Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.87 | 16.87 | 0 | -0.07(-0.41%) | ||
Aug 30, 2022 | 16.94 | 16.94 | 0 | -0.20(-1.17%) | ||
Aug 29, 2022 | 17.14 | 17.14 | 0 | -0.12(-0.70%) | ||
Aug 26, 2022 | 17.26 | 17.26 | 0 | -0.57(-3.20%) | ||
Aug 25, 2022 | 17.83 | 17.83 | 0 | +0.25(+1.42%) | ||
Aug 24, 2022 | 17.58 | 17.58 | 0 | +0.15(+0.86%) | ||
Aug 23, 2022 | 17.43 | 17.43 | 0 | +0.03(+0.17%) | ||
Aug 22, 2022 | 17.40 | 17.40 | 0 | -0.38(-2.14%) | ||
Aug 19, 2022 | 17.78 | 17.78 | 0 | -0.33(-1.82%) | ||
Aug 18, 2022 | 18.11 | 18.11 | 0 | +0.12(+0.67%) | ||
Aug 17, 2022 | 17.99 | 17.99 | 0 | -0.25(-1.37%) | ||
Aug 16, 2022 | 18.24 | 18.24 | 0 | +0.01(+0.05%) | ||
Aug 15, 2022 | 18.23 | 18.23 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 18.23 | 18.23 | 0 | +0.27(+1.50%) | ||
Aug 11, 2022 | 17.96 | 17.96 | 0 | +0.04(+0.22%) | ||
Aug 10, 2022 | 17.92 | 17.92 | 0 | +0.48(+2.75%) | ||
Aug 09, 2022 | 17.44 | 17.44 | 0 | -0.22(-1.25%) | ||
Aug 08, 2022 | 17.66 | 17.66 | 0 | +0.13(+0.74%) | ||
Aug 05, 2022 | 17.53 | 17.53 | 0 | +0.07(+0.40%) | ||
Aug 04, 2022 | 17.46 | 17.46 | 0 | +0.01(+0.06%) | ||
Aug 03, 2022 | 17.45 | 17.45 | 0 | +0.18(+1.04%) | ||
Aug 02, 2022 | 17.27 | 17.27 | 0 | -0.07(-0.40%) | ||
Aug 01, 2022 | 17.34 | 17.34 | 0 | -0.03(-0.17%) | ||
Jul 29, 2022 | 17.37 | 17.37 | 0 | +0.17(+0.99%) | ||
Jul 28, 2022 | 17.20 | 17.20 | 0 | +0.20(+1.18%) | ||
Jul 27, 2022 | 17.00 | 17.00 | 0 | +0.36(+2.16%) | ||
Jul 26, 2022 | 16.64 | 16.64 | 0 | -0.16(-0.95%) | ||
Jul 25, 2022 | 16.80 | 16.80 | 0 | +0.08(+0.48%) | ||
Jul 22, 2022 | 16.72 | 16.72 | 0 | -0.01(-0.06%) | ||
Jul 20, 2022 | 16.73 | 16.73 | 0 | +0.20(+1.21%) | ||
Jul 19, 2022 | 16.53 | 16.53 | 0 | +0.48(+2.99%) | ||
Jul 18, 2022 | 16.05 | 16.05 | 0 | +0.01(+0.06%) | ||
Jul 15, 2022 | 16.04 | 16.04 | 0 | +0.29(+1.84%) | ||
Jul 14, 2022 | 15.75 | 15.75 | 0 | -0.19(-1.19%) | ||
Jul 13, 2022 | 15.94 | 15.94 | 0 | -0.05(-0.31%) | ||
Jul 12, 2022 | 15.99 | 15.99 | 0 | -0.36(-2.20%) | ||
Jul 08, 2022 | 16.35 | 16.35 | 0 | +0.03(+0.18%) | ||
Jul 07, 2022 | 16.32 | 16.32 | 0 | +0.32(+2.00%) | ||
Jul 06, 2022 | 16.00 | 16.00 | 0 | -0.08(-0.50%) | ||
