Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.28 | 26.28 | 0 | +0.35(+1.35%) | ||
Jun 29, 2023 | 25.93 | 25.93 | 0 | +0.01(+0.04%) | ||
Jun 28, 2023 | 25.92 | 25.92 | 0 | -0.02(-0.08%) | ||
Jun 27, 2023 | 25.94 | 25.94 | 0 | +0.20(+0.78%) | ||
Jun 26, 2023 | 25.74 | 25.74 | 0 | -0.07(-0.27%) | ||
Jun 23, 2023 | 25.81 | 25.81 | 0 | -0.22(-0.85%) | ||
Jun 22, 2023 | 26.03 | 26.03 | 0 | -0.03(-0.12%) | ||
Jun 21, 2023 | 26.06 | 26.06 | 0 | -0.33(-1.25%) | ||
Jun 16, 2023 | 26.39 | 26.39 | 0 | +0.12(+0.46%) | ||
Jun 15, 2023 | 26.27 | 26.27 | 0 | +0.27(+1.04%) | ||
Jun 14, 2023 | 26.00 | 26.00 | 0 | +0.04(+0.15%) | ||
Jun 13, 2023 | 25.96 | 25.96 | 0 | +0.14(+0.54%) | ||
Jun 12, 2023 | 25.82 | 25.82 | 0 | +0.24(+0.94%) | ||
Jun 09, 2023 | 25.58 | 25.58 | 0 | -0.08(-0.31%) | ||
Jun 08, 2023 | 25.66 | 25.66 | 0 | +0.20(+0.79%) | ||
Jun 07, 2023 | 25.46 | 25.46 | 0 | -0.16(-0.62%) | ||
Jun 06, 2023 | 25.62 | 25.62 | 0 | +0.08(+0.31%) | ||
Jun 05, 2023 | 25.54 | 25.54 | 0 | -0.04(-0.16%) | ||
Jun 02, 2023 | 25.58 | 25.58 | 0 | +0.14(+0.55%) | ||
Jun 01, 2023 | 25.44 | 25.44 | 0 | +0.36(+1.44%) | ||
May 31, 2023 | 25.08 | 25.08 | 0 | -0.60(-2.34%) | ||
May 26, 2023 | 25.68 | 25.68 | 0 | +0.23(+0.90%) | ||
May 25, 2023 | 25.45 | 25.45 | 0 | -0.18(-0.70%) | ||
May 24, 2023 | 25.63 | 25.63 | 0 | -0.32(-1.23%) | ||
May 23, 2023 | 25.95 | 25.95 | 0 | -0.37(-1.41%) | ||
May 22, 2023 | 26.32 | 26.32 | 0 | -0.01(-0.04%) | ||
May 19, 2023 | 26.33 | 26.33 | 0 | +0.17(+0.65%) | ||
May 18, 2023 | 26.16 | 26.16 | 0 | -0.04(-0.15%) | ||
May 17, 2023 | 26.20 | 26.20 | 0 | +0.01(+0.04%) | ||
May 16, 2023 | 26.19 | 26.19 | 0 | -0.08(-0.30%) | ||
May 15, 2023 | 26.27 | 26.27 | 0 | +0.13(+0.50%) | ||
May 12, 2023 | 26.14 | 26.14 | 0 | -0.02(-0.08%) | ||
May 11, 2023 | 26.16 | 26.16 | 0 | -0.01(-0.04%) | ||
May 10, 2023 | 26.17 | 26.17 | 0 | -0.06(-0.23%) | ||
May 09, 2023 | 26.23 | 26.23 | 0 | -0.06(-0.23%) | ||
May 08, 2023 | 26.29 | 26.29 | 0 | +0.06(+0.23%) | ||
May 05, 2023 | 26.23 | 26.23 | 0 | +0.26(+1.00%) | ||
May 04, 2023 | 25.97 | 25.97 | 0 | -0.13(-0.50%) | ||
May 03, 2023 | 26.10 | 26.10 | 0 | +0.03(+0.12%) | ||
May 02, 2023 | 26.07 | 26.07 | 0 | -0.14(-0.53%) | ||
