Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | ||
Jul 01, 2022 | 23.14 | 23.14 | 0 | +0.01(+0.04%) | ||
Jun 30, 2022 | 23.13 | 23.13 | 0 | -0.42(-1.78%) | ||
Jun 28, 2022 | 23.55 | 23.55 | 0 | -0.22(-0.93%) | ||
Jun 27, 2022 | 23.77 | 23.77 | 0 | +0.03(+0.13%) | ||
Jun 24, 2022 | 23.74 | 23.74 | 0 | +0.58(+2.50%) | ||
Jun 23, 2022 | 23.16 | 23.16 | 0 | -0.21(-0.90%) | ||
Jun 22, 2022 | 23.37 | 23.37 | 0 | -0.06(-0.26%) | ||
Jun 21, 2022 | 23.43 | 23.43 | 0 | +0.49(+2.14%) | ||
Jun 17, 2022 | 22.94 | 22.94 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 22.94 | 22.94 | 0 | -0.58(-2.47%) | ||
Jun 15, 2022 | 23.52 | 23.52 | 0 | +0.49(+2.13%) | ||
Jun 14, 2022 | 23.03 | 23.03 | 0 | -0.18(-0.78%) | ||
Jun 13, 2022 | 23.21 | 23.21 | 0 | -0.76(-3.17%) | ||
Jun 10, 2022 | 23.97 | 23.97 | 0 | -0.70(-2.84%) | ||
Jun 09, 2022 | 24.67 | 24.67 | 0 | -0.57(-2.26%) | ||
Jun 08, 2022 | 25.24 | 25.24 | 0 | -0.31(-1.21%) | ||
Jun 07, 2022 | 25.55 | 25.55 | 0 | +0.05(+0.20%) | ||
Jun 06, 2022 | 25.50 | 25.50 | 0 | +0.17(+0.67%) | ||
Jun 03, 2022 | 25.33 | 25.33 | 0 | -0.22(-0.86%) | ||
Jun 02, 2022 | 25.55 | 25.55 | 0 | +0.50(+2.00%) | ||
Jun 01, 2022 | 25.05 | 25.05 | 0 | -0.26(-1.03%) | ||
May 31, 2022 | 25.31 | 25.31 | 0 | -0.15(-0.59%) | ||
May 27, 2022 | 25.46 | 25.46 | 0 | +0.40(+1.60%) | ||
May 26, 2022 | 25.06 | 25.06 | 0 | +0.34(+1.38%) | ||
May 25, 2022 | 24.72 | 24.72 | 0 | +0.02(+0.08%) | ||
May 24, 2022 | 24.70 | 24.70 | 0 | -0.14(-0.56%) | ||
May 23, 2022 | 24.84 | 24.84 | 0 | +0.49(+2.01%) | ||
May 20, 2022 | 24.35 | 24.35 | 0 | +0.15(+0.62%) | ||
May 19, 2022 | 24.20 | 24.20 | 0 | +0.06(+0.25%) | ||
May 18, 2022 | 24.14 | 24.14 | 0 | -0.56(-2.27%) | ||
May 17, 2022 | 24.70 | 24.70 | 0 | +0.57(+2.36%) | ||
May 16, 2022 | 24.13 | 24.13 | 0 | +0.01(+0.04%) | ||
May 13, 2022 | 24.12 | 24.12 | 0 | +0.54(+2.29%) | ||
May 12, 2022 | 23.58 | 23.58 | 0 | -0.11(-0.46%) | ||
May 11, 2022 | 23.69 | 23.69 | 0 | +0.03(+0.13%) | ||
May 10, 2022 | 23.66 | 23.66 | 0 | +0.17(+0.72%) | ||
May 09, 2022 | 23.49 | 23.49 | 0 | -0.82(-3.37%) | ||
May 06, 2022 | 24.31 | 24.31 | 0 | -0.37(-1.50%) | ||
May 05, 2022 | 24.68 | 24.68 | 0 | -0.23(-0.92%) | ||