Jul 05, 2022 | 16.08 | 16.08 | 0 | -0.02(-0.12%) | ||
Jul 01, 2022 | 16.10 | 16.10 | 0 | +0.11(+0.69%) | ||
Jun 30, 2022 | 15.99 | 15.99 | 0 | -0.25(-1.54%) | ||
Jun 28, 2022 | 16.24 | 16.24 | 0 | -0.21(-1.28%) | ||
Jun 27, 2022 | 16.45 | 16.45 | 0 | +0.08(+0.49%) | ||
Jun 24, 2022 | 16.37 | 16.37 | 0 | +0.52(+3.28%) | ||
Jun 23, 2022 | 15.85 | 15.85 | 0 | +0.06(+0.38%) | ||
Jun 22, 2022 | 15.79 | 15.79 | 0 | -0.07(-0.44%) | ||
Jun 21, 2022 | 15.86 | 15.86 | 0 | +0.21(+1.34%) | ||
Jun 17, 2022 | 15.65 | 15.65 | 0 | +0.09(+0.58%) | ||
Jun 16, 2022 | 15.56 | 15.56 | 0 | -0.73(-4.48%) | ||
Jun 15, 2022 | 16.29 | 16.29 | 0 | +0.24(+1.50%) | ||
Jun 14, 2022 | 16.05 | 16.05 | 0 | -0.09(-0.56%) | ||
Jun 13, 2022 | 16.14 | 16.14 | 0 | -0.78(-4.61%) | ||
Jun 10, 2022 | 16.92 | 16.92 | 0 | -0.50(-2.87%) | ||
Jun 09, 2022 | 17.42 | 17.42 | 0 | -0.43(-2.41%) | ||
Jun 08, 2022 | 17.85 | 17.85 | 0 | -0.25(-1.38%) | ||
Jun 07, 2022 | 18.10 | 18.10 | 0 | +0.21(+1.17%) | ||
Jun 06, 2022 | 17.89 | 17.89 | 0 | +0.08(+0.45%) | ||
Jun 03, 2022 | 17.81 | 17.81 | 0 | -0.17(-0.95%) | ||
Jun 02, 2022 | 17.98 | 17.98 | 0 | +0.42(+2.39%) | ||
Jun 01, 2022 | 17.56 | 17.56 | 0 | -0.09(-0.51%) | ||
May 31, 2022 | 17.65 | 17.65 | 0 | -0.21(-1.18%) | ||
May 27, 2022 | 17.86 | 17.86 | 0 | +0.41(+2.35%) | ||
May 26, 2022 | 17.45 | 17.45 | 0 | +0.36(+2.11%) | ||
May 25, 2022 | 17.09 | 17.09 | 0 | +0.25(+1.48%) | ||
May 24, 2022 | 16.84 | 16.84 | 0 | -0.24(-1.41%) | ||
May 23, 2022 | 17.08 | 17.08 | 0 | +0.22(+1.30%) | ||
May 20, 2022 | 16.86 | 16.86 | 0 | -0.02(-0.12%) | ||
May 19, 2022 | 16.88 | 16.88 | 0 | +0.09(+0.54%) | ||
May 18, 2022 | 16.79 | 16.79 | 0 | -0.59(-3.39%) | ||
May 17, 2022 | 17.38 | 17.38 | 0 | +0.46(+2.72%) | ||
May 16, 2022 | 16.92 | 16.92 | 0 | -0.07(-0.41%) | ||
May 13, 2022 | 16.99 | 16.99 | 0 | +0.55(+3.35%) | ||
May 12, 2022 | 16.44 | 16.44 | 0 | +0.11(+0.67%) | ||
May 11, 2022 | 16.33 | 16.33 | 0 | -0.30(-1.80%) | ||
May 10, 2022 | 16.63 | 16.63 | 0 | +0.04(+0.24%) | ||
May 09, 2022 | 16.59 | 16.59 | 0 | -0.76(-4.38%) | ||
May 06, 2022 | 17.35 | 17.35 | 0 | -0.34(-1.92%) | ||
May 05, 2022 | 17.69 | 17.69 | 0 | -0.19(-1.06%) | ||
