Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.55 | 21.55 | 0 | +0.20(+0.94%) | ||
Jul 28, 2023 | 21.35 | 21.35 | 0 | +0.18(+0.85%) | ||
Jul 27, 2023 | 21.17 | 21.17 | 0 | -0.23(-1.07%) | ||
Jul 26, 2023 | 21.40 | 21.40 | 0 | +0.18(+0.85%) | ||
Jul 25, 2023 | 21.22 | 21.22 | 0 | -0.01(-0.05%) | ||
Jul 24, 2023 | 21.23 | 21.23 | 0 | +0.15(+0.71%) | ||
Jul 21, 2023 | 21.08 | 21.08 | 0 | -0.12(-0.57%) | ||
Jul 20, 2023 | 21.20 | 21.20 | 0 | -0.08(-0.38%) | ||
Jul 19, 2023 | 21.28 | 21.28 | 0 | +0.15(+0.71%) | ||
Jul 18, 2023 | 21.13 | 21.13 | 0 | +0.30(+1.44%) | ||
Jul 17, 2023 | 20.83 | 20.83 | 0 | +0.15(+0.73%) | ||
Jul 14, 2023 | 20.68 | 20.68 | 0 | -0.25(-1.19%) | ||
Jul 13, 2023 | 20.93 | 20.93 | 0 | +0.17(+0.82%) | ||
Jul 12, 2023 | 20.76 | 20.76 | 0 | +0.23(+1.12%) | ||
Jul 11, 2023 | 20.53 | 20.53 | 0 | +0.23(+1.13%) | ||
Jul 10, 2023 | 20.30 | 20.30 | 0 | +0.21(+1.05%) | ||
Jul 07, 2023 | 20.09 | 20.09 | 0 | +0.28(+1.41%) | ||
Jul 06, 2023 | 19.81 | 19.81 | 0 | -0.26(-1.30%) | ||
Jul 05, 2023 | 20.07 | 20.07 | 0 | -0.28(-1.38%) | ||
Jul 03, 2023 | 20.35 | 20.35 | 0 | +0.14(+0.69%) | ||
Jun 30, 2023 | 20.21 | 20.21 | 0 | +0.05(+0.25%) | ||
Jun 29, 2023 | 20.16 | 20.16 | 0 | +0.36(+1.82%) | ||
Jun 28, 2023 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | ||
Jun 27, 2023 | 19.80 | 19.80 | 0 | +0.30(+1.54%) | ||
Jun 26, 2023 | 19.50 | 19.50 | 0 | +0.15(+0.78%) | ||
Jun 23, 2023 | 19.35 | 19.35 | 0 | -0.28(-1.43%) | ||
Jun 22, 2023 | 19.63 | 19.63 | 0 | -0.21(-1.06%) | ||
Jun 21, 2023 | 19.84 | 19.84 | 0 | -0.21(-1.05%) | ||
Jun 16, 2023 | 20.05 | 20.05 | 0 | -0.12(-0.59%) | ||
Jun 15, 2023 | 20.17 | 20.17 | 0 | +0.20(+1.00%) | ||
Jun 14, 2023 | 19.97 | 19.97 | 0 | +1.36(+7.31%) | ||
May 05, 2023 | 18.61 | 18.61 | 0 | +0.44(+2.42%) | ||
May 04, 2023 | 18.17 | 18.17 | 0 | -0.29(-1.57%) | ||
May 03, 2023 | 18.46 | 18.46 | 0 | -0.02(-0.11%) | ||
May 02, 2023 | 18.48 | 18.48 | 0 | -0.37(-1.96%) | ||
May 01, 2023 | 18.85 | 18.85 | 0 | -0.06(-0.32%) | ||
Apr 28, 2023 | 18.91 | 18.91 | 0 | +0.22(+1.18%) | ||
Apr 27, 2023 | 18.69 | 18.69 | 0 | +0.29(+1.58%) | ||
Apr 26, 2023 | 18.40 | 18.40 | 0 | -0.14(-0.76%) | ||
Apr 25, 2023 | 18.54 | 18.54 | 0 | -0.49(-2.57%) | ||
Apr 24, 2023 | 19.03 | 19.03 | 0 | +0.01(+0.05%) | ||
Apr 21, 2023 | 19.02 | 19.02 | 0 | -0.09(-0.47%) | ||
Apr 20, 2023 | 19.11 | 19.11 | 0 | -0.12(-0.62%) | ||
