Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.96 | 14.96 | 0 | -0.33(-2.16%) | ||
Jun 28, 2022 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | ||
Jun 27, 2022 | 15.48 | 15.48 | 0 | +0.02(+0.13%) | ||
Jun 24, 2022 | 15.46 | 15.46 | 0 | +0.43(+2.86%) | ||
Jun 23, 2022 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | ||
Jun 22, 2022 | 15.03 | 15.03 | 0 | -0.14(-0.92%) | ||
Jun 21, 2022 | 15.17 | 15.17 | 0 | +0.32(+2.15%) | ||
Jun 17, 2022 | 14.85 | 14.85 | 0 | +0.01(+0.07%) | ||
Jun 16, 2022 | 14.84 | 14.84 | 0 | -0.51(-3.32%) | ||
Jun 15, 2022 | 15.35 | 15.35 | 0 | +0.26(+1.72%) | ||
Jun 14, 2022 | 15.09 | 15.09 | 0 | -0.12(-0.79%) | ||
Jun 13, 2022 | 15.21 | 15.21 | 0 | -0.64(-4.04%) | ||
Jun 10, 2022 | 15.85 | 15.85 | 0 | -0.49(-3.00%) | ||
Jun 09, 2022 | 16.34 | 16.34 | 0 | -0.42(-2.51%) | ||
Jun 08, 2022 | 16.76 | 16.76 | 0 | -0.15(-0.89%) | ||
Jun 07, 2022 | 16.91 | 16.91 | 0 | +0.21(+1.26%) | ||
Jun 06, 2022 | 16.70 | 16.70 | 0 | +0.03(+0.18%) | ||
Jun 03, 2022 | 16.67 | 16.67 | 0 | -0.14(-0.83%) | ||
Jun 02, 2022 | 16.81 | 16.81 | 0 | +0.33(+2.00%) | ||
Jun 01, 2022 | 16.48 | 16.48 | 0 | -0.06(-0.36%) | ||
May 31, 2022 | 16.54 | 16.54 | 0 | -0.18(-1.08%) | ||
May 27, 2022 | 16.72 | 16.72 | 0 | +0.35(+2.14%) | ||
May 26, 2022 | 16.37 | 16.37 | 0 | +0.27(+1.68%) | ||
May 25, 2022 | 16.10 | 16.10 | 0 | +0.11(+0.69%) | ||
May 24, 2022 | 15.99 | 15.99 | 0 | -0.17(-1.05%) | ||
May 23, 2022 | 16.16 | 16.16 | 0 | +0.27(+1.70%) | ||
May 20, 2022 | 15.89 | 15.89 | 0 | +0.07(+0.44%) | ||
May 19, 2022 | 15.82 | 15.82 | 0 | +0.12(+0.76%) | ||
May 18, 2022 | 15.70 | 15.70 | 0 | -0.45(-2.79%) | ||
May 17, 2022 | 16.15 | 16.15 | 0 | +0.45(+2.87%) | ||
May 16, 2022 | 15.70 | 15.70 | 0 | +0.02(+0.13%) | ||
May 13, 2022 | 15.68 | 15.68 | 0 | +0.48(+3.16%) | ||
May 12, 2022 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 15.20 | 15.20 | 0 | -0.04(-0.26%) | ||
May 10, 2022 | 15.24 | 15.24 | 0 | +0.14(+0.93%) | ||
May 09, 2022 | 15.10 | 15.10 | 0 | -0.69(-4.37%) | ||
May 06, 2022 | 15.79 | 15.79 | 0 | -0.23(-1.44%) | ||
May 05, 2022 | 16.02 | 16.02 | 0 | -0.18(-1.11%) | ||
May 03, 2022 | 16.20 | 16.20 | 0 | +0.12(+0.75%) | ||