May 03, 2022 | 17.88 | 17.88 | 0 | +0.15(+0.85%) | ||
May 02, 2022 | 17.73 | 17.73 | 0 | +0.13(+0.74%) | ||
Apr 29, 2022 | 17.60 | 17.60 | 0 | -0.42(-2.33%) | ||
Apr 28, 2022 | 18.02 | 18.02 | 0 | +0.29(+1.64%) | ||
Apr 27, 2022 | 17.73 | 17.73 | 0 | -0.04(-0.23%) | ||
Apr 26, 2022 | 17.77 | 17.77 | 0 | -0.57(-3.11%) | ||
Apr 25, 2022 | 18.34 | 18.34 | 0 | +0.12(+0.66%) | ||
Apr 22, 2022 | 18.22 | 18.22 | 0 | -0.48(-2.57%) | ||
Apr 21, 2022 | 18.70 | 18.70 | 0 | -0.39(-2.04%) | ||
Apr 20, 2022 | 19.09 | 19.09 | 0 | +0.11(+0.58%) | ||
Apr 19, 2022 | 18.98 | 18.98 | 0 | +0.19(+1.01%) | ||
Apr 14, 2022 | 18.79 | 18.79 | 0 | -0.18(-0.95%) | ||
Apr 13, 2022 | 18.97 | 18.97 | 0 | +0.33(+1.77%) | ||
Apr 12, 2022 | 18.64 | 18.64 | 0 | +0.01(+0.05%) | ||
Apr 11, 2022 | 18.63 | 18.63 | 0 | -0.15(-0.80%) | ||
Apr 08, 2022 | 18.78 | 18.78 | 0 | -0.11(-0.58%) | ||
Apr 07, 2022 | 18.89 | 18.89 | 0 | -0.04(-0.21%) | ||
Apr 06, 2022 | 18.93 | 18.93 | 0 | -0.31(-1.61%) | ||
Apr 05, 2022 | 19.24 | 19.24 | 0 | -0.36(-1.84%) | ||
Apr 04, 2022 | 19.60 | 19.60 | 0 | +0.08(+0.41%) | ||
Apr 01, 2022 | 19.52 | 19.52 | 0 | +0.12(+0.62%) | ||
Mar 31, 2022 | 19.40 | 19.40 | 0 | -0.25(-1.27%) | ||
Mar 30, 2022 | 19.65 | 19.65 | 0 | -0.34(-1.70%) | ||
Mar 29, 2022 | 19.99 | 19.99 | 0 | +0.49(+2.51%) | ||
Mar 28, 2022 | 19.50 | 19.50 | 0 | -0.04(-0.20%) | ||
Mar 25, 2022 | 19.54 | 19.54 | 0 | +0.03(+0.15%) | ||
Mar 24, 2022 | 19.51 | 19.51 | 0 | +0.17(+0.88%) | ||
Mar 23, 2022 | 19.34 | 19.34 | 0 | -0.36(-1.83%) | ||
Mar 22, 2022 | 19.70 | 19.70 | 0 | +0.21(+1.08%) | ||
Mar 21, 2022 | 19.49 | 19.49 | 0 | -0.13(-0.66%) | ||
Mar 18, 2022 | 19.62 | 19.62 | 0 | +0.18(+0.93%) | ||
Mar 17, 2022 | 19.44 | 19.44 | 0 | +0.28(+1.46%) | ||
Mar 16, 2022 | 19.16 | 19.16 | 0 | +0.65(+3.51%) | ||
Mar 15, 2022 | 18.51 | 18.51 | 0 | +0.24(+1.31%) | ||
Mar 14, 2022 | 18.27 | 18.27 | 0 | -0.27(-1.46%) | ||
Mar 11, 2022 | 18.54 | 18.54 | 0 | -0.26(-1.38%) | ||
Mar 10, 2022 | 18.80 | 18.80 | 0 | -0.08(-0.42%) | ||
Mar 09, 2022 | 18.88 | 18.88 | 0 | +0.58(+3.17%) | ||
Mar 08, 2022 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | ||
Mar 07, 2022 | 18.19 | 18.19 | 0 | -0.60(-3.19%) | ||