Apr 19, 2023 | 19.23 | 19.23 | 0 | +0.03(+0.16%) | ||
Apr 18, 2023 | 19.20 | 19.20 | 0 | -0.07(-0.36%) | ||
Apr 17, 2023 | 19.27 | 19.27 | 0 | +0.15(+0.78%) | ||
Apr 14, 2023 | 19.12 | 19.12 | 0 | -0.14(-0.73%) | ||
Apr 13, 2023 | 19.26 | 19.26 | 0 | +0.14(+0.73%) | ||
Apr 12, 2023 | 19.12 | 19.12 | 0 | -0.10(-0.52%) | ||
Apr 11, 2023 | 19.22 | 19.22 | 0 | +0.37(+1.96%) | ||
Apr 06, 2023 | 18.85 | 18.85 | 0 | -0.06(-0.32%) | ||
Apr 05, 2023 | 18.91 | 18.91 | 0 | -0.15(-0.79%) | ||
Apr 04, 2023 | 19.06 | 19.06 | 0 | -0.40(-2.06%) | ||
Apr 03, 2023 | 19.46 | 19.46 | 0 | +0.03(+0.15%) | ||
Mar 31, 2023 | 19.43 | 19.43 | 0 | +0.33(+1.73%) | ||
Mar 30, 2023 | 19.10 | 19.10 | 0 | +0.01(+0.05%) | ||
Mar 29, 2023 | 19.09 | 19.09 | 0 | +0.16(+0.85%) | ||
Mar 28, 2023 | 18.93 | 18.93 | 0 | +0.06(+0.32%) | ||
Mar 27, 2023 | 18.87 | 18.87 | 0 | +0.20(+1.07%) | ||
Mar 24, 2023 | 18.67 | 18.67 | 0 | +0.16(+0.86%) | ||
Mar 23, 2023 | 18.51 | 18.51 | 0 | -0.12(-0.64%) | ||
Mar 22, 2023 | 18.63 | 18.63 | 0 | -0.49(-2.56%) | ||
Mar 21, 2023 | 19.12 | 19.12 | 0 | +0.41(+2.19%) | ||
Mar 20, 2023 | 18.71 | 18.71 | 0 | +0.25(+1.35%) | ||
Mar 17, 2023 | 18.46 | 18.46 | 0 | -0.55(-2.89%) | ||
Mar 16, 2023 | 19.01 | 19.01 | 0 | +0.29(+1.55%) | ||
Mar 15, 2023 | 18.72 | 18.72 | 0 | -0.45(-2.35%) | ||
Mar 14, 2023 | 19.17 | 19.17 | 0 | +0.34(+1.81%) | ||
Mar 13, 2023 | 18.83 | 18.83 | 0 | -0.57(-2.94%) | ||
Mar 10, 2023 | 19.40 | 19.40 | 0 | -0.55(-2.76%) | ||
Mar 09, 2023 | 19.95 | 19.95 | 0 | -0.62(-3.01%) | ||
Mar 08, 2023 | 20.57 | 20.57 | 0 | +0.04(+0.19%) | ||
Mar 07, 2023 | 20.53 | 20.53 | 0 | -0.26(-1.25%) | ||
Mar 06, 2023 | 20.79 | 20.79 | 0 | -0.37(-1.75%) | ||
Mar 03, 2023 | 21.16 | 21.16 | 0 | +0.25(+1.20%) | ||
Mar 02, 2023 | 20.91 | 20.91 | 0 | +0.08(+0.38%) | ||
Mar 01, 2023 | 20.83 | 20.83 | 0 | +0.08(+0.39%) | ||
Feb 28, 2023 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | ||
Feb 27, 2023 | 20.75 | 20.75 | 0 | +0.08(+0.39%) | ||
Feb 24, 2023 | 20.67 | 20.67 | 0 | -0.12(-0.58%) | ||
Feb 23, 2023 | 20.79 | 20.79 | 0 | +0.15(+0.73%) | ||
Feb 22, 2023 | 20.64 | 20.64 | 0 | -0.56(-2.64%) | ||
Feb 17, 2023 | 21.20 | 21.20 | 0 | -0.04(-0.19%) | ||
Feb 16, 2023 | 21.24 | 21.24 | 0 | -0.10(-0.47%) | ||
Feb 15, 2023 | 21.34 | 21.34 | 0 | +0.17(+0.80%) | ||
Feb 14, 2023 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | ||