May 02, 2022 | 16.08 | 16.08 | 0 | +0.03(+0.19%) | ||
Apr 29, 2022 | 16.05 | 16.05 | 0 | -0.49(-2.96%) | ||
Apr 28, 2022 | 16.54 | 16.54 | 0 | +0.22(+1.35%) | ||
Apr 27, 2022 | 16.32 | 16.32 | 0 | +0.07(+0.43%) | ||
Apr 26, 2022 | 16.25 | 16.25 | 0 | -0.51(-3.04%) | ||
Apr 25, 2022 | 16.76 | 16.76 | 0 | -0.05(-0.30%) | ||
Apr 22, 2022 | 16.81 | 16.81 | 0 | -0.37(-2.15%) | ||
Apr 21, 2022 | 17.18 | 17.18 | 0 | -0.28(-1.60%) | ||
Apr 20, 2022 | 17.46 | 17.46 | 0 | +0.06(+0.34%) | ||
Apr 19, 2022 | 17.40 | 17.40 | 0 | +0.14(+0.81%) | ||
Apr 18, 2022 | 17.26 | 17.26 | 0 | -0.05(-0.29%) | ||
Apr 14, 2022 | 17.31 | 17.31 | 0 | -0.10(-0.57%) | ||
Apr 13, 2022 | 17.41 | 17.41 | 0 | +0.28(+1.63%) | ||
Apr 12, 2022 | 17.13 | 17.13 | 0 | +0.01(+0.06%) | ||
Apr 11, 2022 | 17.12 | 17.12 | 0 | -0.29(-1.67%) | ||
Apr 08, 2022 | 17.41 | 17.41 | 0 | -0.01(-0.06%) | ||
Apr 07, 2022 | 17.42 | 17.42 | 0 | -0.07(-0.40%) | ||
Apr 06, 2022 | 17.49 | 17.49 | 0 | -0.24(-1.35%) | ||
Apr 05, 2022 | 17.73 | 17.73 | 0 | -0.24(-1.34%) | ||
Apr 04, 2022 | 17.97 | 17.97 | 0 | +0.10(+0.56%) | ||
Apr 01, 2022 | 17.87 | 17.87 | 0 | +0.19(+1.07%) | ||
Mar 31, 2022 | 17.68 | 17.68 | 0 | -0.22(-1.23%) | ||
Mar 30, 2022 | 17.90 | 17.90 | 0 | -0.06(-0.33%) | ||
Mar 29, 2022 | 17.96 | 17.96 | 0 | +0.34(+1.93%) | ||
Mar 28, 2022 | 17.62 | 17.62 | 0 | +0.01(+0.06%) | ||
Mar 25, 2022 | 17.61 | 17.61 | 0 | -0.05(-0.28%) | ||
Mar 24, 2022 | 17.66 | 17.66 | 0 | +0.19(+1.09%) | ||
Mar 23, 2022 | 17.47 | 17.47 | 0 | -0.20(-1.13%) | ||
Mar 22, 2022 | 17.67 | 17.67 | 0 | +0.26(+1.49%) | ||
Mar 21, 2022 | 17.41 | 17.41 | 0 | -0.09(-0.51%) | ||
Mar 18, 2022 | 17.50 | 17.50 | 0 | +0.22(+1.27%) | ||
Mar 17, 2022 | 17.28 | 17.28 | 0 | +0.21(+1.23%) | ||
Mar 16, 2022 | 17.07 | 17.07 | 0 | +0.60(+3.64%) | ||
Mar 15, 2022 | 16.47 | 16.47 | 0 | +0.14(+0.86%) | ||
Mar 14, 2022 | 16.33 | 16.33 | 0 | -0.13(-0.79%) | ||
Mar 11, 2022 | 16.46 | 16.46 | 0 | -0.25(-1.50%) | ||
Mar 10, 2022 | 16.71 | 16.71 | 0 | -0.04(-0.24%) | ||
Mar 09, 2022 | 16.75 | 16.75 | 0 | +0.53(+3.27%) | ||
Mar 08, 2022 | 16.22 | 16.22 | 0 | +0.03(+0.19%) | ||
Mar 07, 2022 | 16.19 | 16.19 | 0 | -0.39(-2.35%) | ||
Mar 04, 2022 | 16.58 | 16.58 | 0 | -0.42(-2.47%) | ||
