Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.02 | 23.02 | 0 | +0.02(+0.09%) | ||
Oct 28, 2022 | 23.00 | 23.00 | 0 | +0.46(+2.06%) | ||
Oct 27, 2022 | 22.54 | 22.54 | 0 | +0.09(+0.40%) | ||
Oct 26, 2022 | 22.45 | 22.45 | 0 | +0.08(+0.35%) | ||
Oct 25, 2022 | 22.37 | 22.37 | 0 | +0.49(+2.26%) | ||
Oct 24, 2022 | 21.87 | 21.87 | 0 | +0.17(+0.77%) | ||
Oct 21, 2022 | 21.71 | 21.71 | 0 | +0.53(+2.52%) | ||
Oct 20, 2022 | 21.17 | 21.17 | 0 | -0.24(-1.11%) | ||
Oct 19, 2022 | 21.41 | 21.41 | 0 | -0.24(-1.10%) | ||
Oct 18, 2022 | 21.65 | 21.65 | 0 | +0.31(+1.44%) | ||
Oct 17, 2022 | 21.34 | 21.34 | 0 | +0.56(+2.71%) | ||
Oct 14, 2022 | 20.78 | 20.78 | 0 | -0.49(-2.33%) | ||
Oct 13, 2022 | 21.27 | 21.27 | 0 | +0.57(+2.77%) | ||
Oct 12, 2022 | 20.70 | 20.70 | 0 | -0.10(-0.48%) | ||
Oct 11, 2022 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | ||
Oct 10, 2022 | 20.83 | 20.83 | 0 | -0.06(-0.28%) | ||
Oct 07, 2022 | 20.89 | 20.89 | 0 | -0.53(-2.49%) | ||
Oct 06, 2022 | 21.42 | 21.42 | 0 | -0.09(-0.41%) | ||
Oct 05, 2022 | 21.51 | 21.51 | 0 | -0.05(-0.23%) | ||
Oct 04, 2022 | 21.56 | 21.56 | 0 | +0.95(+4.61%) | ||
Oct 03, 2022 | 20.61 | 20.61 | 0 | +0.65(+3.27%) | ||
Sep 30, 2022 | 19.96 | 19.96 | 0 | -0.16(-0.79%) | ||
Sep 29, 2022 | 20.11 | 20.11 | 0 | -0.45(-2.17%) | ||
Sep 28, 2022 | 20.56 | 20.56 | 0 | +0.52(+2.62%) | ||
Sep 27, 2022 | 20.03 | 20.03 | 0 | +0.00(+0.00%) | ||
Sep 26, 2022 | 20.03 | 20.03 | 0 | -0.29(-1.41%) | ||
Sep 23, 2022 | 20.32 | 20.32 | 0 | -0.62(-2.98%) | ||
Sep 22, 2022 | 20.94 | 20.94 | 0 | -0.42(-1.95%) | ||
Sep 21, 2022 | 21.36 | 21.36 | 0 | -0.29(-1.33%) | ||
Sep 20, 2022 | 21.65 | 21.65 | 0 | -0.36(-1.62%) | ||
Sep 19, 2022 | 22.00 | 22.00 | 0 | +0.29(+1.32%) | ||
Sep 16, 2022 | 21.72 | 21.72 | 0 | -0.27(-1.22%) | ||
Sep 15, 2022 | 21.98 | 21.98 | 0 | -0.12(-0.54%) | ||
Sep 14, 2022 | 22.10 | 22.10 | 0 | -0.02(-0.09%) | ||
Sep 13, 2022 | 22.12 | 22.12 | 0 | -0.87(-3.79%) | ||
Sep 12, 2022 | 22.99 | 22.99 | 0 | +0.34(+1.48%) | ||
Sep 09, 2022 | 22.66 | 22.66 | 0 | +0.48(+2.19%) | ||
Sep 08, 2022 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | ||
Sep 07, 2022 | 22.07 | 22.07 | 0 | +0.14(+0.63%) | ||
Sep 02, 2022 | 21.93 | 21.93 | 0 | -0.12(-0.54%) | ||
Sep 01, 2022 | 22.05 | 22.05 | 0 | -0.30(-1.33%) | ||
Aug 31, 2022 | 22.35 | 22.35 | 0 | -0.23(-1.01%) | ||
Aug 30, 2022 | 22.58 | 22.58 | 0 | -0.38(-1.64%) | ||
Aug 29, 2022 | 22.95 | 22.95 | 0 | -0.17(-0.73%) | ||