May 01, 2023 | 26.21 | 26.21 | 0 | -0.01(-0.04%) | ||
Apr 28, 2023 | 26.22 | 26.22 | 0 | -0.04(-0.15%) | ||
Apr 27, 2023 | 26.26 | 26.26 | 0 | +0.11(+0.42%) | ||
Apr 26, 2023 | 26.15 | 26.15 | 0 | -0.16(-0.61%) | ||
Apr 25, 2023 | 26.31 | 26.31 | 0 | -0.32(-1.20%) | ||
Apr 24, 2023 | 26.63 | 26.63 | 0 | +0.05(+0.19%) | ||
Apr 21, 2023 | 26.58 | 26.58 | 0 | +0.09(+0.34%) | ||
Apr 20, 2023 | 26.49 | 26.49 | 0 | -0.02(-0.08%) | ||
Apr 19, 2023 | 26.51 | 26.51 | 0 | -0.01(-0.04%) | ||
Apr 18, 2023 | 26.52 | 26.52 | 0 | +0.07(+0.26%) | ||
Apr 17, 2023 | 26.45 | 26.45 | 0 | -0.04(-0.15%) | ||
Apr 14, 2023 | 26.49 | 26.49 | 0 | -0.09(-0.34%) | ||
Apr 13, 2023 | 26.58 | 26.58 | 0 | +0.35(+1.33%) | ||
Apr 12, 2023 | 26.23 | 26.23 | 0 | +0.11(+0.42%) | ||
Apr 11, 2023 | 26.12 | 26.12 | 0 | -0.08(-0.31%) | ||
Apr 06, 2023 | 26.20 | 26.20 | 0 | +0.24(+0.92%) | ||
Apr 05, 2023 | 25.96 | 25.96 | 0 | -0.07(-0.27%) | ||
Apr 04, 2023 | 26.03 | 26.03 | 0 | +0.04(+0.15%) | ||
Apr 03, 2023 | 25.99 | 25.99 | 0 | -0.04(-0.15%) | ||
Mar 31, 2023 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | ||
Mar 30, 2023 | 25.94 | 25.94 | 0 | +0.22(+0.86%) | ||
Mar 29, 2023 | 25.72 | 25.72 | 0 | +0.31(+1.22%) | ||
Mar 28, 2023 | 25.41 | 25.41 | 0 | +0.22(+0.87%) | ||
Mar 27, 2023 | 25.19 | 25.19 | 0 | +0.15(+0.60%) | ||
Mar 24, 2023 | 25.04 | 25.04 | 0 | -0.11(-0.44%) | ||
Mar 23, 2023 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | ||
Mar 22, 2023 | 25.15 | 25.15 | 0 | -0.03(-0.12%) | ||
Mar 21, 2023 | 25.18 | 25.18 | 0 | +0.52(+2.11%) | ||
Mar 20, 2023 | 24.66 | 24.66 | 0 | +0.32(+1.31%) | ||
Mar 17, 2023 | 24.34 | 24.34 | 0 | -0.30(-1.22%) | ||
Mar 16, 2023 | 24.64 | 24.64 | 0 | +0.42(+1.73%) | ||
Mar 15, 2023 | 24.22 | 24.22 | 0 | -0.75(-3.00%) | ||
Mar 14, 2023 | 24.97 | 24.97 | 0 | +0.37(+1.50%) | ||
Mar 13, 2023 | 24.60 | 24.60 | 0 | -0.19(-0.77%) | ||
Mar 10, 2023 | 24.79 | 24.79 | 0 | -0.22(-0.88%) | ||
Mar 09, 2023 | 25.01 | 25.01 | 0 | -0.20(-0.79%) | ||
Mar 08, 2023 | 25.21 | 25.21 | 0 | -0.06(-0.24%) | ||
Mar 07, 2023 | 25.27 | 25.27 | 0 | -0.45(-1.75%) | ||
Mar 06, 2023 | 25.72 | 25.72 | 0 | -0.03(-0.12%) | ||
