Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.61 | 15.61 | 0 | -0.09(-0.57%) | ||
Aug 30, 2022 | 15.70 | 15.70 | 0 | -0.13(-0.82%) | ||
Aug 29, 2022 | 15.83 | 15.83 | 0 | -0.09(-0.57%) | ||
Aug 26, 2022 | 15.92 | 15.92 | 0 | -0.41(-2.51%) | ||
Aug 25, 2022 | 16.33 | 16.33 | 0 | +0.21(+1.30%) | ||
Aug 24, 2022 | 16.12 | 16.12 | 0 | +0.02(+0.12%) | ||
Aug 23, 2022 | 16.10 | 16.10 | 0 | -0.01(-0.06%) | ||
Aug 22, 2022 | 16.11 | 16.11 | 0 | -0.27(-1.65%) | ||
Aug 19, 2022 | 16.38 | 16.38 | 0 | -0.22(-1.33%) | ||
Aug 18, 2022 | 16.60 | 16.60 | 0 | +0.02(+0.12%) | ||
Aug 17, 2022 | 16.58 | 16.58 | 0 | -0.13(-0.78%) | ||
Aug 16, 2022 | 16.71 | 16.71 | 0 | +0.01(+0.06%) | ||
Aug 15, 2022 | 16.70 | 16.70 | 0 | +0.02(+0.12%) | ||
Aug 12, 2022 | 16.68 | 16.68 | 0 | +0.21(+1.28%) | ||
Aug 11, 2022 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 16.47 | 16.47 | 0 | +0.29(+1.79%) | ||
Aug 09, 2022 | 16.18 | 16.18 | 0 | -0.08(-0.49%) | ||
Aug 08, 2022 | 16.26 | 16.26 | 0 | +0.03(+0.18%) | ||
Aug 05, 2022 | 16.23 | 16.23 | 0 | -0.06(-0.37%) | ||
Aug 04, 2022 | 16.29 | 16.29 | 0 | +0.03(+0.18%) | ||
Aug 03, 2022 | 16.26 | 16.26 | 0 | -1.87(-10.31%) | ||
Aug 02, 2022 | 18.13 | 18.13 | 0 | -0.17(-0.93%) | ||
Aug 01, 2022 | 18.30 | 18.30 | 0 | +0.01(+0.05%) | ||
Jul 29, 2022 | 18.29 | 18.29 | 0 | +0.17(+0.94%) | ||
Jul 28, 2022 | 18.12 | 18.12 | 0 | +0.17(+0.95%) | ||
Jul 27, 2022 | 17.95 | 17.95 | 0 | +0.36(+2.05%) | ||
Jul 26, 2022 | 17.59 | 17.59 | 0 | -0.16(-0.90%) | ||
Jul 25, 2022 | 17.75 | 17.75 | 0 | +0.03(+0.17%) | ||
Jul 22, 2022 | 17.72 | 17.72 | 0 | +0.07(+0.40%) | ||
Jul 20, 2022 | 17.65 | 17.65 | 0 | +0.06(+0.34%) | ||
Jul 19, 2022 | 17.59 | 17.59 | 0 | +0.32(+1.85%) | ||
Jul 15, 2022 | 17.27 | 17.27 | 0 | +0.25(+1.47%) | ||
Jul 14, 2022 | 17.02 | 17.02 | 0 | -0.11(-0.64%) | ||
Jul 13, 2022 | 17.13 | 17.13 | 0 | -0.03(-0.17%) | ||
Jul 12, 2022 | 17.16 | 17.16 | 0 | -0.28(-1.61%) | ||
Jul 08, 2022 | 17.44 | 17.44 | 0 | -0.02(-0.11%) | ||
Jul 07, 2022 | 17.46 | 17.46 | 0 | +0.23(+1.33%) | ||
Jul 06, 2022 | 17.23 | 17.23 | 0 | -0.01(-0.06%) | ||
Jul 05, 2022 | 17.24 | 17.24 | 0 | +0.07(+0.41%) | ||
