | 23.77 | 23.93 | 2,493 | -0.20(-0.83%) |
Oct 04, 2022 | 24.20 | 24.20 | 24.00 | 24.13 | 4,944 | +0.59(+2.52%) |
Oct 03, 2022 | 23.48 | 23.55 | 23.48 | 23.53 | 5,351 | +0.53(+2.30%) |
Sep 30, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 120 | -0.15(-0.64%) |
Sep 29, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 90 | -0.44(-1.88%) |
Sep 28, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 4 | +0.44(+1.92%) |
Sep 27, 2022 | 23.36 | 23.36 | 23.15 | 23.15 | 9,688 | -0.28(-1.20%) |
Sep 26, 2022 | 23.46 | 23.46 | 23.43 | 23.43 | 1,032 | -0.14(-0.58%) |
Sep 23, 2022 | 23.50 | 23.57 | 23.50 | 23.57 | 228 | -0.52(-2.17%) |
Sep 22, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 16 | -0.25(-1.02%) |
Sep 21, 2022 | 24.74 | 24.74 | 24.34 | 24.34 | 599 | -0.16(-0.67%) |
Sep 20, 2022 | 24.54 | 24.54 | 24.49 | 24.50 | 1,487 | -0.17(-0.68%) |
Sep 19, 2022 | 24.67 | 24.67 | 24.65 | 24.67 | 798 | +0.39(+1.61%) |
Sep 16, 2022 | 24.03 | 24.28 | 23.99 | 24.28 | 665 | -0.06(-0.25%) |
Sep 15, 2022 | 24.34 | 24.34 | 24.32 | 24.34 | 234 | -0.05(-0.20%) |
Sep 14, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 44 | -0.09(-0.39%) |
Sep 13, 2022 | 24.71 | 24.71 | 24.49 | 24.49 | 4,390 | -0.84(-3.30%) |
Sep 12, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 35 | +0.28(+1.11%) |
Sep 09, 2022 | 24.97 | 25.07 | 24.97 | 25.05 | 664 | +0.31(+1.24%) |
Sep 08, 2022 | 24.70 | 24.74 | 24.70 | 24.74 | 2,194 | +0.10(+0.41%) |
Sep 07, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.42(+1.72%) |
Sep 06, 2022 | 24.21 | 24.25 | 24.19 | 24.22 | 1,542 | -0.22(-0.89%) |
Sep 02, 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 114 | -0.20(-0.80%) |
Sep 01, 2022 | 24.58 | 24.64 | 24.58 | 24.64 | 244 | -0.12(-0.48%) |
Aug 31, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 10 | -0.20(-0.82%) |
Aug 30, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | -0.37(-1.45%) |
Aug 29, 2022 | 25.31 | 25.33 | 25.31 | 25.33 | 146 | -0.19(-0.75%) |
Aug 26, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 105 | -0.61(-2.34%) |
Aug 25, 2022 | 26.11 | 26.13 | 26.05 | 26.13 | 739 | +0.35(+1.35%) |
Aug 24, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 120 | -0.04(-0.16%) |
Aug 23, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 19 | -0.18(-0.68%) |
Aug 22, 2022 | 26.23 | 26.23 | 26.00 | 26.00 | 366 | -0.51(-1.91%) |
Aug 19, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 117 | -0.23(-0.87%) |
Aug 18, 2022 | 26.61 | 26.74 | 26.55 | 26.74 | 7,082 | +0.20(+0.74%) |
Aug 17, 2022 | 26.47 | 26.54 | 26.46 | 26.54 | 3,378 | -0.28(-1.06%) |
Aug 16, 2022 | 26.83 | 26.83 | 26.83 | 26.83 | 88 | +0.17(+0.62%) |
