Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.27 | 22.53 | 22.21 | 22.53 | 2,308 | +0.44(+1.97%) |
Nov 29, 2022 | 21.97 | 22.15 | 21.97 | 22.10 | 7,534 | +0.45(+2.08%) |
Nov 28, 2022 | 21.53 | 21.65 | 21.53 | 21.65 | 259 | +0.19(+0.88%) |
Nov 25, 2022 | 21.58 | 21.58 | 21.46 | 21.46 | 266 | -0.21(-0.95%) |
Nov 23, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 227 | -0.22(-0.99%) |
Nov 22, 2022 | 21.82 | 21.88 | 21.82 | 21.88 | 801 | +0.64(+3.01%) |
Nov 21, 2022 | 21.35 | 21.35 | 21.24 | 21.24 | 370 | -0.59(-2.71%) |
Nov 18, 2022 | 21.91 | 21.91 | 21.83 | 21.83 | 330 | +0.31(+1.44%) |
Nov 17, 2022 | 21.67 | 21.67 | 21.52 | 21.52 | 513 | -0.63(-2.84%) |
Nov 16, 2022 | 22.45 | 22.54 | 22.15 | 22.15 | 799 | -1.07(-4.61%) |
Nov 15, 2022 | 23.36 | 23.36 | 23.19 | 23.22 | 698 | +0.23(+0.99%) |
Nov 14, 2022 | 23.01 | 23.01 | 23.00 | 23.00 | 659 | +0.32(+1.40%) |
Nov 11, 2022 | 22.26 | 22.70 | 22.26 | 22.68 | 3,956 | +0.96(+4.41%) |
Nov 10, 2022 | 21.37 | 21.72 | 21.37 | 21.72 | 165 | +0.81(+3.86%) |
Nov 09, 2022 | 20.95 | 20.95 | 20.91 | 20.91 | 231 | +0.13(+0.62%) |
Nov 08, 2022 | 20.81 | 20.95 | 20.78 | 20.79 | 941 | +0.37(+1.81%) |
Nov 07, 2022 | 20.44 | 20.58 | 20.34 | 20.42 | 2,116 | -0.48(-2.29%) |
Nov 04, 2022 | 20.79 | 20.90 | 20.77 | 20.90 | 2,186 | +1.01(+5.10%) |
Nov 03, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 27 | -0.33(-1.64%) |
Nov 02, 2022 | 20.36 | 20.36 | 20.21 | 20.21 | 531 | +0.07(+0.35%) |
Nov 01, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 399 | +0.75(+3.86%) |
Oct 31, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 60 | -0.18(-0.91%) |
Oct 28, 2022 | 19.54 | 19.57 | 19.54 | 19.57 | 571 | -0.46(-2.30%) |
Oct 27, 2022 | 19.99 | 20.03 | 19.99 | 20.03 | 399 | -0.27(-1.32%) |
Oct 26, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 368 | +0.47(+2.39%) |
Oct 25, 2022 | 19.92 | 19.92 | 19.83 | 19.83 | 431 | +0.13(+0.67%) |
Oct 24, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 64 | -0.17(-0.85%) |
Oct 21, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 205 | +0.12(+0.62%) |
Oct 20, 2022 | 19.86 | 19.86 | 19.74 | 19.74 | 326 | +0.17(+0.86%) |
Oct 19, 2022 | 19.47 | 19.74 | 19.47 | 19.57 | 1,497 | -0.13(-0.67%) |
Oct 18, 2022 | 19.73 | 19.73 | 19.70 | 19.70 | 855 | -0.05(-0.24%) |
Oct 17, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 306 | -0.18(-0.88%) |
Oct 14, 2022 | 19.73 | 19.93 | 19.73 | 19.93 | 452 | -0.35(-1.70%) |
Oct 13, 2022 | 20.32 | 20.32 | 20.27 | 20.27 | 280 | -0.08(-0.40%) |
Oct 12, 2022 | 20.22 | 20.35 | 20.22 | 20.35 | 1,277 | +0.49(+2.46%) |
Oct 11, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 61 | -0.31(-1.54%) |