Jun 30, 2022 | 17.17 | 17.17 | 0 | -0.13(-0.75%) | ||
Jun 28, 2022 | 17.30 | 17.30 | 0 | -0.21(-1.20%) | ||
Jun 27, 2022 | 17.51 | 17.51 | 0 | -0.03(-0.17%) | ||
Jun 24, 2022 | 17.54 | 17.54 | 0 | +0.39(+2.27%) | ||
Jun 23, 2022 | 17.15 | 17.15 | 0 | +0.09(+0.53%) | ||
Jun 22, 2022 | 17.06 | 17.06 | 0 | -0.03(-0.18%) | ||
Jun 21, 2022 | 17.09 | 17.09 | 0 | +0.26(+1.54%) | ||
Jun 17, 2022 | 16.83 | 16.83 | 0 | +0.01(+0.06%) | ||
Jun 16, 2022 | 16.82 | 16.82 | 0 | -0.41(-2.38%) | ||
Jun 15, 2022 | 17.23 | 17.23 | 0 | +0.24(+1.41%) | ||
Jun 14, 2022 | 16.99 | 16.99 | 0 | -0.07(-0.41%) | ||
Jun 13, 2022 | 17.06 | 17.06 | 0 | -0.60(-3.40%) | ||
Jun 10, 2022 | 17.66 | 17.66 | 0 | -0.41(-2.27%) | ||
Jun 09, 2022 | 18.07 | 18.07 | 0 | -0.35(-1.90%) | ||
Jun 08, 2022 | 18.42 | 18.42 | 0 | -0.17(-0.91%) | ||
Jun 07, 2022 | 18.59 | 18.59 | 0 | +0.17(+0.92%) | ||
Jun 03, 2022 | 18.42 | 18.42 | 0 | -0.24(-1.29%) | ||
Jun 02, 2022 | 18.66 | 18.66 | 0 | +0.28(+1.52%) | ||
Jun 01, 2022 | 18.38 | 18.38 | 0 | -0.13(-0.70%) | ||
May 31, 2022 | 18.51 | 18.51 | 0 | -0.08(-0.43%) | ||
May 27, 2022 | 18.59 | 18.59 | 0 | +0.32(+1.75%) | ||
May 26, 2022 | 18.27 | 18.27 | 0 | +0.26(+1.44%) | ||
May 25, 2022 | 18.01 | 18.01 | 0 | +0.12(+0.67%) | ||
May 24, 2022 | 17.89 | 17.89 | 0 | -0.10(-0.56%) | ||
May 23, 2022 | 17.99 | 17.99 | 0 | +0.23(+1.30%) | ||
May 20, 2022 | 17.76 | 17.76 | 0 | +0.05(+0.28%) | ||
May 19, 2022 | 17.71 | 17.71 | 0 | -0.01(-0.06%) | ||
May 18, 2022 | 17.72 | 17.72 | 0 | -0.50(-2.74%) | ||
May 17, 2022 | 18.22 | 18.22 | 0 | +0.31(+1.73%) | ||
May 16, 2022 | 17.91 | 17.91 | 0 | +0.32(+1.82%) | ||
May 12, 2022 | 17.59 | 17.59 | 0 | -0.01(-0.06%) | ||
May 11, 2022 | 17.60 | 17.60 | 0 | -0.18(-1.01%) | ||
May 10, 2022 | 17.78 | 17.78 | 0 | +0.05(+0.28%) | ||
May 09, 2022 | 17.73 | 17.73 | 0 | -0.48(-2.64%) | ||
May 06, 2022 | 18.21 | 18.21 | 0 | -0.16(-0.87%) | ||
May 05, 2022 | 18.37 | 18.37 | 0 | -0.18(-0.97%) | ||
May 03, 2022 | 18.55 | 18.55 | 0 | +0.09(+0.49%) | ||
May 02, 2022 | 18.46 | 18.46 | 0 | +0.03(+0.16%) | ||
Apr 29, 2022 | 18.43 | 18.43 | 0 | -0.42(-2.23%) | ||