Mar 03, 2022 | 17.00 | 17.00 | 0 | -0.32(-1.85%) | ||
Mar 02, 2022 | 17.32 | 17.32 | 0 | -0.18(-1.03%) | ||
Feb 28, 2022 | 17.50 | 17.50 | 0 | -0.30(-1.69%) | ||
Feb 25, 2022 | 17.80 | 17.80 | 0 | +0.39(+2.24%) | ||
Feb 23, 2022 | 17.41 | 17.41 | 0 | -0.34(-1.92%) | ||
Feb 22, 2022 | 17.75 | 17.75 | 0 | -0.30(-1.66%) | ||
Feb 18, 2022 | 18.05 | 18.05 | 0 | -0.28(-1.53%) | ||
Feb 17, 2022 | 18.33 | 18.33 | 0 | -0.49(-2.60%) | ||
Feb 16, 2022 | 18.82 | 18.82 | 0 | +0.03(+0.16%) | ||
Feb 15, 2022 | 18.79 | 18.79 | 0 | +0.40(+2.18%) | ||
Feb 14, 2022 | 18.39 | 18.39 | 0 | -0.17(-0.92%) | ||
Feb 11, 2022 | 18.56 | 18.56 | 0 | -0.38(-2.01%) | ||
Feb 10, 2022 | 18.94 | 18.94 | 0 | -0.25(-1.30%) | ||
Feb 09, 2022 | 19.19 | 19.19 | 0 | +0.42(+2.24%) | ||
Feb 08, 2022 | 18.77 | 18.77 | 0 | +0.16(+0.86%) | ||
Feb 07, 2022 | 18.61 | 18.61 | 0 | +0.06(+0.32%) | ||
Feb 04, 2022 | 18.55 | 18.55 | 0 | +0.14(+0.76%) | ||
Feb 03, 2022 | 18.41 | 18.41 | 0 | -0.49(-2.59%) | ||
Feb 02, 2022 | 18.90 | 18.90 | 0 | +0.07(+0.37%) | ||
Feb 01, 2022 | 18.83 | 18.83 | 0 | +0.22(+1.18%) | ||
Jan 31, 2022 | 18.61 | 18.61 | 0 | +0.40(+2.20%) | ||
Jan 28, 2022 | 18.21 | 18.21 | 0 | +0.30(+1.68%) | ||
Jan 27, 2022 | 17.91 | 17.91 | 0 | -0.17(-0.94%) | ||
Jan 26, 2022 | 18.08 | 18.08 | 0 | +0.06(+0.33%) | ||
Jan 25, 2022 | 18.02 | 18.02 | 0 | -0.27(-1.48%) | ||
Jan 24, 2022 | 18.29 | 18.29 | 0 | -0.17(-0.92%) | ||
Jan 21, 2022 | 18.46 | 18.46 | 0 | -0.33(-1.76%) | ||
Jan 20, 2022 | 18.79 | 18.79 | 0 | -0.10(-0.53%) | ||
Jan 19, 2022 | 18.89 | 18.89 | 0 | -0.02(-0.11%) | ||
Jan 18, 2022 | 18.91 | 18.91 | 0 | -0.43(-2.22%) | ||
Jan 14, 2022 | 19.34 | 19.34 | 0 | -0.09(-0.46%) | ||
Jan 13, 2022 | 19.43 | 19.43 | 0 | -0.35(-1.77%) | ||
Jan 12, 2022 | 19.78 | 19.78 | 0 | +0.03(+0.15%) | ||
Jan 11, 2022 | 19.75 | 19.75 | 0 | +0.26(+1.33%) | ||
Jan 10, 2022 | 19.49 | 19.49 | 0 | -0.24(-1.22%) | ||
Jan 07, 2022 | 19.73 | 19.73 | 0 | -0.22(-1.10%) | ||
Jan 06, 2022 | 19.95 | 19.95 | 0 | -0.11(-0.55%) | ||
Jan 05, 2022 | 20.06 | 20.06 | 0 | -0.50(-2.43%) | ||
Jan 04, 2022 | 20.56 | 20.56 | 0 | -0.14(-0.68%) | ||
Jan 03, 2022 | 20.70 | 20.70 | 0 | -0.03(-0.14%) | ||