Oct 10, 2022 | 20.09 | 20.17 | 20.09 | 20.17 | 126 | +0.14(+0.69%) |
Oct 07, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 157 | -0.32(-1.58%) |
Oct 06, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 133 | -0.35(-1.68%) |
Oct 05, 2022 | 20.51 | 20.70 | 20.51 | 20.70 | 1,201 | +0.38(+1.87%) |
Oct 04, 2022 | 20.23 | 20.32 | 20.23 | 20.32 | 609 | +0.60(+3.04%) |
Oct 03, 2022 | 19.61 | 19.72 | 19.61 | 19.72 | 911 | +0.32(+1.66%) |
Sep 30, 2022 | 19.54 | 19.54 | 19.40 | 19.40 | 1,601 | -0.80(-3.97%) |
Sep 29, 2022 | 20.02 | 20.20 | 20.02 | 20.20 | 1,358 | +0.43(+2.20%) |
Sep 28, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 149 | +0.29(+1.49%) |
Sep 27, 2022 | 19.59 | 19.59 | 19.38 | 19.48 | 2,700 | -0.19(-0.96%) |
Sep 26, 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 513 | -0.47(-2.32%) |
Sep 23, 2022 | 20.17 | 20.20 | 20.14 | 20.14 | 3,478 | -0.63(-3.05%) |
Sep 22, 2022 | 20.88 | 20.88 | 20.77 | 20.77 | 2,439 | +0.04(+0.20%) |
Sep 21, 2022 | 20.66 | 20.99 | 20.66 | 20.73 | 2,085 | -0.40(-1.91%) |
Sep 20, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 54 | +0.07(+0.33%) |
Sep 19, 2022 | 20.97 | 21.06 | 20.97 | 21.06 | 1,552 | +0.01(+0.05%) |
Sep 16, 2022 | 20.85 | 21.06 | 20.85 | 21.05 | 2,616 | +0.56(+2.73%) |
Sep 15, 2022 | 20.66 | 20.66 | 20.49 | 20.49 | 946 | -0.54(-2.56%) |
Sep 14, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 190 | +0.05(+0.24%) |
Sep 13, 2022 | 21.18 | 21.18 | 20.98 | 20.98 | 405 | -0.24(-1.14%) |
Sep 12, 2022 | 21.06 | 21.27 | 21.06 | 21.22 | 1,528 | +0.58(+2.82%) |
Sep 09, 2022 | 20.55 | 20.64 | 20.55 | 20.64 | 1,310 | +0.37(+1.83%) |
Sep 08, 2022 | 20.30 | 20.30 | 20.27 | 20.27 | 368 | +0.42(+2.11%) |
Sep 07, 2022 | 19.74 | 19.85 | 19.74 | 19.85 | 670 | -0.01(-0.07%) |
Sep 06, 2022 | 20.01 | 20.01 | 19.86 | 19.86 | 1,803 | +0.24(+1.22%) |
Sep 02, 2022 | 19.70 | 19.71 | 19.62 | 19.62 | 6,481 | +0.15(+0.75%) |
Sep 01, 2022 | 19.48 | 19.55 | 19.46 | 19.48 | 6,413 | -0.63(-3.16%) |
Aug 31, 2022 | 20.14 | 20.25 | 20.11 | 20.11 | 608 | -0.10(-0.51%) |
Aug 30, 2022 | 20.22 | 20.22 | 20.21 | 20.21 | 651 | -0.06(-0.32%) |
Aug 29, 2022 | 20.44 | 20.44 | 20.24 | 20.28 | 2,182 | -0.46(-2.22%) |
Aug 26, 2022 | 20.84 | 20.84 | 20.70 | 20.74 | 863 | -0.04(-0.18%) |
Aug 25, 2022 | 20.69 | 20.78 | 20.69 | 20.78 | 556 | +0.31(+1.49%) |
Aug 24, 2022 | 20.60 | 20.60 | 20.47 | 20.47 | 1,069 | -0.22(-1.04%) |
Aug 23, 2022 | 20.75 | 20.75 | 20.68 | 20.69 | 3,341 | -0.09(-0.44%) |
Aug 22, 2022 | 20.66 | 20.78 | 20.66 | 20.78 | 1,331 | +0.10(+0.51%) |
Aug 19, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 178 | +0.20(+0.97%) |