Feb 13, 2023 | 21.17 | 21.17 | 0 | +0.24(+1.15%) | ||
Feb 10, 2023 | 20.93 | 20.93 | 0 | +0.11(+0.53%) | ||
Feb 09, 2023 | 20.82 | 20.82 | 0 | -0.25(-1.19%) | ||
Feb 08, 2023 | 21.07 | 21.07 | 0 | -0.31(-1.45%) | ||
Feb 07, 2023 | 21.38 | 21.38 | 0 | +0.19(+0.90%) | ||
Feb 06, 2023 | 21.19 | 21.19 | 0 | -0.30(-1.40%) | ||
Feb 03, 2023 | 21.49 | 21.49 | 0 | -0.07(-0.32%) | ||
Feb 02, 2023 | 21.56 | 21.56 | 0 | +0.29(+1.36%) | ||
Feb 01, 2023 | 21.27 | 21.27 | 0 | +0.31(+1.48%) | ||
Jan 31, 2023 | 20.96 | 20.96 | 0 | +0.51(+2.49%) | ||
Jan 30, 2023 | 20.45 | 20.45 | 0 | -0.21(-1.02%) | ||
Jan 27, 2023 | 20.66 | 20.66 | 0 | +0.05(+0.24%) | ||
Jan 26, 2023 | 20.61 | 20.61 | 0 | +0.15(+0.73%) | ||
Jan 25, 2023 | 20.46 | 20.46 | 0 | +0.07(+0.34%) | ||
Jan 24, 2023 | 20.39 | 20.39 | 0 | -0.06(-0.29%) | ||
Jan 23, 2023 | 20.45 | 20.45 | 0 | +0.22(+1.09%) | ||
Jan 20, 2023 | 20.23 | 20.23 | 0 | +0.31(+1.56%) | ||
Jan 19, 2023 | 19.92 | 19.92 | 0 | -0.16(-0.80%) | ||
Jan 18, 2023 | 20.08 | 20.08 | 0 | -0.42(-2.05%) | ||
Jan 13, 2023 | 20.50 | 20.50 | 0 | +0.08(+0.39%) | ||
Jan 12, 2023 | 20.42 | 20.42 | 0 | +0.25(+1.24%) | ||
Jan 11, 2023 | 20.17 | 20.17 | 0 | +0.18(+0.90%) | ||
Jan 10, 2023 | 19.99 | 19.99 | 0 | +0.23(+1.16%) | ||
Jan 09, 2023 | 19.76 | 19.76 | 0 | +0.06(+0.30%) | ||
Jan 06, 2023 | 19.70 | 19.70 | 0 | +0.49(+2.55%) | ||
Jan 05, 2023 | 19.21 | 19.21 | 0 | -0.12(-0.62%) | ||
Jan 04, 2023 | 19.33 | 19.33 | 0 | +0.20(+1.05%) | ||
Dec 30, 2022 | 19.13 | 19.13 | 0 | -0.08(-0.42%) | ||
Dec 29, 2022 | 19.21 | 19.21 | 0 | +0.43(+2.29%) | ||
Dec 28, 2022 | 18.78 | 18.78 | 0 | -0.30(-1.57%) | ||
Dec 23, 2022 | 19.08 | 19.08 | 0 | +0.15(+0.79%) | ||
Dec 22, 2022 | 18.93 | 18.93 | 0 | -4.04(-17.59%) | ||
Dec 21, 2022 | 22.97 | 22.97 | 0 | +0.41(+1.82%) | ||
Dec 20, 2022 | 22.56 | 22.56 | 0 | +0.13(+0.58%) | ||
Dec 19, 2022 | 22.43 | 22.43 | 0 | -0.22(-0.97%) | ||
Dec 16, 2022 | 22.65 | 22.65 | 0 | -0.21(-0.92%) | ||
Dec 15, 2022 | 22.86 | 22.86 | 0 | -0.58(-2.47%) | ||
Dec 14, 2022 | 23.44 | 23.44 | 0 | -0.16(-0.68%) | ||
Dec 13, 2022 | 23.60 | 23.60 | 0 | +0.11(+0.47%) | ||
Dec 12, 2022 | 23.49 | 23.49 | 0 | +0.31(+1.34%) | ||
Dec 09, 2022 | 23.18 | 23.18 | 0 | -0.26(-1.11%) | ||
Dec 08, 2022 | 23.44 | 23.44 | 0 | +0.11(+0.47%) | ||
Dec 07, 2022 | 23.33 | 23.33 | 0 | -0.17(-0.72%) | ||
Dec 06, 2022 | 23.50 | 23.50 | 0 | -0.24(-1.01%) | ||