Dec 31, 2021 | 20.73 | 20.73 | 0 | +0.02(+0.10%) | ||
Dec 30, 2021 | 20.71 | 20.71 | 0 | +0.04(+0.19%) | ||
Dec 29, 2021 | 20.67 | 20.67 | 0 | +0.01(+0.05%) | ||
Dec 28, 2021 | 20.66 | 20.66 | 0 | -0.06(-0.29%) | ||
Dec 27, 2021 | 20.72 | 20.72 | 0 | +0.16(+0.78%) | ||
Dec 23, 2021 | 20.56 | 20.56 | 0 | +0.14(+0.69%) | ||
Dec 22, 2021 | 20.42 | 20.42 | 0 | +0.25(+1.24%) | ||
Dec 21, 2021 | 20.17 | 20.17 | 0 | +0.40(+2.02%) | ||
Dec 20, 2021 | 19.77 | 19.77 | 0 | -0.21(-1.05%) | ||
Dec 17, 2021 | 19.98 | 19.98 | 0 | +0.03(+0.15%) | ||
Dec 16, 2021 | 19.95 | 19.95 | 0 | -0.14(-0.70%) | ||
Dec 15, 2021 | 20.09 | 20.09 | 0 | +0.30(+1.52%) | ||
Dec 14, 2021 | 19.79 | 19.79 | 0 | -0.25(-1.25%) | ||
Dec 13, 2021 | 20.04 | 20.04 | 0 | -0.17(-0.84%) | ||
Dec 10, 2021 | 20.21 | 20.21 | 0 | -0.01(-0.05%) | ||
Dec 09, 2021 | 20.22 | 20.22 | 0 | -0.25(-1.22%) | ||
Dec 08, 2021 | 20.47 | 20.47 | 0 | +0.11(+0.54%) | ||
Dec 07, 2021 | 20.36 | 20.36 | 0 | +0.54(+2.72%) | ||
Dec 06, 2021 | 19.82 | 19.82 | 0 | -0.75(-3.65%) | ||
Nov 24, 2021 | 20.57 | 20.57 | 0 | -0.05(-0.24%) | ||
Nov 23, 2021 | 20.62 | 20.62 | 0 | -3.97(-16.14%) | ||
Nov 22, 2021 | 24.59 | 24.59 | 0 | -0.41(-1.64%) | ||
Nov 19, 2021 | 25.00 | 25.00 | 0 | -0.20(-0.79%) | ||
Nov 18, 2021 | 25.20 | 25.20 | 0 | -0.18(-0.71%) | ||
Nov 17, 2021 | 25.38 | 25.38 | 0 | -0.14(-0.55%) | ||
Nov 16, 2021 | 25.52 | 25.52 | 0 | -0.01(-0.04%) | ||
Nov 15, 2021 | 25.53 | 25.53 | 0 | -0.17(-0.66%) | ||
Nov 12, 2021 | 25.70 | 25.70 | 0 | +0.18(+0.71%) | ||
Nov 11, 2021 | 25.52 | 25.52 | 0 | +0.12(+0.47%) | ||
Nov 10, 2021 | 25.40 | 25.40 | 0 | -0.42(-1.63%) | ||
Nov 09, 2021 | 25.82 | 25.82 | 0 | -0.03(-0.12%) | ||
Nov 08, 2021 | 25.85 | 25.85 | 0 | -0.05(-0.19%) | ||
Nov 05, 2021 | 25.90 | 25.90 | 0 | +0.04(+0.15%) | ||
Nov 04, 2021 | 25.86 | 25.86 | 0 | +0.14(+0.54%) | ||
Nov 03, 2021 | 25.72 | 25.72 | 0 | +0.08(+0.31%) | ||
Nov 02, 2021 | 25.64 | 25.64 | 0 | -0.03(-0.12%) | ||
Nov 01, 2021 | 25.67 | 25.67 | 0 | +0.31(+1.22%) | ||
Oct 29, 2021 | 25.36 | 25.36 | 0 | -0.09(-0.35%) | ||
Oct 28, 2021 | 25.45 | 25.45 | 0 | +0.40(+1.60%) | ||
Oct 27, 2021 | 25.05 | 25.05 | 0 | -0.15(-0.60%) | ||
Oct 26, 2021 | 25.20 | 25.20 | 0 | +0.01(+0.04%) | ||