Apr 28, 2022 | 18.85 | 18.85 | 0 | +0.31(+1.67%) | ||
Apr 27, 2022 | 18.54 | 18.54 | 0 | +0.03(+0.16%) | ||
Apr 26, 2022 | 18.51 | 18.51 | 0 | -0.42(-2.22%) | ||
Apr 25, 2022 | 18.93 | 18.93 | 0 | +0.04(+0.21%) | ||
Apr 22, 2022 | 18.89 | 18.89 | 0 | -0.39(-2.02%) | ||
Apr 21, 2022 | 19.28 | 19.28 | 0 | -0.26(-1.33%) | ||
Apr 20, 2022 | 19.54 | 19.54 | 0 | +0.04(+0.21%) | ||
Apr 19, 2022 | 19.50 | 19.50 | 0 | +0.18(+0.93%) | ||
Apr 18, 2022 | 19.32 | 19.32 | 0 | -0.06(-0.31%) | ||
Apr 14, 2022 | 19.38 | 19.38 | 0 | -0.18(-0.92%) | ||
Apr 13, 2022 | 19.56 | 19.56 | 0 | +0.20(+1.03%) | ||
Apr 12, 2022 | 19.36 | 19.36 | 0 | -0.06(-0.31%) | ||
Apr 11, 2022 | 19.42 | 19.42 | 0 | -0.24(-1.22%) | ||
Apr 08, 2022 | 19.66 | 19.66 | 0 | -0.04(-0.20%) | ||
Apr 07, 2022 | 19.70 | 19.70 | 0 | +0.01(+0.05%) | ||
Apr 06, 2022 | 19.69 | 19.69 | 0 | -0.19(-0.96%) | ||
Apr 05, 2022 | 19.88 | 19.88 | 0 | -0.26(-1.29%) | ||
Apr 04, 2022 | 20.14 | 20.14 | 0 | +0.23(+1.16%) | ||
Mar 31, 2022 | 19.91 | 19.91 | 0 | -0.27(-1.34%) | ||
Mar 30, 2022 | 20.18 | 20.18 | 0 | -0.09(-0.44%) | ||
Mar 29, 2022 | 20.27 | 20.27 | 0 | +0.35(+1.76%) | ||
Mar 25, 2022 | 19.92 | 19.92 | 0 | +0.03(+0.15%) | ||
Mar 24, 2022 | 19.89 | 19.89 | 0 | +0.18(+0.91%) | ||
Mar 23, 2022 | 19.71 | 19.71 | 0 | -0.19(-0.95%) | ||
Mar 22, 2022 | 19.90 | 19.90 | 0 | +0.19(+0.96%) | ||
Mar 21, 2022 | 19.71 | 19.71 | 0 | -0.10(-0.50%) | ||
Mar 18, 2022 | 19.81 | 19.81 | 0 | +0.21(+1.07%) | ||
Mar 17, 2022 | 19.60 | 19.60 | 0 | +0.19(+0.98%) | ||
Mar 16, 2022 | 19.41 | 19.41 | 0 | +0.49(+2.59%) | ||
Mar 15, 2022 | 18.92 | 18.92 | 0 | +0.25(+1.34%) | ||
Mar 14, 2022 | 18.67 | 18.67 | 0 | -0.13(-0.69%) | ||
Mar 11, 2022 | 18.80 | 18.80 | 0 | -0.22(-1.16%) | ||
Mar 10, 2022 | 19.02 | 19.02 | 0 | -0.12(-0.63%) | ||
Mar 09, 2022 | 19.14 | 19.14 | 0 | +0.48(+2.57%) | ||
Mar 08, 2022 | 18.66 | 18.66 | 0 | -0.07(-0.37%) | ||
Mar 07, 2022 | 18.73 | 18.73 | 0 | -0.51(-2.65%) | ||
Mar 04, 2022 | 19.24 | 19.24 | 0 | -0.24(-1.23%) | ||
Mar 03, 2022 | 19.48 | 19.48 | 0 | -0.15(-0.76%) | ||
Mar 02, 2022 | 19.63 | 19.63 | 0 | +0.22(+1.13%) | ||