May 03, 2022 | 24.91 | 24.91 | 0 | +0.25(+1.01%) | ||
May 02, 2022 | 24.66 | 24.66 | 0 | -0.11(-0.44%) | ||
Apr 29, 2022 | 24.77 | 24.77 | 0 | -0.44(-1.75%) | ||
Apr 28, 2022 | 25.21 | 25.21 | 0 | +0.37(+1.49%) | ||
Apr 27, 2022 | 24.84 | 24.84 | 0 | +0.00(+0.00%) | ||
Apr 26, 2022 | 24.84 | 24.84 | 0 | -0.66(-2.59%) | ||
Apr 25, 2022 | 25.50 | 25.50 | 0 | -0.12(-0.47%) | ||
Apr 22, 2022 | 25.62 | 25.62 | 0 | -0.48(-1.84%) | ||
Apr 21, 2022 | 26.10 | 26.10 | 0 | -0.22(-0.84%) | ||
Apr 20, 2022 | 26.32 | 26.32 | 0 | +0.16(+0.61%) | ||
Apr 19, 2022 | 26.16 | 26.16 | 0 | +0.12(+0.46%) | ||
Apr 18, 2022 | 26.04 | 26.04 | 0 | -0.08(-0.31%) | ||
Apr 14, 2022 | 26.12 | 26.12 | 0 | -0.07(-0.27%) | ||
Apr 13, 2022 | 26.19 | 26.19 | 0 | +0.32(+1.24%) | ||
Apr 12, 2022 | 25.87 | 25.87 | 0 | -0.18(-0.69%) | ||
Apr 11, 2022 | 26.05 | 26.05 | 0 | -0.21(-0.80%) | ||
Apr 08, 2022 | 26.26 | 26.26 | 0 | +0.07(+0.27%) | ||
Apr 07, 2022 | 26.19 | 26.19 | 0 | +0.01(+0.04%) | ||
Apr 06, 2022 | 26.18 | 26.18 | 0 | -0.38(-1.43%) | ||
Apr 05, 2022 | 26.56 | 26.56 | 0 | -0.31(-1.15%) | ||
Apr 04, 2022 | 26.87 | 26.87 | 0 | +0.09(+0.34%) | ||
Apr 01, 2022 | 26.78 | 26.78 | 0 | +0.05(+0.19%) | ||
Mar 31, 2022 | 26.73 | 26.73 | 0 | -0.45(-1.66%) | ||
Mar 30, 2022 | 27.18 | 27.18 | 0 | -0.11(-0.40%) | ||
Mar 29, 2022 | 27.29 | 27.29 | 0 | +0.60(+2.25%) | ||
Mar 28, 2022 | 26.69 | 26.69 | 0 | +0.07(+0.26%) | ||
Mar 25, 2022 | 26.62 | 26.62 | 0 | -0.02(-0.08%) | ||
Mar 24, 2022 | 26.64 | 26.64 | 0 | +0.12(+0.45%) | ||
Mar 23, 2022 | 26.52 | 26.52 | 0 | -0.33(-1.23%) | ||
Mar 22, 2022 | 26.85 | 26.85 | 0 | +0.39(+1.47%) | ||
Mar 21, 2022 | 26.46 | 26.46 | 0 | -0.23(-0.86%) | ||
Mar 18, 2022 | 26.69 | 26.69 | 0 | +0.19(+0.72%) | ||
Mar 17, 2022 | 26.50 | 26.50 | 0 | +0.16(+0.61%) | ||
Mar 16, 2022 | 26.34 | 26.34 | 0 | +0.96(+3.78%) | ||
Mar 15, 2022 | 25.38 | 25.38 | 0 | +0.29(+1.16%) | ||
Mar 14, 2022 | 25.09 | 25.09 | 0 | +0.33(+1.33%) | ||
Mar 11, 2022 | 24.76 | 24.76 | 0 | -0.21(-0.84%) | ||
Mar 10, 2022 | 24.97 | 24.97 | 0 | -0.48(-1.89%) | ||
Mar 09, 2022 | 25.45 | 25.45 | 0 | +1.52(+6.35%) | ||
Mar 08, 2022 | 23.93 | 23.93 | 0 | -0.03(-0.13%) | ||