Oct 25, 2021 | 25.19 | 25.19 | 0 | +0.01(+0.04%) | ||
Oct 22, 2021 | 25.18 | 25.18 | 0 | -0.02(-0.08%) | ||
Oct 21, 2021 | 25.20 | 25.20 | 0 | +0.03(+0.12%) | ||
Oct 20, 2021 | 25.17 | 25.17 | 0 | +0.04(+0.16%) | ||
Oct 19, 2021 | 25.13 | 25.13 | 0 | +0.27(+1.09%) | ||
Oct 18, 2021 | 24.86 | 24.86 | 0 | -0.01(-0.04%) | ||
Oct 15, 2021 | 24.87 | 24.87 | 0 | +0.16(+0.65%) | ||
Oct 14, 2021 | 24.71 | 24.71 | 0 | +0.37(+1.52%) | ||
Oct 13, 2021 | 24.34 | 24.34 | 0 | +0.26(+1.08%) | ||
Oct 12, 2021 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | ||
Oct 11, 2021 | 24.08 | 24.08 | 0 | -0.28(-1.15%) | ||
Oct 08, 2021 | 24.36 | 24.36 | 0 | -0.18(-0.73%) | ||
Oct 07, 2021 | 24.54 | 24.54 | 0 | +0.24(+0.99%) | ||
Oct 06, 2021 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | ||
Oct 05, 2021 | 24.38 | 24.38 | 0 | +0.16(+0.66%) | ||
Oct 04, 2021 | 24.22 | 24.22 | 0 | -0.41(-1.66%) | ||
Oct 01, 2021 | 24.63 | 24.63 | 0 | +0.17(+0.70%) | ||
Sep 30, 2021 | 24.46 | 24.46 | 0 | -0.01(-0.04%) | ||
Sep 29, 2021 | 24.47 | 24.47 | 0 | -0.06(-0.24%) | ||
Sep 28, 2021 | 24.53 | 24.53 | 0 | -0.71(-2.81%) | ||
Sep 27, 2021 | 25.24 | 25.24 | 0 | -0.21(-0.83%) | ||
Sep 24, 2021 | 25.45 | 25.45 | 0 | -0.24(-0.93%) | ||
Sep 23, 2021 | 25.69 | 25.69 | 0 | +0.34(+1.34%) | ||
Sep 22, 2021 | 25.35 | 25.35 | 0 | +0.17(+0.68%) | ||
Sep 21, 2021 | 25.18 | 25.18 | 0 | +0.17(+0.68%) | ||
Sep 20, 2021 | 25.01 | 25.01 | 0 | -0.61(-2.38%) | ||
Sep 17, 2021 | 25.62 | 25.62 | 0 | -0.20(-0.77%) | ||
Sep 16, 2021 | 25.82 | 25.82 | 0 | +0.11(+0.43%) | ||
Sep 15, 2021 | 25.71 | 25.71 | 0 | -0.01(-0.04%) | ||
Sep 14, 2021 | 25.72 | 25.72 | 0 | -0.06(-0.23%) | ||
Sep 13, 2021 | 25.78 | 25.78 | 0 | -0.01(-0.04%) | ||
Sep 10, 2021 | 25.79 | 25.79 | 0 | -0.16(-0.62%) | ||
Sep 09, 2021 | 25.95 | 25.95 | 0 | -0.13(-0.50%) | ||
Sep 08, 2021 | 26.08 | 26.08 | 0 | -0.25(-0.95%) | ||
Sep 07, 2021 | 26.33 | 26.33 | 0 | -0.14(-0.53%) | ||
Sep 03, 2021 | 26.47 | 26.47 | 0 | -0.02(-0.08%) | ||
Sep 02, 2021 | 26.49 | 26.49 | 0 | +0.13(+0.49%) | ||
Sep 01, 2021 | 26.36 | 26.36 | 0 | +0.26(+1.00%) | ||
Aug 31, 2021 | 26.10 | 26.10 | 0 | -0.09(-0.34%) | ||
Aug 30, 2021 | 26.19 | 26.19 | 0 | +0.16(+0.61%) | ||