Mar 04, 2022 | 18.79 | 18.79 | 0 | -0.47(-2.44%) | ||
Mar 03, 2022 | 19.26 | 19.26 | 0 | -0.32(-1.63%) | ||
Mar 02, 2022 | 19.58 | 19.58 | 0 | +0.42(+2.19%) | ||
Mar 01, 2022 | 19.16 | 19.16 | 0 | -0.48(-2.44%) | ||
Feb 28, 2022 | 19.64 | 19.64 | 0 | +0.02(+0.10%) | ||
Feb 25, 2022 | 19.62 | 19.62 | 0 | +0.50(+2.62%) | ||
Feb 24, 2022 | 19.12 | 19.12 | 0 | +0.26(+1.38%) | ||
Feb 23, 2022 | 18.86 | 18.86 | 0 | -0.31(-1.62%) | ||
Feb 22, 2022 | 19.17 | 19.17 | 0 | -0.30(-1.54%) | ||
Feb 18, 2022 | 19.47 | 19.47 | 0 | -0.23(-1.17%) | ||
Feb 17, 2022 | 19.70 | 19.70 | 0 | -0.51(-2.52%) | ||
Feb 16, 2022 | 20.21 | 20.21 | 0 | +0.02(+0.10%) | ||
Feb 15, 2022 | 20.19 | 20.19 | 0 | +0.55(+2.80%) | ||
Feb 14, 2022 | 19.64 | 19.64 | 0 | -0.16(-0.81%) | ||
Feb 11, 2022 | 19.80 | 19.80 | 0 | -0.30(-1.49%) | ||
Feb 10, 2022 | 20.10 | 20.10 | 0 | -0.29(-1.42%) | ||
Feb 09, 2022 | 20.39 | 20.39 | 0 | +0.38(+1.90%) | ||
Feb 08, 2022 | 20.01 | 20.01 | 0 | +0.32(+1.63%) | ||
Feb 07, 2022 | 19.69 | 19.69 | 0 | +0.04(+0.20%) | ||
Feb 04, 2022 | 19.65 | 19.65 | 0 | +0.08(+0.41%) | ||
Feb 03, 2022 | 19.57 | 19.57 | 0 | -0.37(-1.86%) | ||
Feb 02, 2022 | 19.94 | 19.94 | 0 | -0.05(-0.25%) | ||
Feb 01, 2022 | 19.99 | 19.99 | 0 | +0.28(+1.42%) | ||
Jan 31, 2022 | 19.71 | 19.71 | 0 | +0.58(+3.03%) | ||
Jan 28, 2022 | 19.13 | 19.13 | 0 | +0.27(+1.43%) | ||
Jan 27, 2022 | 18.86 | 18.86 | 0 | -0.40(-2.08%) | ||
Jan 26, 2022 | 19.26 | 19.26 | 0 | -0.14(-0.72%) | ||
Jan 25, 2022 | 19.40 | 19.40 | 0 | -0.29(-1.47%) | ||
Jan 24, 2022 | 19.69 | 19.69 | 0 | +0.23(+1.18%) | ||
Jan 21, 2022 | 19.46 | 19.46 | 0 | -0.38(-1.92%) | ||
Jan 20, 2022 | 19.84 | 19.84 | 0 | -0.32(-1.59%) | ||
Jan 19, 2022 | 20.16 | 20.16 | 0 | -0.30(-1.47%) | ||
Jan 18, 2022 | 20.46 | 20.46 | 0 | -0.59(-2.80%) | ||
Jan 14, 2022 | 21.05 | 21.05 | 0 | -0.03(-0.14%) | ||
Jan 13, 2022 | 21.08 | 21.08 | 0 | -0.17(-0.80%) | ||
Jan 12, 2022 | 21.25 | 21.25 | 0 | +0.04(+0.19%) | ||
Jan 11, 2022 | 21.21 | 21.21 | 0 | +0.27(+1.29%) | ||
Jan 10, 2022 | 20.94 | 20.94 | 0 | -0.20(-0.95%) | ||
Jan 07, 2022 | 21.14 | 21.14 | 0 | -0.23(-1.08%) | ||
Jan 06, 2022 | 21.37 | 21.37 | 0 | +0.09(+0.42%) | ||
Jan 05, 2022 | 21.28 | 21.28 | 0 | -0.61(-2.79%) | ||