Dec 05, 2022 | 23.74 | 23.74 | 0 | -0.68(-2.78%) | ||
Dec 02, 2022 | 24.42 | 24.42 | 0 | +0.10(+0.41%) | ||
Dec 01, 2022 | 24.32 | 24.32 | 0 | -0.09(-0.37%) | ||
Nov 30, 2022 | 24.41 | 24.41 | 0 | +0.55(+2.31%) | ||
Nov 29, 2022 | 23.86 | 23.86 | 0 | +0.11(+0.46%) | ||
Nov 28, 2022 | 23.75 | 23.75 | 0 | -0.51(-2.10%) | ||
Nov 25, 2022 | 24.26 | 24.26 | 0 | +0.07(+0.29%) | ||
Nov 23, 2022 | 24.19 | 24.19 | 0 | +0.03(+0.12%) | ||
Nov 22, 2022 | 24.16 | 24.16 | 0 | +0.34(+1.43%) | ||
Nov 21, 2022 | 23.82 | 23.82 | 0 | -0.11(-0.46%) | ||
Nov 18, 2022 | 23.93 | 23.93 | 0 | +0.16(+0.67%) | ||
Nov 17, 2022 | 23.77 | 23.77 | 0 | -0.07(-0.29%) | ||
Nov 16, 2022 | 23.84 | 23.84 | 0 | -0.42(-1.73%) | ||
Nov 15, 2022 | 24.26 | 24.26 | 0 | +0.33(+1.38%) | ||
Nov 14, 2022 | 23.93 | 23.93 | 0 | -0.29(-1.20%) | ||
Nov 11, 2022 | 24.22 | 24.22 | 0 | +0.20(+0.83%) | ||
Nov 10, 2022 | 24.02 | 24.02 | 0 | +1.27(+5.58%) | ||
Nov 09, 2022 | 22.75 | 22.75 | 0 | -0.57(-2.44%) | ||
Nov 08, 2022 | 23.32 | 23.32 | 0 | -0.04(-0.17%) | ||
Nov 07, 2022 | 23.36 | 23.36 | 0 | +0.29(+1.26%) | ||
Nov 04, 2022 | 23.07 | 23.07 | 0 | +0.46(+2.03%) | ||
Nov 03, 2022 | 22.61 | 22.61 | 0 | -0.09(-0.40%) | ||
Nov 02, 2022 | 22.70 | 22.70 | 0 | -0.71(-3.03%) | ||
Nov 01, 2022 | 23.41 | 23.41 | 0 | +0.14(+0.60%) | ||
Oct 31, 2022 | 23.27 | 23.27 | 0 | +0.02(+0.09%) | ||
Oct 28, 2022 | 23.25 | 23.25 | 0 | +0.47(+2.06%) | ||
Oct 27, 2022 | 22.78 | 22.78 | 0 | +0.09(+0.40%) | ||
Oct 26, 2022 | 22.69 | 22.69 | 0 | +0.08(+0.35%) | ||
Oct 25, 2022 | 22.61 | 22.61 | 0 | +0.50(+2.26%) | ||
Oct 24, 2022 | 22.11 | 22.11 | 0 | +0.17(+0.77%) | ||
Oct 21, 2022 | 21.94 | 21.94 | 0 | +0.54(+2.52%) | ||
Oct 20, 2022 | 21.40 | 21.40 | 0 | -0.24(-1.11%) | ||
Oct 19, 2022 | 21.64 | 21.64 | 0 | -0.24(-1.10%) | ||
Oct 18, 2022 | 21.88 | 21.88 | 0 | +0.31(+1.44%) | ||
Oct 17, 2022 | 21.57 | 21.57 | 0 | +0.57(+2.71%) | ||
Oct 14, 2022 | 21.00 | 21.00 | 0 | -0.50(-2.33%) | ||
Oct 13, 2022 | 21.50 | 21.50 | 0 | +0.58(+2.77%) | ||
Oct 12, 2022 | 20.92 | 20.92 | 0 | -0.10(-0.48%) | ||
Oct 11, 2022 | 21.02 | 21.02 | 0 | -0.03(-0.14%) | ||
Oct 10, 2022 | 21.05 | 21.05 | 0 | -0.06(-0.28%) | ||
Oct 07, 2022 | 21.11 | 21.11 | 0 | -0.54(-2.49%) | ||
Oct 06, 2022 | 21.65 | 21.65 | 0 | -0.09(-0.41%) | ||
Oct 05, 2022 | 21.74 | 21.74 | 0 | -0.05(-0.23%) | ||