Mar 01, 2022 | 19.41 | 19.41 | 0 | -0.29(-1.47%) | ||
Feb 28, 2022 | 19.70 | 19.70 | 0 | -0.05(-0.25%) | ||
Feb 25, 2022 | 19.75 | 19.75 | 0 | +0.37(+1.91%) | ||
Feb 24, 2022 | 19.38 | 19.38 | 0 | +0.09(+0.47%) | ||
Feb 23, 2022 | 19.29 | 19.29 | 0 | -0.27(-1.38%) | ||
Feb 22, 2022 | 19.56 | 19.56 | 0 | -0.20(-1.01%) | ||
Feb 18, 2022 | 19.76 | 19.76 | 0 | -0.13(-0.65%) | ||
Feb 17, 2022 | 19.89 | 19.89 | 0 | -0.32(-1.58%) | ||
Feb 16, 2022 | 20.21 | 20.21 | 0 | +0.04(+0.20%) | ||
Feb 15, 2022 | 20.17 | 20.17 | 0 | +0.29(+1.46%) | ||
Feb 14, 2022 | 19.88 | 19.88 | 0 | -0.09(-0.45%) | ||
Feb 11, 2022 | 19.97 | 19.97 | 0 | -0.28(-1.38%) | ||
Feb 10, 2022 | 20.25 | 20.25 | 0 | -0.30(-1.46%) | ||
Feb 09, 2022 | 20.55 | 20.55 | 0 | +0.28(+1.38%) | ||
Feb 08, 2022 | 20.27 | 20.27 | 0 | +0.13(+0.65%) | ||
Feb 07, 2022 | 20.14 | 20.14 | 0 | -0.03(-0.15%) | ||
Feb 04, 2022 | 20.17 | 20.17 | 0 | +0.07(+0.35%) | ||
Feb 03, 2022 | 20.10 | 20.10 | 0 | -0.38(-1.86%) | ||
Feb 02, 2022 | 20.48 | 20.48 | 0 | +0.12(+0.59%) | ||
Feb 01, 2022 | 20.36 | 20.36 | 0 | +0.14(+0.69%) | ||
Jan 31, 2022 | 20.22 | 20.22 | 0 | +0.34(+1.71%) | ||
Jan 28, 2022 | 19.88 | 19.88 | 0 | +0.30(+1.53%) | ||
Jan 27, 2022 | 19.58 | 19.58 | 0 | -0.12(-0.61%) | ||
Jan 26, 2022 | 19.70 | 19.70 | 0 | -0.08(-0.40%) | ||
Jan 25, 2022 | 19.78 | 19.78 | 0 | -0.18(-0.90%) | ||
Jan 24, 2022 | 19.96 | 19.96 | 0 | -0.01(-0.05%) | ||
Jan 21, 2022 | 19.97 | 19.97 | 0 | -0.29(-1.43%) | ||
Jan 20, 2022 | 20.26 | 20.26 | 0 | -0.16(-0.78%) | ||
Jan 19, 2022 | 20.42 | 20.42 | 0 | -0.12(-0.58%) | ||
Jan 18, 2022 | 20.54 | 20.54 | 0 | -0.36(-1.72%) | ||
Jan 14, 2022 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | ||
Jan 13, 2022 | 20.90 | 20.90 | 0 | -0.22(-1.04%) | ||
Jan 12, 2022 | 21.12 | 21.12 | 0 | +0.09(+0.43%) | ||
Jan 11, 2022 | 21.03 | 21.03 | 0 | +0.20(+0.96%) | ||
Jan 10, 2022 | 20.83 | 20.83 | 0 | -0.06(-0.29%) | ||
Jan 07, 2022 | 20.89 | 20.89 | 0 | -0.05(-0.24%) | ||
Jan 06, 2022 | 20.94 | 20.94 | 0 | -0.01(-0.05%) | ||
Jan 05, 2022 | 20.95 | 20.95 | 0 | -0.34(-1.60%) | ||
Jan 04, 2022 | 21.29 | 21.29 | 0 | +0.01(+0.05%) | ||