Aug 18, 2022 | 20.55 | 20.55 | 20.35 | 20.48 | 4,648 | +0.04(+0.18%) |
Aug 17, 2022 | 20.42 | 20.44 | 20.42 | 20.44 | 331 | -0.23(-1.09%) |
Aug 16, 2022 | 20.74 | 20.74 | 20.67 | 20.67 | 1,762 | +0.12(+0.57%) |
Aug 15, 2022 | 20.46 | 20.55 | 20.40 | 20.55 | 1,738 | -0.37(-1.75%) |
Aug 12, 2022 | 21.00 | 21.00 | 20.80 | 20.91 | 13,768 | -0.47(-2.22%) |
Aug 11, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 50 | +0.48(+2.30%) |
Aug 10, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 1,153 | +0.42(+2.07%) |
Aug 09, 2022 | 20.54 | 20.54 | 20.43 | 20.48 | 1,473 | +0.03(+0.16%) |
Aug 08, 2022 | 20.69 | 20.69 | 20.45 | 20.45 | 4,849 | -0.15(-0.71%) |
Aug 05, 2022 | 20.71 | 20.71 | 20.60 | 20.60 | 1,221 | +0.25(+1.22%) |
Aug 04, 2022 | 20.28 | 20.43 | 20.28 | 20.35 | 1,224 | -0.16(-0.80%) |
Aug 03, 2022 | 20.66 | 20.66 | 20.49 | 20.51 | 2,526 | -0.03(-0.16%) |
Aug 02, 2022 | 20.91 | 20.91 | 20.49 | 20.54 | 1,145 | -0.83(-3.86%) |
Aug 01, 2022 | 21.15 | 21.37 | 21.07 | 21.37 | 890 | -0.02(-0.09%) |
Jul 29, 2022 | 20.70 | 21.39 | 20.70 | 21.39 | 398 | +0.83(+4.03%) |
Jul 28, 2022 | 20.58 | 20.58 | 20.49 | 20.56 | 1,391 | +0.15(+0.72%) |
Jul 27, 2022 | 20.35 | 20.41 | 20.30 | 20.41 | 368 | +0.27(+1.32%) |
Jul 26, 2022 | 20.27 | 20.27 | 20.15 | 20.15 | 792 | -0.12(-0.60%) |
Jul 25, 2022 | 20.26 | 20.27 | 20.26 | 20.27 | 2,186 | +0.00(+0.02%) |
Jul 22, 2022 | 20.12 | 20.29 | 20.12 | 20.26 | 1,821 | +0.39(+1.96%) |
Jul 21, 2022 | 19.69 | 19.88 | 19.69 | 19.87 | 437 | +0.04(+0.20%) |
Jul 20, 2022 | 19.86 | 19.87 | 19.77 | 19.83 | 1,227 | +0.29(+1.48%) |
Jul 19, 2022 | 19.61 | 19.61 | 19.47 | 19.55 | 1,013 | -0.04(-0.20%) |
Jul 18, 2022 | 19.80 | 19.80 | 19.58 | 19.58 | 1,110 | +0.44(+2.32%) |
Jul 15, 2022 | 18.80 | 19.14 | 18.80 | 19.14 | 2,190 | +0.17(+0.89%) |
Jul 14, 2022 | 18.96 | 19.09 | 18.86 | 18.97 | 2,215 | -0.77(-3.90%) |
Jul 13, 2022 | 19.89 | 19.89 | 19.74 | 19.74 | 206 | +0.07(+0.38%) |
Jul 12, 2022 | 20.05 | 20.07 | 19.67 | 19.67 | 3,133 | -0.58(-2.85%) |
Jul 11, 2022 | 20.71 | 20.71 | 20.24 | 20.24 | 539 | -0.38(-1.85%) |
Jul 08, 2022 | 20.50 | 20.62 | 20.50 | 20.62 | 1,914 | +0.01(+0.05%) |
Jul 07, 2022 | 20.80 | 20.80 | 20.61 | 20.61 | 367 | +0.12(+0.57%) |
Jul 06, 2022 | 20.73 | 20.73 | 20.50 | 20.50 | 12,241 | -0.44(-2.09%) |
Jul 05, 2022 | 20.83 | 20.93 | 20.83 | 20.93 | 337 | -0.09(-0.45%) |
Jul 01, 2022 | 21.20 | 21.20 | 21.03 | 21.03 | 1,011 | -0.36(-1.67%) |
Jun 30, 2022 | 21.67 | 21.68 | 21.38 | 21.38 | 809 | -0.73(-3.31%) |
Jun 29, 2022 | 22.12 | 22.13 | 22.12 | 22.12 | 597 | +0.11(+0.49%) |
Jun 28, 2022 | 22.09 | 22.09 | 22.01 | 22.01 | 207 | +0.13(+0.61%) |
Jun 27, 2022 | 21.79 | 21.93 | 21.79 | 21.87 | 829 | +0.37(+1.71%) |