Jan 04, 2022 | 21.89 | 21.89 | 0 | -0.01(-0.05%) | ||
Jan 03, 2022 | 21.90 | 21.90 | 0 | +0.07(+0.32%) | ||
Dec 31, 2021 | 21.83 | 21.83 | 0 | +0.03(+0.14%) | ||
Dec 30, 2021 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 21.80 | 21.80 | 0 | +0.11(+0.51%) | ||
Dec 28, 2021 | 21.69 | 21.69 | 0 | -0.10(-0.46%) | ||
Dec 27, 2021 | 21.79 | 21.79 | 0 | +0.29(+1.35%) | ||
Dec 23, 2021 | 21.50 | 21.50 | 0 | +0.17(+0.80%) | ||
Dec 22, 2021 | 21.33 | 21.33 | 0 | -1.08(-4.82%) | ||
Dec 21, 2021 | 22.41 | 22.41 | 0 | +0.66(+3.03%) | ||
Dec 20, 2021 | 21.75 | 21.75 | 0 | -0.35(-1.58%) | ||
Dec 17, 2021 | 22.10 | 22.10 | 0 | -0.04(-0.18%) | ||
Dec 16, 2021 | 22.14 | 22.14 | 0 | -0.34(-1.51%) | ||
Dec 15, 2021 | 22.48 | 22.48 | 0 | +0.30(+1.35%) | ||
Dec 14, 2021 | 22.18 | 22.18 | 0 | -0.17(-0.76%) | ||
Dec 13, 2021 | 22.35 | 22.35 | 0 | -0.34(-1.50%) | ||
Dec 10, 2021 | 22.69 | 22.69 | 0 | -0.04(-0.18%) | ||
Dec 09, 2021 | 22.73 | 22.73 | 0 | -0.43(-1.86%) | ||
Dec 08, 2021 | 23.16 | 23.16 | 0 | +0.19(+0.83%) | ||
Dec 07, 2021 | 22.97 | 22.97 | 0 | +0.59(+2.64%) | ||
Dec 06, 2021 | 22.38 | 22.38 | 0 | -1.09(-4.64%) | ||
Nov 24, 2021 | 23.47 | 23.47 | 0 | +0.03(+0.13%) | ||
Nov 23, 2021 | 23.44 | 23.44 | 0 | -0.03(-0.13%) | ||
Nov 22, 2021 | 23.47 | 23.47 | 0 | -0.18(-0.76%) | ||
Nov 19, 2021 | 23.65 | 23.65 | 0 | -0.19(-0.80%) | ||
Nov 18, 2021 | 23.84 | 23.84 | 0 | -0.11(-0.46%) | ||
Nov 17, 2021 | 23.95 | 23.95 | 0 | -0.24(-0.99%) | ||
Nov 16, 2021 | 24.19 | 24.19 | 0 | +0.06(+0.25%) | ||
Nov 15, 2021 | 24.13 | 24.13 | 0 | -0.10(-0.41%) | ||
Nov 12, 2021 | 24.23 | 24.23 | 0 | +0.06(+0.25%) | ||
Nov 11, 2021 | 24.17 | 24.17 | 0 | +0.12(+0.50%) | ||
Nov 10, 2021 | 24.05 | 24.05 | 0 | -0.45(-1.84%) | ||
Nov 09, 2021 | 24.50 | 24.50 | 0 | -0.05(-0.20%) | ||
Nov 08, 2021 | 24.55 | 24.55 | 0 | +0.03(+0.12%) | ||
Nov 05, 2021 | 24.52 | 24.52 | 0 | +0.27(+1.11%) | ||
Nov 04, 2021 | 24.25 | 24.25 | 0 | -0.04(-0.16%) | ||
Nov 03, 2021 | 24.29 | 24.29 | 0 | +0.40(+1.67%) | ||
Nov 02, 2021 | 23.89 | 23.89 | 0 | -0.05(-0.21%) | ||
Nov 01, 2021 | 23.94 | 23.94 | 0 | +0.47(+2.00%) | ||
Oct 29, 2021 | 23.47 | 23.47 | 0 | -0.03(-0.13%) | ||