Mar 03, 2023 | 25.75 | 25.75 | 0 | +0.27(+1.06%) | ||
Mar 02, 2023 | 25.48 | 25.48 | 0 | +0.01(+0.04%) | ||
Mar 01, 2023 | 25.47 | 25.47 | 0 | +0.17(+0.67%) | ||
Feb 28, 2023 | 25.30 | 25.30 | 0 | -0.19(-0.75%) | ||
Feb 27, 2023 | 25.49 | 25.49 | 0 | +0.35(+1.39%) | ||
Feb 24, 2023 | 25.14 | 25.14 | 0 | -0.34(-1.33%) | ||
Feb 23, 2023 | 25.48 | 25.48 | 0 | +0.09(+0.35%) | ||
Feb 22, 2023 | 25.39 | 25.39 | 0 | -0.43(-1.67%) | ||
Feb 17, 2023 | 25.82 | 25.82 | 0 | -0.07(-0.27%) | ||
Feb 16, 2023 | 25.89 | 25.89 | 0 | -0.09(-0.35%) | ||
Feb 15, 2023 | 25.98 | 25.98 | 0 | -0.11(-0.42%) | ||
Feb 14, 2023 | 26.09 | 26.09 | 0 | +0.01(+0.04%) | ||
Feb 13, 2023 | 26.08 | 26.08 | 0 | +0.35(+1.36%) | ||
Feb 10, 2023 | 25.73 | 25.73 | 0 | -0.22(-0.85%) | ||
Feb 09, 2023 | 25.95 | 25.95 | 0 | +0.14(+0.54%) | ||
Feb 08, 2023 | 25.81 | 25.81 | 0 | +0.01(+0.04%) | ||
Feb 07, 2023 | 25.80 | 25.80 | 0 | +0.16(+0.62%) | ||
Feb 06, 2023 | 25.64 | 25.64 | 0 | -0.23(-0.89%) | ||
Feb 03, 2023 | 25.87 | 25.87 | 0 | -0.33(-1.26%) | ||
Feb 02, 2023 | 26.20 | 26.20 | 0 | -0.15(-0.57%) | ||
Feb 01, 2023 | 26.35 | 26.35 | 0 | +0.22(+0.84%) | ||
Jan 31, 2023 | 26.13 | 26.13 | 0 | +0.15(+0.58%) | ||
Jan 30, 2023 | 25.98 | 25.98 | 0 | -0.23(-0.88%) | ||
Jan 27, 2023 | 26.21 | 26.21 | 0 | -0.05(-0.19%) | ||
Jan 26, 2023 | 26.26 | 26.26 | 0 | +0.08(+0.31%) | ||
Jan 25, 2023 | 26.18 | 26.18 | 0 | +0.07(+0.27%) | ||
Jan 24, 2023 | 26.11 | 26.11 | 0 | -0.06(-0.23%) | ||
Jan 23, 2023 | 26.17 | 26.17 | 0 | +0.04(+0.15%) | ||
Jan 20, 2023 | 26.13 | 26.13 | 0 | +0.22(+0.85%) | ||
Jan 19, 2023 | 25.91 | 25.91 | 0 | +0.00(+0.00%) | ||
Jan 18, 2023 | 25.91 | 25.91 | 0 | -0.13(-0.50%) | ||
Jan 13, 2023 | 26.04 | 26.04 | 0 | +0.23(+0.89%) | ||
Jan 12, 2023 | 25.81 | 25.81 | 0 | +0.26(+1.02%) | ||
Jan 11, 2023 | 25.55 | 25.55 | 0 | +0.18(+0.71%) | ||
Jan 10, 2023 | 25.37 | 25.37 | 0 | +0.13(+0.52%) | ||
Jan 09, 2023 | 25.24 | 25.24 | 0 | +0.20(+0.80%) | ||
Jan 06, 2023 | 25.04 | 25.04 | 0 | +0.57(+2.33%) | ||
Jan 05, 2023 | 24.47 | 24.47 | 0 | -0.12(-0.49%) | ||
Jan 04, 2023 | 24.59 | 24.59 | 0 | +0.56(+2.33%) | ||
Dec 30, 2022 | 24.03 | 24.03 | 0 | -0.14(-0.58%) | ||
