Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2022 | 28.50 | 28.52 | 28.47 | 28.47 | 11,382,802 | +0.12(+0.42%) |
Oct 13, 2022 | 28.35 | 28.40 | 28.33 | 28.35 | 2,452,102 | -0.02(-0.07%) |
Oct 12, 2022 | 28.33 | 28.41 | 28.33 | 28.37 | 2,640,372 | -0.01(-0.04%) |
Oct 11, 2022 | 28.23 | 28.38 | 28.23 | 28.38 | 2,764,071 | +0.12(+0.42%) |
Oct 10, 2022 | 28.26 | 28.30 | 28.21 | 28.26 | 2,719,692 | -0.03(-0.11%) |
Oct 07, 2022 | 28.25 | 28.30 | 28.22 | 28.29 | 1,790,545 | +0.04(+0.14%) |
Oct 06, 2022 | 28.31 | 28.37 | 28.24 | 28.25 | 2,123,514 | -0.05(-0.18%) |
Oct 05, 2022 | 28.24 | 28.34 | 28.23 | 28.30 | 2,271,437 | +0.05(+0.18%) |
Oct 04, 2022 | 28.20 | 28.30 | 28.20 | 28.25 | 1,850,457 | +0.05(+0.18%) |
Oct 03, 2022 | 28.16 | 28.22 | 28.11 | 28.20 | 1,746,762 | +0.13(+0.46%) |
Sep 30, 2022 | 28.16 | 28.18 | 28.07 | 28.07 | 2,521,984 | -0.10(-0.35%) |
Sep 29, 2022 | 28.15 | 28.20 | 28.12 | 28.17 | 2,108,079 | +0.02(+0.07%) |
Sep 28, 2022 | 28.11 | 28.20 | 28.09 | 28.15 | 1,937,616 | +0.04(+0.14%) |
Sep 27, 2022 | 28.20 | 28.20 | 28.10 | 28.11 | 2,543,597 | -0.01(-0.04%) |
Sep 26, 2022 | 28.15 | 28.20 | 28.11 | 28.12 | 2,173,038 | -0.02(-0.07%) |
Sep 23, 2022 | 28.29 | 28.31 | 28.11 | 28.14 | 5,744,859 | -0.11(-0.39%) |
Sep 22, 2022 | 28.30 | 28.32 | 28.25 | 28.25 | 1,626,953 | -0.03(-0.11%) |
Sep 21, 2022 | 28.27 | 28.35 | 28.25 | 28.28 | 1,971,227 | -0.01(-0.04%) |
Sep 20, 2022 | 28.22 | 28.32 | 28.22 | 28.29 | 5,601,180 | +0.05(+0.18%) |
Sep 19, 2022 | 28.20 | 28.25 | 28.20 | 28.24 | 2,831,047 | +0.07(+0.25%) |
Sep 16, 2022 | 28.35 | 28.38 | 28.17 | 28.17 | 14,233,545 | -0.03(-0.11%) |
Sep 15, 2022 | 28.21 | 28.25 | 28.18 | 28.20 | 3,223,160 | -0.06(-0.21%) |
Sep 14, 2022 | 28.22 | 28.27 | 28.20 | 28.26 | 3,375,777 | +0.02(+0.07%) |
Sep 13, 2022 | 28.21 | 28.24 | 28.19 | 28.24 | 2,402,564 | -0.01(-0.04%) |
Sep 12, 2022 | 28.23 | 28.25 | 28.19 | 28.25 | 1,741,376 | -0.01(-0.04%) |
Sep 09, 2022 | 28.25 | 28.30 | 28.21 | 28.26 | 741,958 | +0.00(+0.00%) |
Sep 08, 2022 | 28.20 | 28.28 | 28.18 | 28.26 | 1,010,917 | +0.07(+0.25%) |
Sep 07, 2022 | 28.21 | 28.27 | 28.17 | 28.19 | 1,405,413 | -0.09(-0.32%) |
Sep 06, 2022 | 28.16 | 28.28 | 28.10 | 28.28 | 2,716,967 | +0.12(+0.43%) |
Sep 02, 2022 | 28.18 | 28.20 | 28.09 | 28.16 | 885,378 | -0.03(-0.11%) |
Sep 01, 2022 | 28.14 | 28.21 | 28.04 | 28.19 | 2,255,668 | +0.05(+0.18%) |