Oct 28, 2021 | 23.50 | 23.50 | 0 | +0.40(+1.73%) | ||
Oct 27, 2021 | 23.10 | 23.10 | 0 | -0.42(-1.79%) | ||
Oct 26, 2021 | 23.52 | 23.52 | 0 | -0.18(-0.76%) | ||
Oct 25, 2021 | 23.70 | 23.70 | 0 | +0.15(+0.64%) | ||
Oct 22, 2021 | 23.55 | 23.55 | 0 | +0.01(+0.04%) | ||
Oct 21, 2021 | 23.54 | 23.54 | 0 | +0.12(+0.51%) | ||
Oct 20, 2021 | 23.42 | 23.42 | 0 | +0.14(+0.60%) | ||
Oct 19, 2021 | 23.28 | 23.28 | 0 | +0.04(+0.17%) | ||
Oct 18, 2021 | 23.24 | 23.24 | 0 | +0.02(+0.09%) | ||
Oct 15, 2021 | 23.22 | 23.22 | 0 | +0.00(+0.00%) | ||
Oct 14, 2021 | 23.22 | 23.22 | 0 | +0.37(+1.62%) | ||
Oct 13, 2021 | 22.85 | 22.85 | 0 | +0.13(+0.57%) | ||
Oct 12, 2021 | 22.72 | 22.72 | 0 | +0.17(+0.75%) | ||
Oct 11, 2021 | 22.55 | 22.55 | 0 | -0.21(-0.92%) | ||
Oct 08, 2021 | 22.76 | 22.76 | 0 | -0.12(-0.52%) | ||
Oct 07, 2021 | 22.88 | 22.88 | 0 | +0.31(+1.37%) | ||
Oct 06, 2021 | 22.57 | 22.57 | 0 | -0.14(-0.62%) | ||
Oct 05, 2021 | 22.71 | 22.71 | 0 | +0.10(+0.44%) | ||
Oct 04, 2021 | 22.61 | 22.61 | 0 | -0.22(-0.96%) | ||
Oct 01, 2021 | 22.83 | 22.83 | 0 | +0.32(+1.42%) | ||
Sep 30, 2021 | 22.51 | 22.51 | 0 | -0.20(-0.88%) | ||
Sep 29, 2021 | 22.71 | 22.71 | 0 | -0.02(-0.09%) | ||
Sep 28, 2021 | 22.73 | 22.73 | 0 | -0.49(-2.11%) | ||
Sep 27, 2021 | 23.22 | 23.22 | 0 | +0.18(+0.78%) | ||
Sep 24, 2021 | 23.04 | 23.04 | 0 | -0.09(-0.39%) | ||
Sep 23, 2021 | 23.13 | 23.13 | 0 | +0.42(+1.85%) | ||
Sep 22, 2021 | 22.71 | 22.71 | 0 | +0.31(+1.38%) | ||
Sep 21, 2021 | 22.40 | 22.40 | 0 | +0.08(+0.36%) | ||
Sep 20, 2021 | 22.32 | 22.32 | 0 | -0.49(-2.15%) | ||
Sep 17, 2021 | 22.81 | 22.81 | 0 | -0.14(-0.61%) | ||
Sep 16, 2021 | 22.95 | 22.95 | 0 | -0.01(-0.04%) | ||
Sep 15, 2021 | 22.96 | 22.96 | 0 | +0.22(+0.97%) | ||
Sep 14, 2021 | 22.74 | 22.74 | 0 | -0.20(-0.87%) | ||
Sep 13, 2021 | 22.94 | 22.94 | 0 | +0.09(+0.39%) | ||
Sep 10, 2021 | 22.85 | 22.85 | 0 | -0.17(-0.74%) | ||
Sep 09, 2021 | 23.02 | 23.02 | 0 | -0.02(-0.09%) | ||
Sep 08, 2021 | 23.04 | 23.04 | 0 | -0.24(-1.03%) | ||
Sep 07, 2021 | 23.28 | 23.28 | 0 | -0.18(-0.77%) | ||
Sep 03, 2021 | 23.46 | 23.46 | 0 | -0.05(-0.21%) | ||
Sep 02, 2021 | 23.51 | 23.51 | 0 | +0.14(+0.60%) |