Dec 29, 2022 | 24.17 | 24.17 | 0 | +0.32(+1.34%) | ||
Dec 28, 2022 | 23.85 | 23.85 | 0 | -0.16(-0.67%) | ||
Dec 23, 2022 | 24.01 | 24.01 | 0 | +0.06(+0.25%) | ||
Dec 22, 2022 | 23.95 | 23.95 | 0 | -0.23(-0.95%) | ||
Dec 21, 2022 | 24.18 | 24.18 | 0 | +0.34(+1.43%) | ||
Dec 20, 2022 | 23.84 | 23.84 | 0 | +0.06(+0.25%) | ||
Dec 19, 2022 | 23.78 | 23.78 | 0 | -0.03(-0.13%) | ||
Dec 16, 2022 | 23.81 | 23.81 | 0 | -0.22(-0.92%) | ||
Dec 15, 2022 | 24.03 | 24.03 | 0 | -0.59(-2.40%) | ||
Dec 14, 2022 | 24.62 | 24.62 | 0 | -0.05(-0.20%) | ||
Dec 13, 2022 | 24.67 | 24.67 | 0 | +0.33(+1.36%) | ||
Dec 12, 2022 | 24.34 | 24.34 | 0 | +0.12(+0.50%) | ||
Dec 09, 2022 | 24.22 | 24.22 | 0 | -0.10(-0.41%) | ||
Dec 08, 2022 | 24.32 | 24.32 | 0 | +0.13(+0.54%) | ||
Dec 07, 2022 | 24.19 | 24.19 | 0 | -0.08(-0.33%) | ||
Dec 06, 2022 | 24.27 | 24.27 | 0 | -0.16(-0.65%) | ||
Dec 05, 2022 | 24.43 | 24.43 | 0 | -0.36(-1.45%) | ||
Dec 02, 2022 | 24.79 | 24.79 | 0 | +0.05(+0.20%) | ||
Dec 01, 2022 | 24.74 | 24.74 | 0 | +0.05(+0.20%) | ||
Nov 30, 2022 | 24.69 | 24.69 | 0 | +0.55(+2.28%) | ||
Nov 29, 2022 | 24.14 | 24.14 | 0 | +0.03(+0.12%) | ||
Nov 28, 2022 | 24.11 | 24.11 | 0 | -0.26(-1.07%) | ||
Nov 25, 2022 | 24.37 | 24.37 | 0 | +0.07(+0.29%) | ||
Nov 23, 2022 | 24.30 | 24.30 | 0 | +0.18(+0.75%) | ||
Nov 22, 2022 | 24.12 | 24.12 | 0 | -0.35(-1.43%) | ||
Nov 21, 2022 | 24.47 | 24.47 | 0 | -0.15(-0.61%) | ||
Nov 18, 2022 | 24.62 | 24.62 | 0 | +0.11(+0.45%) | ||
Nov 17, 2022 | 24.51 | 24.51 | 0 | -0.05(-0.20%) | ||
Nov 16, 2022 | 24.56 | 24.56 | 0 | -0.03(-0.12%) | ||
Nov 15, 2022 | 24.59 | 24.59 | 0 | +0.15(+0.61%) | ||
Nov 14, 2022 | 24.44 | 24.44 | 0 | -0.19(-0.77%) | ||
Nov 11, 2022 | 24.63 | 24.63 | 0 | +0.38(+1.57%) | ||
Nov 10, 2022 | 24.25 | 24.25 | 0 | +0.96(+4.12%) | ||
Nov 09, 2022 | 23.29 | 23.29 | 0 | -0.30(-1.27%) | ||
Nov 08, 2022 | 23.59 | 23.59 | 0 | +0.10(+0.43%) | ||
Nov 07, 2022 | 23.49 | 23.49 | 0 | +0.22(+0.95%) | ||
Nov 04, 2022 | 23.27 | 23.27 | 0 | +0.75(+3.33%) | ||
Nov 03, 2022 | 22.52 | 22.52 | 0 | -0.05(-0.22%) | ||
Nov 02, 2022 | 22.57 | 22.57 | 0 | -0.36(-1.57%) | ||
Nov 01, 2022 | 22.93 | 22.93 | 0 | -0.01(-0.04%) | ||
Oct 31, 2022 | 22.94 | 22.94 | 0 | -0.13(-0.56%) | ||