Aug 31, 2022 | 28.13 | 28.24 | 28.11 | 28.14 | 1,237,607 | +0.04(+0.14%) |
Aug 30, 2022 | 28.09 | 28.15 | 28.09 | 28.10 | 1,037,849 | +0.06(+0.21%) |
Aug 29, 2022 | 28.08 | 28.18 | 28.03 | 28.04 | 1,779,121 | -0.09(-0.32%) |
Aug 26, 2022 | 28.11 | 28.15 | 28.06 | 28.13 | 1,106,578 | +0.02(+0.07%) |
Aug 25, 2022 | 28.08 | 28.17 | 28.07 | 28.11 | 494,030 | -0.01(-0.04%) |
Aug 24, 2022 | 28.08 | 28.20 | 28.07 | 28.12 | 859,428 | +0.07(+0.25%) |
Aug 23, 2022 | 28.07 | 28.13 | 28.00 | 28.05 | 1,309,006 | +0.00(+0.00%) |
Aug 22, 2022 | 28.06 | 28.10 | 27.95 | 28.05 | 2,221,652 | -0.05(-0.18%) |
Aug 19, 2022 | 28.05 | 28.13 | 28.05 | 28.10 | 1,269,018 | +0.02(+0.07%) |
Aug 18, 2022 | 28.13 | 28.13 | 28.04 | 28.08 | 1,835,316 | +0.03(+0.11%) |
Aug 17, 2022 | 28.10 | 28.16 | 28.02 | 28.05 | 2,347,881 | -0.08(-0.28%) |
Aug 16, 2022 | 28.15 | 28.20 | 28.10 | 28.13 | 1,624,113 | -0.05(-0.18%) |
Aug 15, 2022 | 28.15 | 28.25 | 28.14 | 28.18 | 1,475,303 | +0.01(+0.04%) |
Aug 12, 2022 | 28.12 | 28.20 | 28.07 | 28.17 | 1,000,327 | +0.01(+0.04%) |
Aug 11, 2022 | 28.08 | 28.23 | 28.04 | 28.16 | 1,900,468 | +0.16(+0.57%) |
Aug 10, 2022 | 28.00 | 28.15 | 27.95 | 28.00 | 2,847,883 | +0.03(+0.11%) |
Aug 09, 2022 | 27.95 | 28.04 | 27.93 | 27.97 | 3,756,962 | -0.03(-0.11%) |
Aug 08, 2022 | 27.93 | 28.00 | 27.92 | 28.00 | 4,491,654 | +0.03(+0.11%) |
Aug 05, 2022 | 27.91 | 27.99 | 27.89 | 27.97 | 3,950,631 | -0.03(-0.11%) |
Aug 04, 2022 | 27.95 | 28.14 | 27.86 | 28.00 | 9,004,700 | -0.08(-0.28%) |
Aug 03, 2022 | 27.93 | 28.08 | 27.82 | 28.08 | 31,955,896 | +10.61(+60.73%) |
Aug 02, 2022 | 16.87 | 17.57 | 16.83 | 17.47 | 755,575 | +0.30(+1.75%) |
Aug 01, 2022 | 16.86 | 17.48 | 16.62 | 17.17 | 886,082 | +0.02(+0.12%) |
Jul 29, 2022 | 16.77 | 17.23 | 16.46 | 17.15 | 1,393,801 | -0.25(-1.44%) |
Jul 28, 2022 | 17.49 | 17.73 | 17.08 | 17.40 | 899,546 | -0.56(-3.12%) |
Jul 27, 2022 | 18.03 | 18.25 | 17.60 | 17.96 | 430,863 | +0.42(+2.39%) |
Jul 26, 2022 | 18.50 | 18.61 | 17.40 | 17.54 | 418,933 | -1.08(-5.80%) |
Jul 25, 2022 | 19.47 | 19.47 | 18.46 | 18.62 | 440,878 | -0.73(-3.77%) |
Jul 22, 2022 | 19.41 | 19.82 | 19.26 | 19.35 | 685,727 | -0.25(-1.28%) |
Jul 21, 2022 | 19.08 | 19.66 | 19.05 | 19.60 | 575,987 | +0.34(+1.77%) |
Jul 20, 2022 | 18.33 | 19.43 | 18.33 | 19.26 | 594,204 | +0.79(+4.28%) |