Jun 24, 2022 | 21.48 | 21.70 | 21.39 | 21.51 | 1,073 | -0.68(-3.07%) |
Jun 23, 2022 | 22.16 | 22.19 | 22.05 | 22.19 | 1,928 | -0.35(-1.56%) |
Jun 22, 2022 | 22.81 | 22.81 | 22.54 | 22.54 | 3,325 | -0.73(-3.15%) |
Jun 21, 2022 | 23.33 | 23.42 | 23.27 | 23.27 | 1,828 | -0.05(-0.20%) |
Jun 17, 2022 | 23.38 | 23.38 | 23.29 | 23.32 | 3,510 | -0.22(-0.92%) |
Jun 16, 2022 | 23.49 | 23.67 | 23.33 | 23.54 | 4,659 | -0.51(-2.12%) |
Jun 15, 2022 | 23.95 | 24.12 | 23.76 | 24.05 | 2,414 | +0.46(+1.96%) |
Jun 14, 2022 | 24.10 | 24.10 | 23.58 | 23.58 | 2,666 | -0.53(-2.21%) |
Jun 13, 2022 | 24.12 | 0 | -0.77(-3.08%) | |||
Jun 10, 2022 | 25.08 | 25.08 | 24.88 | 24.88 | 637 | -0.58(-2.27%) |
Jun 09, 2022 | 25.75 | 25.75 | 25.44 | 25.46 | 3,467 | -0.69(-2.64%) |
Jun 08, 2022 | 25.90 | 26.39 | 25.88 | 26.15 | 4,007 | -0.17(-0.66%) |
Jun 07, 2022 | 25.95 | 26.32 | 25.69 | 26.32 | 11,251 | -0.05(-0.18%) |
Jun 06, 2022 | 26.06 | 26.42 | 26.06 | 26.37 | 2,921 | +0.28(+1.07%) |
Jun 03, 2022 | 26.01 | 26.09 | 26.01 | 26.09 | 547 | -0.54(-2.02%) |
Jun 02, 2022 | 26.40 | 26.77 | 26.31 | 26.63 | 1,326 | +1.25(+4.94%) |
Jun 01, 2022 | 25.52 | 25.61 | 25.38 | 25.38 | 1,469 | -0.13(-0.51%) |
May 31, 2022 | 25.73 | 25.82 | 25.51 | 25.51 | 1,569 | -0.23(-0.89%) |
May 27, 2022 | 25.41 | 25.74 | 25.41 | 25.74 | 2,494 | +0.63(+2.50%) |
May 26, 2022 | 25.50 | 25.50 | 25.09 | 25.11 | 2,413 | -0.11(-0.44%) |
May 25, 2022 | 25.00 | 25.24 | 25.00 | 25.22 | 5,160 | +0.06(+0.23%) |
May 24, 2022 | 25.27 | 25.28 | 25.11 | 25.16 | 2,165 | -0.64(-2.46%) |
May 23, 2022 | 25.67 | 25.89 | 25.66 | 25.80 | 11,344 | +0.04(+0.15%) |
May 20, 2022 | 25.91 | 25.91 | 25.69 | 25.76 | 1,351 | -0.05(-0.18%) |
May 19, 2022 | 24.90 | 25.84 | 24.90 | 25.81 | 5,256 | +1.20(+4.89%) |
May 18, 2022 | 24.94 | 24.94 | 24.58 | 24.61 | 1,261 | -0.33(-1.32%) |
May 17, 2022 | 25.26 | 25.26 | 24.89 | 24.93 | 3,087 | +0.13(+0.53%) |
May 16, 2022 | 25.09 | 25.09 | 24.80 | 24.80 | 1,206 | -0.32(-1.27%) |
May 13, 2022 | 24.96 | 25.28 | 24.93 | 25.12 | 9,744 | -0.29(-1.15%) |
May 11, 2022 | 25.41 | 0 | -0.02(-0.07%) | |||
May 10, 2022 | 25.28 | 25.59 | 25.25 | 25.43 | 4,888 | +0.05(+0.18%) |
May 09, 2022 | 25.61 | 25.61 | 25.36 | 25.38 | 13,111 | -1.27(-4.76%) |
May 06, 2022 | 26.37 | 26.65 | 26.34 | 26.65 | 5,938 | -0.14(-0.53%) |
May 05, 2022 | 27.03 | 27.09 | 26.72 | 26.79 | 6,943 | -0.36(-1.32%) |
May 04, 2022 | 26.77 | 27.15 | 26.77 | 27.15 | 6,889 | +0.13(+0.48%) |
May 03, 2022 | 27.03 | 27.16 | 26.80 | 27.02 | 15,078 | -0.26(-0.95%) |
May 02, 2022 | 27.24 | 27.28 | 26.76 | 27.28 | 18,915 | -1.00(-3.54%) |
Apr 28, 2022 | 28.28 | 0 | -0.34(-1.19%) |