Jan 03, 2022 | 21.28 | 21.28 | 0 | +0.09(+0.42%) | ||
Dec 31, 2021 | 21.19 | 21.19 | 0 | -0.03(-0.14%) | ||
Dec 30, 2021 | 21.22 | 21.22 | 0 | -0.02(-0.09%) | ||
Dec 29, 2021 | 21.24 | 21.24 | 0 | +0.01(+0.05%) | ||
Dec 28, 2021 | 21.23 | 21.23 | 0 | -0.02(-0.09%) | ||
Dec 27, 2021 | 21.25 | 21.25 | 0 | +0.20(+0.95%) | ||
Dec 23, 2021 | 21.05 | 21.05 | 0 | +0.11(+0.53%) | ||
Dec 22, 2021 | 20.94 | 20.94 | 0 | +0.17(+0.82%) | ||
Dec 21, 2021 | 20.77 | 20.77 | 0 | +0.32(+1.56%) | ||
Dec 20, 2021 | 20.45 | 20.45 | 0 | -0.19(-0.92%) | ||
Dec 17, 2021 | 20.64 | 20.64 | 0 | -0.27(-1.29%) | ||
Dec 15, 2021 | 20.91 | 20.91 | 0 | +0.25(+1.21%) | ||
Dec 14, 2021 | 20.66 | 20.66 | 0 | -0.12(-0.58%) | ||
Dec 13, 2021 | 20.78 | 20.78 | 0 | -0.19(-0.91%) | ||
Dec 10, 2021 | 20.97 | 20.97 | 0 | +0.10(+0.48%) | ||
Dec 09, 2021 | 20.87 | 20.87 | 0 | -0.15(-0.71%) | ||
Dec 08, 2021 | 21.02 | 21.02 | 0 | +0.06(+0.29%) | ||
Dec 07, 2021 | 20.96 | 20.96 | 0 | +0.37(+1.80%) | ||
Dec 06, 2021 | 20.59 | 20.59 | 0 | -0.46(-2.19%) | ||
Nov 24, 2021 | 21.05 | 21.05 | 0 | +0.02(+0.10%) | ||
Nov 23, 2021 | 21.03 | 21.03 | 0 | -0.01(-0.05%) | ||
Nov 22, 2021 | 21.04 | 21.04 | 0 | -0.10(-0.47%) | ||
Nov 19, 2021 | 21.14 | 21.14 | 0 | -0.06(-0.28%) | ||
Nov 18, 2021 | 21.20 | 21.20 | 0 | +0.01(+0.05%) | ||
Nov 17, 2021 | 21.19 | 21.19 | 0 | -0.07(-0.33%) | ||
Nov 16, 2021 | 21.26 | 21.26 | 0 | +0.05(+0.24%) | ||
Nov 15, 2021 | 21.21 | 21.21 | 0 | -0.03(-0.14%) | ||
Nov 12, 2021 | 21.24 | 21.24 | 0 | +0.11(+0.52%) | ||
Nov 11, 2021 | 21.13 | 21.13 | 0 | +0.05(+0.24%) | ||
Nov 10, 2021 | 21.08 | 21.08 | 0 | -0.19(-0.89%) | ||
Nov 09, 2021 | 21.27 | 21.27 | 0 | -0.05(-0.23%) | ||
Nov 08, 2021 | 21.32 | 21.32 | 0 | +0.03(+0.14%) | ||
Nov 05, 2021 | 21.29 | 21.29 | 0 | +0.08(+0.38%) | ||
Nov 04, 2021 | 21.21 | 21.21 | 0 | +0.04(+0.19%) | ||
Nov 03, 2021 | 21.17 | 21.17 | 0 | +0.13(+0.62%) | ||
Nov 02, 2021 | 21.04 | 21.04 | 0 | +0.03(+0.14%) | ||
Nov 01, 2021 | 21.01 | 21.01 | 0 | +0.12(+0.57%) | ||
Oct 29, 2021 | 20.89 | 20.89 | 0 | -0.04(-0.19%) | ||
Oct 28, 2021 | 20.93 | 20.93 | 0 | +0.18(+0.87%) | ||