Aug 15, 2022 | 26.49 | 26.66 | 26.49 | 26.66 | 1,901 | +0.19(+0.71%) |
Aug 12, 2022 | 26.28 | 26.47 | 26.28 | 26.47 | 461 | +0.38(+1.46%) |
Aug 11, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 174 | +0.20(+0.79%) |
Aug 10, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 125 | +0.45(+1.77%) |
Aug 09, 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 221 | -0.15(-0.59%) |
Aug 08, 2022 | 25.51 | 25.59 | 25.51 | 25.59 | 24,679 | +0.12(+0.47%) |
Aug 05, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 109 | +0.07(+0.29%) |
Aug 04, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 58 | -0.18(-0.71%) |
Aug 03, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 1,221 | +0.10(+0.40%) |
Aug 02, 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 38 | -0.30(-1.18%) |
Aug 01, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 41 | +0.05(+0.21%) |
Jul 29, 2022 | 25.68 | 25.74 | 25.68 | 25.73 | 3,235 | +0.14(+0.55%) |
Jul 28, 2022 | 25.16 | 25.59 | 25.15 | 25.59 | 2,534 | +0.33(+1.30%) |
Jul 27, 2022 | 24.78 | 25.26 | 24.77 | 25.26 | 859 | +0.40(+1.60%) |
Jul 26, 2022 | 24.74 | 24.86 | 24.74 | 24.86 | 4,037 | +0.11(+0.46%) |
Jul 25, 2022 | 24.68 | 24.75 | 24.68 | 24.75 | 837 | +0.33(+1.35%) |
Jul 22, 2022 | 24.53 | 24.53 | 24.25 | 24.42 | 2,585 | -0.06(-0.23%) |
Jul 21, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 113 | -0.07(-0.30%) |
Jul 20, 2022 | 24.24 | 24.55 | 24.24 | 24.55 | 6,960 | +0.09(+0.37%) |
Jul 19, 2022 | 24.22 | 24.46 | 24.22 | 24.46 | 1,876 | +0.64(+2.70%) |
Jul 18, 2022 | 24.02 | 24.02 | 23.81 | 23.81 | 3,041 | -0.12(-0.48%) |
Jul 15, 2022 | 23.74 | 23.94 | 23.74 | 23.93 | 1,024 | +0.40(+1.70%) |
Jul 14, 2022 | 23.15 | 23.53 | 23.15 | 23.53 | 3,645 | -0.17(-0.73%) |
Jul 13, 2022 | 23.57 | 23.70 | 23.57 | 23.70 | 1,359 | -0.13(-0.56%) |
Jul 12, 2022 | 23.56 | 23.84 | 23.56 | 23.84 | 947 | -0.01(-0.05%) |
Jul 11, 2022 | 23.50 | 23.96 | 23.50 | 23.85 | 3,698 | -0.12(-0.49%) |
Jul 08, 2022 | 24.09 | 24.09 | 23.96 | 23.96 | 541,214 | -0.19(-0.79%) |
Jul 07, 2022 | 24.16 | 24.23 | 24.09 | 24.16 | 1,854 | +0.12(+0.51%) |
Jul 06, 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 1,451 | -0.08(-0.35%) |
Jul 05, 2022 | 24.01 | 24.12 | 23.01 | 24.12 | 1,452 | -0.36(-1.47%) |
Jul 01, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 140 | +0.33(+1.38%) |
Jun 30, 2022 | 24.17 | 24.21 | 24.09 | 24.15 | 2,137 | +0.04(+0.16%) |
Jun 29, 2022 | 24.15 | 24.15 | 23.97 | 24.11 | 10,762 | -0.19(-0.79%) |
Jun 28, 2022 | 24.27 | 24.30 | 24.27 | 24.30 | 355 | -0.22(-0.90%) |
Jun 27, 2022 | 24.61 | 24.61 | 24.52 | 24.52 | 266 | +0.15(+0.64%) |