Mar 07, 2022 | 23.96 | 23.96 | 0 | -0.71(-2.88%) | ||
Mar 04, 2022 | 24.67 | 24.67 | 0 | -0.94(-3.67%) | ||
Mar 03, 2022 | 25.61 | 25.61 | 0 | -0.45(-1.73%) | ||
Mar 02, 2022 | 26.06 | 26.06 | 0 | -0.71(-2.65%) | ||
Feb 28, 2022 | 26.77 | 26.77 | 0 | -0.76(-2.76%) | ||
Feb 25, 2022 | 27.53 | 27.53 | 0 | +0.02(+0.07%) | ||
Feb 23, 2022 | 27.51 | 27.51 | 0 | -0.35(-1.26%) | ||
Feb 22, 2022 | 27.86 | 27.86 | 0 | -0.48(-1.69%) | ||
Feb 18, 2022 | 28.34 | 28.34 | 0 | -0.37(-1.29%) | ||
Feb 17, 2022 | 28.71 | 28.71 | 0 | -0.55(-1.88%) | ||
Feb 16, 2022 | 29.26 | 29.26 | 0 | -0.02(-0.07%) | ||
Feb 15, 2022 | 29.28 | 29.28 | 0 | +0.58(+2.02%) | ||
Feb 14, 2022 | 28.70 | 28.70 | 0 | -0.42(-1.44%) | ||
Feb 11, 2022 | 29.12 | 29.12 | 0 | -0.58(-1.95%) | ||
Feb 10, 2022 | 29.70 | 29.70 | 0 | -0.24(-0.80%) | ||
Feb 09, 2022 | 29.94 | 29.94 | 0 | +0.56(+1.91%) | ||
Feb 08, 2022 | 29.38 | 29.38 | 0 | +0.20(+0.69%) | ||
Feb 07, 2022 | 29.18 | 29.18 | 0 | +0.08(+0.27%) | ||
Feb 04, 2022 | 29.10 | 29.10 | 0 | +0.14(+0.48%) | ||
Feb 03, 2022 | 28.96 | 28.96 | 0 | -0.52(-1.76%) | ||
Feb 02, 2022 | 29.48 | 29.48 | 0 | +0.21(+0.72%) | ||
Feb 01, 2022 | 29.27 | 29.27 | 0 | +0.31(+1.07%) | ||
Jan 31, 2022 | 28.96 | 28.96 | 0 | +0.51(+1.79%) | ||
Jan 28, 2022 | 28.45 | 28.45 | 0 | +0.15(+0.53%) | ||
Jan 27, 2022 | 28.30 | 28.30 | 0 | -0.07(-0.25%) | ||
Jan 26, 2022 | 28.37 | 28.37 | 0 | +0.19(+0.67%) | ||
Jan 25, 2022 | 28.18 | 28.18 | 0 | -0.26(-0.91%) | ||
Jan 24, 2022 | 28.44 | 28.44 | 0 | -0.53(-1.83%) | ||
Jan 21, 2022 | 28.97 | 28.97 | 0 | -0.48(-1.63%) | ||
Jan 20, 2022 | 29.45 | 29.45 | 0 | -0.09(-0.30%) | ||
Jan 19, 2022 | 29.54 | 29.54 | 0 | +0.02(+0.07%) | ||
Jan 18, 2022 | 29.52 | 29.52 | 0 | -0.52(-1.73%) | ||
Jan 14, 2022 | 30.04 | 30.04 | 0 | -0.16(-0.53%) | ||
Jan 13, 2022 | 30.20 | 30.20 | 0 | -0.29(-0.95%) | ||
Jan 12, 2022 | 30.49 | 30.49 | 0 | +0.19(+0.63%) | ||
Jan 11, 2022 | 30.30 | 30.30 | 0 | +0.33(+1.10%) | ||
Jan 10, 2022 | 29.97 | 29.97 | 0 | -0.31(-1.02%) | ||
Jan 07, 2022 | 30.28 | 30.28 | 0 | -0.03(-0.10%) | ||
Jan 06, 2022 | 30.31 | 30.31 | 0 | -0.25(-0.82%) | ||
Jan 05, 2022 | 30.56 | 30.56 | 0 | -0.31(-1.00%) | ||