Oct 28, 2022 | 23.07 | 23.07 | 0 | +0.23(+1.01%) | ||
Oct 27, 2022 | 22.84 | 22.84 | 0 | -0.17(-0.74%) | ||
Oct 26, 2022 | 23.01 | 23.01 | 0 | +0.07(+0.31%) | ||
Oct 25, 2022 | 22.94 | 22.94 | 0 | +0.37(+1.64%) | ||
Oct 24, 2022 | 22.57 | 22.57 | 0 | +0.20(+0.89%) | ||
Oct 21, 2022 | 22.37 | 22.37 | 0 | +0.47(+2.15%) | ||
Oct 20, 2022 | 21.90 | 21.90 | 0 | -0.07(-0.32%) | ||
Oct 19, 2022 | 21.97 | 21.97 | 0 | -0.23(-1.04%) | ||
Oct 18, 2022 | 22.20 | 22.20 | 0 | +0.27(+1.23%) | ||
Oct 17, 2022 | 21.93 | 21.93 | 0 | +0.63(+2.96%) | ||
Oct 14, 2022 | 21.30 | 21.30 | 0 | -0.32(-1.48%) | ||
Oct 13, 2022 | 21.62 | 21.62 | 0 | +0.51(+2.42%) | ||
Oct 12, 2022 | 21.11 | 21.11 | 0 | -0.08(-0.38%) | ||
Oct 11, 2022 | 21.19 | 21.19 | 0 | -0.18(-0.84%) | ||
Oct 10, 2022 | 21.37 | 21.37 | 0 | -0.12(-0.56%) | ||
Oct 07, 2022 | 21.49 | 21.49 | 0 | -0.39(-1.78%) | ||
Oct 06, 2022 | 21.88 | 21.88 | 0 | -0.38(-1.71%) | ||
Oct 05, 2022 | 22.26 | 22.26 | 0 | -0.19(-0.85%) | ||
Oct 04, 2022 | 22.45 | 22.45 | 0 | +0.93(+4.32%) | ||
Oct 03, 2022 | 21.52 | 21.52 | 0 | +0.43(+2.04%) | ||
Sep 30, 2022 | 21.09 | 21.09 | 0 | -0.05(-0.24%) | ||
Sep 29, 2022 | 21.14 | 21.14 | 0 | -0.21(-0.98%) | ||
Sep 28, 2022 | 21.35 | 21.35 | 0 | +0.42(+2.01%) | ||
Sep 27, 2022 | 20.93 | 20.93 | 0 | -0.09(-0.43%) | ||
Sep 26, 2022 | 21.02 | 21.02 | 0 | -0.31(-1.45%) | ||
Sep 23, 2022 | 21.33 | 21.33 | 0 | -0.76(-3.44%) | ||
Sep 22, 2022 | 22.09 | 22.09 | 0 | -0.13(-0.59%) | ||
Sep 21, 2022 | 22.22 | 22.22 | 0 | -0.37(-1.64%) | ||
Sep 20, 2022 | 22.59 | 22.59 | 0 | -0.31(-1.35%) | ||
Sep 19, 2022 | 22.90 | 22.90 | 0 | +0.12(+0.53%) | ||
Sep 16, 2022 | 22.78 | 22.78 | 0 | -0.36(-1.56%) | ||
Sep 15, 2022 | 23.14 | 23.14 | 0 | -0.17(-0.73%) | ||
Sep 14, 2022 | 23.31 | 23.31 | 0 | +0.07(+0.30%) | ||
Sep 13, 2022 | 23.24 | 23.24 | 0 | -0.70(-2.92%) | ||
Sep 12, 2022 | 23.94 | 23.94 | 0 | +0.44(+1.87%) | ||
Sep 09, 2022 | 23.50 | 23.50 | 0 | +0.44(+1.91%) | ||
Sep 08, 2022 | 23.06 | 23.06 | 0 | +0.07(+0.30%) | ||
Sep 07, 2022 | 22.99 | 22.99 | 0 | +0.21(+0.92%) | ||
Sep 02, 2022 | 22.78 | 22.78 | 0 | +0.13(+0.57%) | ||
Sep 01, 2022 | 22.65 | 22.65 | 0 | -0.30(-1.31%) | ||