Jun 24, 2022 | 24.34 | 24.37 | 24.34 | 24.37 | 297 | +0.58(+2.44%) |
Jun 23, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 103 | -0.02(-0.07%) |
Jun 22, 2022 | 23.71 | 23.80 | 23.71 | 23.80 | 335 | +0.05(+0.22%) |
Jun 21, 2022 | 23.86 | 23.86 | 23.75 | 23.75 | 342 | +0.32(+1.38%) |
Jun 17, 2022 | 23.72 | 23.72 | 23.42 | 23.42 | 1,833 | +0.14(+0.60%) |
Jun 16, 2022 | 23.37 | 23.37 | 23.28 | 23.28 | 1,758 | -0.82(-3.40%) |
Jun 15, 2022 | 24.20 | 24.20 | 24.10 | 24.10 | 2,019 | +0.22(+0.92%) |
Jun 14, 2022 | 24.13 | 24.13 | 23.74 | 23.88 | 1,658 | -0.06(-0.27%) |
Jun 13, 2022 | 24.13 | 24.13 | 23.95 | 23.95 | 351 | -0.76(-3.07%) |
Jun 10, 2022 | 24.75 | 24.75 | 24.71 | 24.71 | 914 | -0.41(-1.62%) |
Jun 09, 2022 | 25.47 | 25.47 | 25.11 | 25.11 | 1,100 | -0.38(-1.48%) |
Jun 08, 2022 | 25.71 | 25.71 | 25.49 | 25.49 | 864 | -0.51(-1.98%) |
Jun 07, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 155 | +0.12(+0.45%) |
Jun 06, 2022 | 25.84 | 25.89 | 25.84 | 25.89 | 223 | +0.16(+0.63%) |
Jun 03, 2022 | 25.71 | 25.73 | 25.71 | 25.72 | 572 | -0.27(-1.05%) |
Jun 02, 2022 | 25.87 | 26.00 | 25.87 | 26.00 | 2,052 | +0.40(+1.57%) |
Jun 01, 2022 | 25.39 | 25.60 | 25.27 | 25.60 | 914 | -0.11(-0.44%) |
May 31, 2022 | 25.61 | 25.71 | 25.61 | 25.71 | 842 | -0.10(-0.39%) |
May 27, 2022 | 25.65 | 25.81 | 25.65 | 25.81 | 2,539 | +0.30(+1.18%) |
May 26, 2022 | 25.60 | 25.63 | 25.51 | 25.51 | 2,236 | +0.21(+0.83%) |
May 25, 2022 | 25.17 | 25.36 | 25.17 | 25.30 | 3,305 | +0.24(+0.98%) |
May 24, 2022 | 24.92 | 25.05 | 24.90 | 25.05 | 968 | +0.09(+0.37%) |
May 23, 2022 | 25.07 | 25.07 | 24.96 | 24.96 | 3,615 | +0.28(+1.15%) |
May 20, 2022 | 24.46 | 24.68 | 24.46 | 24.68 | 597 | -0.10(-0.40%) |
May 19, 2022 | 24.81 | 24.90 | 24.58 | 24.78 | 8,987 | -0.15(-0.61%) |
May 18, 2022 | 25.38 | 25.38 | 24.93 | 24.93 | 1,086 | -0.46(-1.81%) |
May 17, 2022 | 25.34 | 25.39 | 25.30 | 25.39 | 2,470 | +0.52(+2.08%) |
May 16, 2022 | 24.75 | 24.98 | 24.74 | 24.87 | 6,980 | +0.00(+0.00%) |
May 13, 2022 | 24.81 | 25.04 | 24.81 | 24.87 | 1,212 | +0.21(+0.86%) |
May 12, 2022 | 24.52 | 24.66 | 24.52 | 24.66 | 623 | +0.13(+0.53%) |
May 11, 2022 | 25.04 | 25.04 | 24.53 | 24.53 | 14,747 | -0.18(-0.72%) |
May 10, 2022 | 25.15 | 25.16 | 24.66 | 24.71 | 3,606 | -0.28(-1.13%) |
May 09, 2022 | 25.05 | 25.05 | 24.96 | 24.99 | 2,227 | -0.04(-0.15%) |
May 06, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 140,212 | -0.20(-0.80%) |
May 05, 2022 | 25.19 | 25.23 | 25.10 | 25.23 | 1,026 | -0.64(-2.48%) |
May 04, 2022 | 25.30 | 25.87 | 25.24 | 25.87 | 12,738 | +0.38(+1.48%) |
May 03, 2022 | 25.38 | 25.53 | 25.35 | 25.49 | 331,650 | +0.20(+0.81%) |