Jan 04, 2022 | 30.87 | 30.87 | 0 | +0.28(+0.92%) | ||
Jan 03, 2022 | 30.59 | 30.59 | 0 | -0.06(-0.20%) | ||
Dec 31, 2021 | 30.65 | 30.65 | 0 | +0.03(+0.10%) | ||
Dec 30, 2021 | 30.62 | 30.62 | 0 | -0.02(-0.07%) | ||
Dec 29, 2021 | 30.64 | 30.64 | 0 | -0.02(-0.07%) | ||
Dec 28, 2021 | 30.66 | 30.66 | 0 | +0.09(+0.29%) | ||
Dec 27, 2021 | 30.57 | 30.57 | 0 | +0.20(+0.66%) | ||
Dec 23, 2021 | 30.37 | 30.37 | 0 | +0.18(+0.60%) | ||
Dec 22, 2021 | 30.19 | 30.19 | 0 | +0.39(+1.31%) | ||
Dec 21, 2021 | 29.80 | 29.80 | 0 | +0.62(+2.12%) | ||
Dec 20, 2021 | 29.18 | 29.18 | 0 | -0.20(-0.68%) | ||
Dec 17, 2021 | 29.38 | 29.38 | 0 | -0.31(-1.04%) | ||
Dec 16, 2021 | 29.69 | 29.69 | 0 | +0.10(+0.34%) | ||
Dec 15, 2021 | 29.59 | 29.59 | 0 | +0.25(+0.85%) | ||
Dec 14, 2021 | 29.34 | 29.34 | 0 | -0.19(-0.64%) | ||
Dec 13, 2021 | 29.53 | 29.53 | 0 | -0.33(-1.11%) | ||
Dec 10, 2021 | 29.86 | 29.86 | 0 | -0.03(-0.10%) | ||
Dec 09, 2021 | 29.89 | 29.89 | 0 | -0.25(-0.83%) | ||
Dec 08, 2021 | 30.14 | 30.14 | 0 | +0.10(+0.33%) | ||
Dec 07, 2021 | 30.04 | 30.04 | 0 | +0.71(+2.42%) | ||
Dec 06, 2021 | 29.33 | 29.33 | 0 | -0.62(-2.07%) | ||
Nov 24, 2021 | 29.95 | 29.95 | 0 | -0.13(-0.43%) | ||
Nov 23, 2021 | 30.08 | 30.08 | 0 | -7.42(-19.79%) | ||
Nov 22, 2021 | 37.50 | 37.50 | 0 | -0.52(-1.37%) | ||
Nov 19, 2021 | 38.02 | 38.02 | 0 | -0.44(-1.14%) | ||
Nov 18, 2021 | 38.46 | 38.46 | 0 | +0.01(+0.03%) | ||
Nov 17, 2021 | 38.45 | 38.45 | 0 | -0.06(-0.16%) | ||
Nov 16, 2021 | 38.51 | 38.51 | 0 | -0.10(-0.26%) | ||
Nov 15, 2021 | 38.61 | 38.61 | 0 | -0.23(-0.59%) | ||
Nov 12, 2021 | 38.84 | 38.84 | 0 | +0.09(+0.23%) | ||
Nov 11, 2021 | 38.75 | 38.75 | 0 | +0.11(+0.28%) | ||
Nov 10, 2021 | 38.64 | 38.64 | 0 | -0.37(-0.95%) | ||
Nov 09, 2021 | 39.01 | 39.01 | 0 | +0.08(+0.21%) | ||
Nov 08, 2021 | 38.93 | 38.93 | 0 | +0.06(+0.15%) | ||
Nov 05, 2021 | 38.87 | 38.87 | 0 | -0.02(-0.05%) | ||
Nov 04, 2021 | 38.89 | 38.89 | 0 | +0.00(+0.00%) | ||
Nov 03, 2021 | 38.89 | 38.89 | 0 | +0.14(+0.36%) | ||
Nov 02, 2021 | 38.75 | 38.75 | 0 | +0.14(+0.36%) | ||
Nov 01, 2021 | 38.61 | 38.61 | 0 | +0.37(+0.97%) | ||
Oct 29, 2021 | 38.24 | 38.24 | 0 | -0.19(-0.49%) | ||