Aug 31, 2022 | 22.95 | 22.95 | 0 | -0.18(-0.78%) | ||
Aug 30, 2022 | 23.13 | 23.13 | 0 | -0.10(-0.43%) | ||
Aug 29, 2022 | 23.23 | 23.23 | 0 | -0.02(-0.09%) | ||
Aug 26, 2022 | 23.25 | 23.25 | 0 | -0.63(-2.64%) | ||
Aug 25, 2022 | 23.88 | 23.88 | 0 | +0.20(+0.84%) | ||
Aug 24, 2022 | 23.68 | 23.68 | 0 | +0.09(+0.38%) | ||
Aug 23, 2022 | 23.59 | 23.59 | 0 | +0.08(+0.34%) | ||
Aug 22, 2022 | 23.51 | 23.51 | 0 | -0.49(-2.04%) | ||
Aug 19, 2022 | 24.00 | 24.00 | 0 | -0.32(-1.32%) | ||
Aug 18, 2022 | 24.32 | 24.32 | 0 | -0.04(-0.16%) | ||
Aug 17, 2022 | 24.36 | 24.36 | 0 | -0.16(-0.65%) | ||
Aug 16, 2022 | 24.52 | 24.52 | 0 | -0.06(-0.24%) | ||
Aug 15, 2022 | 24.58 | 24.58 | 0 | -0.10(-0.41%) | ||
Aug 12, 2022 | 24.68 | 24.68 | 0 | +0.10(+0.41%) | ||
Aug 11, 2022 | 24.58 | 24.58 | 0 | +0.07(+0.29%) | ||
Aug 10, 2022 | 24.51 | 24.51 | 0 | +0.42(+1.74%) | ||
Aug 09, 2022 | 24.09 | 24.09 | 0 | -0.03(-0.12%) | ||
Aug 08, 2022 | 24.12 | 24.12 | 0 | +0.01(+0.04%) | ||
Aug 05, 2022 | 24.11 | 24.11 | 0 | -0.07(-0.29%) | ||
Aug 04, 2022 | 24.18 | 24.18 | 0 | +0.14(+0.58%) | ||
Aug 03, 2022 | 24.04 | 24.04 | 0 | +0.27(+1.14%) | ||
Aug 02, 2022 | 23.77 | 23.77 | 0 | -0.20(-0.83%) | ||
Aug 01, 2022 | 23.97 | 23.97 | 0 | -0.10(-0.42%) | ||
Jul 29, 2022 | 24.07 | 24.07 | 0 | +0.47(+1.99%) | ||
Jul 28, 2022 | 23.60 | 23.60 | 0 | +0.19(+0.81%) | ||
Jul 27, 2022 | 23.41 | 23.41 | 0 | +0.49(+2.14%) | ||
Jul 26, 2022 | 22.92 | 22.92 | 0 | -0.33(-1.42%) | ||
Jul 25, 2022 | 23.25 | 23.25 | 0 | +0.13(+0.56%) | ||
Jul 22, 2022 | 23.12 | 23.12 | 0 | -0.01(-0.04%) | ||
Jul 20, 2022 | 23.13 | 23.13 | 0 | -0.13(-0.56%) | ||
Jul 19, 2022 | 23.26 | 23.26 | 0 | +0.69(+3.06%) | ||
Jul 18, 2022 | 22.57 | 22.57 | 0 | +0.14(+0.62%) | ||
Jul 15, 2022 | 22.43 | 22.43 | 0 | +0.43(+1.95%) | ||
Jul 14, 2022 | 22.00 | 22.00 | 0 | -0.36(-1.61%) | ||
Jul 13, 2022 | 22.36 | 22.36 | 0 | -0.11(-0.49%) | ||
Jul 12, 2022 | 22.47 | 22.47 | 0 | -0.49(-2.13%) | ||
Jul 08, 2022 | 22.96 | 22.96 | 0 | +0.08(+0.35%) | ||
Jul 07, 2022 | 22.88 | 22.88 | 0 | +0.31(+1.37%) | ||
Jul 06, 2022 | 22.57 | 22.57 | 0 | -0.02(-0.09%) | ||
Jul 05, 2022 | 22.59 | 22.59 | 0 | -0.55(-2.38%) |