Jul 19, 2022 | 18.73 | 18.82 | 18.03 | 18.47 | 571,878 | +0.14(+0.76%) |
Jul 18, 2022 | 18.09 | 18.63 | 17.96 | 18.33 | 625,614 | +0.47(+2.63%) |
Jul 15, 2022 | 17.95 | 17.98 | 17.48 | 17.86 | 684,987 | +0.25(+1.42%) |
Jul 14, 2022 | 17.34 | 17.66 | 17.00 | 17.61 | 643,604 | +0.11(+0.63%) |
Jul 13, 2022 | 17.76 | 17.88 | 17.27 | 17.50 | 965,058 | -0.78(-4.27%) |
Jul 12, 2022 | 19.81 | 20.18 | 18.15 | 18.28 | 631,009 | -1.53(-7.72%) |
Jul 11, 2022 | 20.17 | 20.25 | 19.60 | 19.81 | 433,845 | -0.51(-2.51%) |
Jul 08, 2022 | 19.96 | 20.74 | 19.93 | 20.32 | 1,009,436 | +0.11(+0.54%) |
Jul 07, 2022 | 19.68 | 20.29 | 19.52 | 20.21 | 607,141 | +0.66(+3.38%) |
Jul 06, 2022 | 18.99 | 19.95 | 18.83 | 19.55 | 512,640 | +0.44(+2.30%) |
Jul 05, 2022 | 18.28 | 19.11 | 17.99 | 19.11 | 661,236 | +0.71(+3.86%) |
Jul 01, 2022 | 17.94 | 18.50 | 17.29 | 18.40 | 654,368 | +0.26(+1.43%) |
Jun 30, 2022 | 18.52 | 18.53 | 17.92 | 18.14 | 1,069,864 | -0.61(-3.25%) |
Jun 29, 2022 | 18.49 | 18.77 | 18.12 | 18.75 | 432,231 | +0.14(+0.75%) |
Jun 28, 2022 | 19.00 | 19.28 | 18.48 | 18.61 | 548,431 | -0.39(-2.05%) |
Jun 27, 2022 | 18.97 | 19.51 | 18.74 | 19.00 | 702,123 | +0.05(+0.26%) |
Jun 24, 2022 | 18.78 | 19.42 | 18.78 | 18.95 | 3,492,926 | +0.33(+1.77%) |
Jun 23, 2022 | 18.25 | 18.71 | 18.06 | 18.62 | 567,867 | +0.38(+2.08%) |
Jun 22, 2022 | 17.70 | 18.80 | 17.64 | 18.24 | 700,124 | +0.29(+1.62%) |
Jun 21, 2022 | 18.08 | 18.50 | 17.93 | 17.95 | 697,600 | -0.05(-0.28%) |
Jun 17, 2022 | 16.80 | 18.17 | 16.67 | 18.00 | 2,737,773 | +1.52(+9.22%) |
Jun 16, 2022 | 16.37 | 16.64 | 15.85 | 16.48 | 1,161,719 | -0.53(-3.12%) |
Jun 15, 2022 | 16.85 | 17.23 | 16.42 | 17.01 | 987,844 | +0.38(+2.29%) |
Jun 14, 2022 | 16.99 | 17.00 | 16.42 | 16.63 | 703,272 | -0.30(-1.77%) |
Jun 13, 2022 | 18.14 | 18.43 | 16.80 | 16.93 | 1,067,154 | -1.92(-10.19%) |
Jun 10, 2022 | 19.19 | 19.43 | 18.77 | 18.85 | 655,297 | -0.78(-3.97%) |
Jun 09, 2022 | 20.24 | 20.52 | 19.46 | 19.63 | 841,463 | -0.79(-3.87%) |
Jun 08, 2022 | 20.42 | 20.83 | 20.16 | 20.42 | 512,546 | -0.15(-0.73%) |
Jun 07, 2022 | 19.87 | 20.86 | 19.61 | 20.57 | 555,352 | +0.49(+2.44%) |
Jun 06, 2022 | 20.45 | 20.76 | 19.24 | 20.08 | 1,148,366 | -0.25(-1.23%) |
Jun 03, 2022 | 19.97 | 20.60 | 19.61 | 20.33 | 978,683 | +0.03(+0.15%) |
Jun 02, 2022 | 19.53 | 20.53 | 18.42 | 20.30 | 840,258 | +0.87(+4.48%) |