Aug 26, 2022 | 23.12 | 23.12 | 0 | -0.75(-3.15%) | ||
Aug 25, 2022 | 23.87 | 23.87 | 0 | +0.46(+1.99%) | ||
Aug 24, 2022 | 23.41 | 23.41 | 0 | +0.12(+0.51%) | ||
Aug 23, 2022 | 23.29 | 23.29 | 0 | +0.05(+0.21%) | ||
Aug 22, 2022 | 23.24 | 23.24 | 0 | -0.58(-2.45%) | ||
Aug 19, 2022 | 23.82 | 23.82 | 0 | -0.44(-1.79%) | ||
Aug 18, 2022 | 24.26 | 24.26 | 0 | +0.26(+1.07%) | ||
Aug 17, 2022 | 24.00 | 24.00 | 0 | -0.32(-1.30%) | ||
Aug 16, 2022 | 24.32 | 24.32 | 0 | +0.14(+0.57%) | ||
Aug 15, 2022 | 24.18 | 24.18 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 24.18 | 24.18 | 0 | +0.44(+1.83%) | ||
Aug 11, 2022 | 23.74 | 23.74 | 0 | +0.31(+1.31%) | ||
Aug 10, 2022 | 23.44 | 23.44 | 0 | +0.57(+2.51%) | ||
Aug 09, 2022 | 22.86 | 22.86 | 0 | -0.16(-0.69%) | ||
Aug 08, 2022 | 23.02 | 23.02 | 0 | +0.11(+0.47%) | ||
Aug 05, 2022 | 22.91 | 22.91 | 0 | +0.08(+0.35%) | ||
Aug 04, 2022 | 22.83 | 22.83 | 0 | -0.13(-0.56%) | ||
Aug 03, 2022 | 22.96 | 22.96 | 0 | +0.17(+0.74%) | ||
Aug 02, 2022 | 22.79 | 22.79 | 0 | -0.20(-0.86%) | ||
Aug 01, 2022 | 22.99 | 22.99 | 0 | +0.02(+0.09%) | ||
Jul 29, 2022 | 22.97 | 22.97 | 0 | +0.27(+1.18%) | ||
Jul 28, 2022 | 22.71 | 22.71 | 0 | +0.27(+1.19%) | ||
Jul 27, 2022 | 22.44 | 22.44 | 0 | +0.48(+2.21%) | ||
Jul 26, 2022 | 21.95 | 21.95 | 0 | -0.08(-0.36%) | ||
Jul 25, 2022 | 22.03 | 22.03 | 0 | +0.24(+1.09%) | ||
Jul 22, 2022 | 21.80 | 21.80 | 0 | -0.14(-0.63%) | ||
Jul 20, 2022 | 21.93 | 21.93 | 0 | +0.22(+1.00%) | ||
Jul 19, 2022 | 21.72 | 21.72 | 0 | +0.76(+3.64%) | ||
Jul 18, 2022 | 20.95 | 20.95 | 0 | +0.05(+0.24%) | ||
Jul 15, 2022 | 20.91 | 20.91 | 0 | +0.47(+2.32%) | ||
Jul 14, 2022 | 20.43 | 20.43 | 0 | -0.27(-1.29%) | ||
Jul 13, 2022 | 20.70 | 20.70 | 0 | -0.10(-0.48%) | ||
Jul 12, 2022 | 20.80 | 20.80 | 0 | -0.28(-1.31%) | ||
Jul 08, 2022 | 21.07 | 21.07 | 0 | -0.04(-0.19%) | ||
Jul 07, 2022 | 21.11 | 21.11 | 0 | +0.46(+2.25%) | ||
Jul 06, 2022 | 20.65 | 20.65 | 0 | -0.27(-1.28%) | ||
Jul 05, 2022 | 20.91 | 20.91 | 0 | -0.17(-0.80%) | ||
Jul 01, 2022 | 21.08 | 21.08 | 0 | +0.18(+0.85%) | ||
Jun 30, 2022 | 20.91 | 20.91 | 0 | -0.45(-2.09%) | ||
Jun 28, 2022 | 21.35 | 21.35 | 0 | -0.27(-1.24%) | ||
Jun 27, 2022 | 21.62 | 21.62 | 0 | +0.16(+0.74%) | ||
Jun 24, 2022 | 21.46 | 21.46 | 0 | +0.74(+3.58%) | ||
Jun 23, 2022 | 20.72 | 20.72 | 0 | -0.10(-0.48%) | ||
Jun 22, 2022 | 20.82 | 20.82 | 0 | -0.14(-0.66%) | ||
Jun 21, 2022 | 20.95 | 20.95 | 0 | +0.32(+1.53%) | ||