Aug 27, 2021 | 26.03 | 26.03 | 0 | +0.28(+1.09%) | ||
Aug 26, 2021 | 25.75 | 25.75 | 0 | -0.15(-0.58%) | ||
Aug 25, 2021 | 25.90 | 25.90 | 0 | +0.16(+0.62%) | ||
Aug 24, 2021 | 25.74 | 25.74 | 0 | +0.31(+1.22%) | ||
Aug 23, 2021 | 25.43 | 25.43 | 0 | +0.40(+1.60%) | ||
Aug 20, 2021 | 25.03 | 25.03 | 0 | +0.28(+1.13%) | ||
Aug 19, 2021 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | ||
Aug 18, 2021 | 24.85 | 24.85 | 0 | -0.06(-0.24%) | ||
Aug 17, 2021 | 24.91 | 24.91 | 0 | -0.26(-1.03%) | ||
Aug 16, 2021 | 25.17 | 25.17 | 0 | -0.21(-0.83%) | ||
Aug 13, 2021 | 25.38 | 25.38 | 0 | +0.04(+0.16%) | ||
Aug 12, 2021 | 25.34 | 25.34 | 0 | +0.11(+0.44%) | ||
Aug 11, 2021 | 25.23 | 25.23 | 0 | +0.07(+0.28%) | ||
Aug 10, 2021 | 25.16 | 25.16 | 0 | -0.05(-0.20%) | ||
Aug 09, 2021 | 25.21 | 25.21 | 0 | -0.09(-0.36%) | ||
Aug 06, 2021 | 25.30 | 25.30 | 0 | -0.26(-1.02%) | ||
Aug 05, 2021 | 25.56 | 25.56 | 0 | +0.21(+0.83%) | ||
Aug 04, 2021 | 25.35 | 25.35 | 0 | -0.02(-0.08%) | ||
Aug 03, 2021 | 25.37 | 25.37 | 0 | +0.13(+0.52%) | ||
Aug 02, 2021 | 25.24 | 25.24 | 0 | +0.04(+0.16%) | ||
Jul 30, 2021 | 25.20 | 25.20 | 0 | -0.13(-0.51%) | ||
Jul 29, 2021 | 25.33 | 25.33 | 0 | +0.17(+0.68%) | ||
Jul 28, 2021 | 25.16 | 25.16 | 0 | +0.25(+1.00%) | ||
Jul 27, 2021 | 24.91 | 24.91 | 0 | -0.25(-0.99%) | ||
Jul 26, 2021 | 25.16 | 25.16 | 0 | -0.06(-0.24%) | ||
Jul 23, 2021 | 25.22 | 25.22 | 0 | +0.16(+0.64%) | ||
Jul 22, 2021 | 25.06 | 25.06 | 0 | +0.07(+0.28%) | ||
Jul 21, 2021 | 24.99 | 24.99 | 0 | +0.39(+1.59%) | ||
Jul 20, 2021 | 24.60 | 24.60 | 0 | +0.36(+1.49%) | ||
Jul 19, 2021 | 24.24 | 24.24 | 0 | -0.44(-1.78%) | ||
Jul 16, 2021 | 24.68 | 24.68 | 0 | -0.11(-0.44%) | ||
Jul 15, 2021 | 24.79 | 24.79 | 0 | -0.21(-0.84%) | ||
Jul 14, 2021 | 25.00 | 25.00 | 0 | -0.03(-0.12%) | ||
Jul 13, 2021 | 25.03 | 25.03 | 0 | -0.18(-0.71%) | ||
Jul 12, 2021 | 25.21 | 25.21 | 0 | +0.06(+0.24%) | ||
Jul 09, 2021 | 25.15 | 25.15 | 0 | +0.33(+1.33%) | ||
Jul 08, 2021 | 24.82 | 24.82 | 0 | -0.30(-1.19%) | ||
Jul 07, 2021 | 25.12 | 25.12 | 0 | -0.03(-0.12%) | ||
Jul 06, 2021 | 25.15 | 25.15 | 0 | -0.12(-0.47%) | ||
Jul 02, 2021 | 25.27 | 25.27 | 0 | +0.09(+0.36%) |