Oct 27, 2021 | 20.75 | 20.75 | 0 | -0.11(-0.53%) | ||
Oct 26, 2021 | 20.86 | 20.86 | 0 | +0.00(+0.00%) | ||
Oct 25, 2021 | 20.86 | 20.86 | 0 | +0.07(+0.34%) | ||
Oct 22, 2021 | 20.79 | 20.79 | 0 | +0.00(+0.00%) | ||
Oct 21, 2021 | 20.79 | 20.79 | 0 | +0.00(+0.00%) | ||
Oct 20, 2021 | 20.79 | 20.79 | 0 | +0.07(+0.34%) | ||
Oct 19, 2021 | 20.72 | 20.72 | 0 | +0.13(+0.63%) | ||
Oct 18, 2021 | 20.59 | 20.59 | 0 | +0.02(+0.10%) | ||
Oct 15, 2021 | 20.57 | 20.57 | 0 | +0.11(+0.54%) | ||
Oct 14, 2021 | 20.46 | 20.46 | 0 | +0.26(+1.29%) | ||
Oct 13, 2021 | 20.20 | 20.20 | 0 | +0.11(+0.55%) | ||
Oct 12, 2021 | 20.09 | 20.09 | 0 | -0.02(-0.10%) | ||
Oct 11, 2021 | 20.11 | 20.11 | 0 | -0.09(-0.45%) | ||
Oct 08, 2021 | 20.20 | 20.20 | 0 | -0.04(-0.20%) | ||
Oct 07, 2021 | 20.24 | 20.24 | 0 | +0.18(+0.90%) | ||
Oct 06, 2021 | 20.06 | 20.06 | 0 | -0.01(-0.05%) | ||
Oct 05, 2021 | 20.07 | 20.07 | 0 | +0.15(+0.75%) | ||
Oct 04, 2021 | 19.92 | 19.92 | 0 | -0.21(-1.04%) | ||
Oct 01, 2021 | 20.13 | 20.13 | 0 | +0.15(+0.75%) | ||
Sep 30, 2021 | 19.98 | 19.98 | 0 | -0.14(-0.70%) | ||
Sep 29, 2021 | 20.12 | 20.12 | 0 | +0.00(+0.00%) | ||
Sep 28, 2021 | 20.12 | 20.12 | 0 | -0.37(-1.81%) | ||
Sep 27, 2021 | 20.49 | 20.49 | 0 | -0.02(-0.10%) | ||
Sep 24, 2021 | 20.51 | 20.51 | 0 | -0.05(-0.24%) | ||
Sep 23, 2021 | 20.56 | 20.56 | 0 | +0.21(+1.03%) | ||
Sep 22, 2021 | 20.35 | 20.35 | 0 | +0.15(+0.74%) | ||
Sep 21, 2021 | 20.20 | 20.20 | 0 | +0.06(+0.30%) | ||
Sep 20, 2021 | 20.14 | 20.14 | 0 | -0.33(-1.61%) | ||
Sep 17, 2021 | 20.47 | 20.47 | 0 | -0.17(-0.82%) | ||
Sep 16, 2021 | 20.64 | 20.64 | 0 | -0.04(-0.19%) | ||
Sep 15, 2021 | 20.68 | 20.68 | 0 | +0.12(+0.58%) | ||
Sep 14, 2021 | 20.56 | 20.56 | 0 | -0.11(-0.53%) | ||
Sep 13, 2021 | 20.67 | 20.67 | 0 | +0.07(+0.34%) | ||
Sep 10, 2021 | 20.60 | 20.60 | 0 | -0.11(-0.53%) | ||
Sep 09, 2021 | 20.71 | 20.71 | 0 | -0.05(-0.24%) | ||
Sep 08, 2021 | 20.76 | 20.76 | 0 | -0.09(-0.43%) | ||
Sep 07, 2021 | 20.85 | 20.85 | 0 | -0.04(-0.19%) | ||
Sep 03, 2021 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | ||
Sep 02, 2021 | 20.89 | 20.89 | 0 | +0.07(+0.34%) |