Oct 28, 2021 | 38.43 | 38.43 | 0 | +0.32(+0.84%) | ||
Oct 27, 2021 | 38.11 | 38.11 | 0 | -0.12(-0.31%) | ||
Oct 26, 2021 | 38.23 | 38.23 | 0 | +0.17(+0.45%) | ||
Oct 25, 2021 | 38.06 | 38.06 | 0 | -0.03(-0.08%) | ||
Oct 22, 2021 | 38.09 | 38.09 | 0 | +0.13(+0.34%) | ||
Oct 21, 2021 | 37.96 | 37.96 | 0 | -0.07(-0.18%) | ||
Oct 20, 2021 | 38.03 | 38.03 | 0 | -0.04(-0.11%) | ||
Oct 19, 2021 | 38.07 | 38.07 | 0 | +0.12(+0.32%) | ||
Oct 18, 2021 | 37.95 | 37.95 | 0 | -0.15(-0.39%) | ||
Oct 15, 2021 | 38.10 | 38.10 | 0 | +0.39(+1.03%) | ||
Oct 14, 2021 | 37.71 | 37.71 | 0 | +0.43(+1.15%) | ||
Oct 13, 2021 | 37.28 | 37.28 | 0 | +0.33(+0.89%) | ||
Oct 12, 2021 | 36.95 | 36.95 | 0 | -0.03(-0.08%) | ||
Oct 11, 2021 | 36.98 | 36.98 | 0 | -0.17(-0.46%) | ||
Oct 08, 2021 | 37.15 | 37.15 | 0 | +0.03(+0.08%) | ||
Oct 07, 2021 | 37.12 | 37.12 | 0 | +0.32(+0.87%) | ||
Oct 06, 2021 | 36.80 | 36.80 | 0 | -0.28(-0.76%) | ||
Oct 05, 2021 | 37.08 | 37.08 | 0 | +0.25(+0.68%) | ||
Oct 04, 2021 | 36.83 | 36.83 | 0 | -0.27(-0.73%) | ||
Oct 01, 2021 | 37.10 | 37.10 | 0 | +0.20(+0.54%) | ||
Sep 30, 2021 | 36.90 | 36.90 | 0 | -0.15(-0.40%) | ||
Sep 29, 2021 | 37.05 | 37.05 | 0 | -0.06(-0.16%) | ||
Sep 28, 2021 | 37.11 | 37.11 | 0 | -0.86(-2.26%) | ||
Sep 27, 2021 | 37.97 | 37.97 | 0 | -0.09(-0.24%) | ||
Sep 24, 2021 | 38.06 | 38.06 | 0 | -0.25(-0.65%) | ||
Sep 23, 2021 | 38.31 | 38.31 | 0 | +0.45(+1.19%) | ||
Sep 22, 2021 | 37.86 | 37.86 | 0 | +0.23(+0.61%) | ||
Sep 21, 2021 | 37.63 | 37.63 | 0 | +0.39(+1.05%) | ||
Sep 20, 2021 | 37.24 | 37.24 | 0 | -0.63(-1.66%) | ||
Sep 17, 2021 | 37.87 | 37.87 | 0 | -0.39(-1.02%) | ||
Sep 16, 2021 | 38.26 | 38.26 | 0 | +0.12(+0.31%) | ||
Sep 15, 2021 | 38.14 | 38.14 | 0 | -0.13(-0.34%) | ||
Sep 14, 2021 | 38.27 | 38.27 | 0 | +0.01(+0.03%) | ||
Sep 13, 2021 | 38.26 | 38.26 | 0 | +0.15(+0.39%) | ||
Sep 10, 2021 | 38.11 | 38.11 | 0 | -0.35(-0.91%) | ||
Sep 09, 2021 | 38.46 | 38.46 | 0 | -0.02(-0.05%) | ||
Sep 08, 2021 | 38.48 | 38.48 | 0 | -0.42(-1.08%) | ||
Sep 07, 2021 | 38.90 | 38.90 | 0 | -0.13(-0.33%) | ||
Sep 03, 2021 | 39.03 | 39.03 | 0 | -0.07(-0.18%) | ||
Sep 02, 2021 | 39.10 | 39.10 | 0 | +0.24(+0.62%) |