Oct 04, 2022 | 21.79 | 21.79 | 0 | +0.96(+4.61%) | ||
Oct 03, 2022 | 20.83 | 20.83 | 0 | +0.66(+3.27%) | ||
Sep 30, 2022 | 20.17 | 20.17 | 0 | -0.16(-0.79%) | ||
Sep 29, 2022 | 20.33 | 20.33 | 0 | -0.45(-2.17%) | ||
Sep 28, 2022 | 20.78 | 20.78 | 0 | +0.53(+2.62%) | ||
Sep 27, 2022 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | ||
Sep 26, 2022 | 20.25 | 20.25 | 0 | -0.29(-1.41%) | ||
Sep 23, 2022 | 20.54 | 20.54 | 0 | -0.63(-2.98%) | ||
Sep 22, 2022 | 21.17 | 21.17 | 0 | -0.42(-1.95%) | ||
Sep 21, 2022 | 21.59 | 21.59 | 0 | -0.29(-1.33%) | ||
Sep 20, 2022 | 21.88 | 21.88 | 0 | -0.36(-1.62%) | ||
Sep 19, 2022 | 22.24 | 22.24 | 0 | +0.29(+1.32%) | ||
Sep 16, 2022 | 21.95 | 21.95 | 0 | -0.27(-1.22%) | ||
Sep 15, 2022 | 22.22 | 22.22 | 0 | -0.12(-0.54%) | ||
Sep 14, 2022 | 22.34 | 22.34 | 0 | -0.02(-0.09%) | ||
Sep 13, 2022 | 22.36 | 22.36 | 0 | -0.88(-3.79%) | ||
Sep 12, 2022 | 23.24 | 23.24 | 0 | +0.34(+1.48%) | ||
Sep 09, 2022 | 22.90 | 22.90 | 0 | +0.49(+2.19%) | ||
Sep 08, 2022 | 22.41 | 22.41 | 0 | +0.10(+0.45%) | ||
Sep 07, 2022 | 22.31 | 22.31 | 0 | +0.14(+0.63%) | ||
Sep 02, 2022 | 22.17 | 22.17 | 0 | -0.12(-0.54%) | ||
Sep 01, 2022 | 22.29 | 22.29 | 0 | -0.30(-1.33%) | ||
Aug 31, 2022 | 22.59 | 22.59 | 0 | -0.23(-1.01%) | ||
Aug 30, 2022 | 22.82 | 22.82 | 0 | -0.38(-1.64%) | ||
Aug 29, 2022 | 23.20 | 23.20 | 0 | -0.17(-0.73%) | ||
Aug 26, 2022 | 23.37 | 23.37 | 0 | -0.76(-3.15%) | ||
Aug 25, 2022 | 24.13 | 24.13 | 0 | +0.47(+1.99%) | ||
Aug 24, 2022 | 23.66 | 23.66 | 0 | +0.12(+0.51%) | ||
Aug 23, 2022 | 23.54 | 23.54 | 0 | +0.05(+0.21%) | ||
Aug 22, 2022 | 23.49 | 23.49 | 0 | -0.59(-2.45%) | ||
Aug 19, 2022 | 24.08 | 24.08 | 0 | -0.44(-1.79%) | ||
Aug 18, 2022 | 24.52 | 24.52 | 0 | +0.26(+1.07%) | ||
Aug 17, 2022 | 24.26 | 24.26 | 0 | -0.32(-1.30%) | ||
Aug 16, 2022 | 24.58 | 24.58 | 0 | +0.14(+0.57%) | ||
Aug 15, 2022 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 24.44 | 24.44 | 0 | +0.44(+1.83%) | ||
Aug 11, 2022 | 24.00 | 24.00 | 0 | +0.31(+1.31%) | ||
Aug 10, 2022 | 23.69 | 23.69 | 0 | +0.58(+2.51%) | ||
Aug 09, 2022 | 23.11 | 23.11 | 0 | -0.16(-0.69%) | ||
Aug 08, 2022 | 23.27 | 23.27 | 0 | +0.11(+0.47%) | ||
Aug 05, 2022 | 23.16 | 23.16 | 0 | +0.08(+0.35%) | ||
Aug 04, 2022 | 23.08 | 23.08 | 0 | -0.13(-0.56%) | ||
Aug 03, 2022 | 23.21 | 23.21 | 0 | +0.17(+0.74%) | ||
Aug 02, 2022 | 23.04 | 23.04 | 0 | -0.20(-0.86%) |