Jun 17, 2022 | 20.64 | 20.64 | 0 | +0.10(+0.48%) | ||
Jun 16, 2022 | 20.54 | 20.54 | 0 | -1.18(-5.42%) | ||
Jun 15, 2022 | 21.72 | 21.72 | 0 | +0.21(+0.97%) | ||
Jun 14, 2022 | 21.51 | 21.51 | 0 | -0.03(-0.14%) | ||
Jun 13, 2022 | 21.54 | 21.54 | 0 | -1.01(-4.48%) | ||
Jun 10, 2022 | 22.55 | 22.55 | 0 | -0.67(-2.90%) | ||
Jun 09, 2022 | 23.22 | 23.22 | 0 | -0.47(-2.00%) | ||
Jun 08, 2022 | 23.69 | 23.69 | 0 | -0.42(-1.72%) | ||
Jun 07, 2022 | 24.11 | 24.11 | 0 | +0.26(+1.08%) | ||
Jun 06, 2022 | 23.85 | 23.85 | 0 | +0.24(+1.01%) | ||
Jun 03, 2022 | 23.62 | 23.62 | 0 | -0.25(-1.04%) | ||
Jun 02, 2022 | 23.86 | 23.86 | 0 | +0.46(+1.94%) | ||
Jun 01, 2022 | 23.41 | 23.41 | 0 | -0.06(-0.25%) | ||
May 31, 2022 | 23.47 | 23.47 | 0 | -0.18(-0.75%) | ||
May 27, 2022 | 23.65 | 23.65 | 0 | +0.50(+2.18%) | ||
May 26, 2022 | 23.14 | 23.14 | 0 | +0.47(+2.10%) | ||
May 25, 2022 | 22.67 | 22.67 | 0 | +0.46(+2.09%) | ||
May 24, 2022 | 22.20 | 22.20 | 0 | -0.25(-1.10%) | ||
May 23, 2022 | 22.45 | 22.45 | 0 | +0.30(+1.34%) | ||
May 20, 2022 | 22.15 | 22.15 | 0 | -0.11(-0.49%) | ||
May 19, 2022 | 22.26 | 22.26 | 0 | -0.16(-0.71%) | ||
May 18, 2022 | 22.42 | 22.42 | 0 | -0.68(-2.95%) | ||
May 17, 2022 | 23.10 | 23.10 | 0 | +0.74(+3.32%) | ||
May 16, 2022 | 22.36 | 22.36 | 0 | -0.05(-0.22%) | ||
May 13, 2022 | 22.41 | 22.41 | 0 | +0.52(+2.40%) | ||
May 12, 2022 | 21.88 | 21.88 | 0 | +0.16(+0.73%) | ||
May 11, 2022 | 21.73 | 21.73 | 0 | -0.29(-1.30%) | ||
May 10, 2022 | 22.01 | 22.01 | 0 | -0.11(-0.49%) | ||
May 09, 2022 | 22.12 | 22.12 | 0 | -0.68(-2.99%) | ||
May 06, 2022 | 22.80 | 22.80 | 0 | -0.24(-1.03%) | ||
May 05, 2022 | 23.04 | 23.04 | 0 | -0.12(-0.51%) | ||
May 03, 2022 | 23.16 | 23.16 | 0 | +0.27(+1.17%) | ||
May 02, 2022 | 22.89 | 22.89 | 0 | +0.18(+0.78%) | ||
Apr 29, 2022 | 22.72 | 22.72 | 0 | -0.63(-2.71%) | ||
Apr 28, 2022 | 23.35 | 23.35 | 0 | +0.50(+2.21%) | ||
Apr 27, 2022 | 22.84 | 22.84 | 0 | -0.01(-0.04%) | ||
Apr 26, 2022 | 22.85 | 22.85 | 0 | -0.66(-2.82%) | ||
Apr 25, 2022 | 23.52 | 23.52 | 0 | -0.02(-0.08%) | ||
Apr 22, 2022 | 23.54 | 23.54 | 0 | -0.63(-2.62%) | ||
Apr 21, 2022 | 24.17 | 24.17 | 0 | -0.45(-1.81%) | ||
Apr 20, 2022 | 24.61 | 24.61 | 0 | +0.17(+0.69%) | ||
Apr 19, 2022 | 24.45 | 24.45 | 0 | +0.48(+2.02%) | ||
Apr 18, 2022 | 23.96 | 23.96 | 0 | +0.05(+0.21%) | ||
Apr 14, 2022 | 23.91 | 23.91 | 0 | -0.06(-0.25%) | ||
Apr 13, 2022 | 23.97 | 23.97 | 0 | +0.40(+1.68%) | ||
Apr 12, 2022 | 23.58 | 23.58 | 0 | +0.05(+0.21%) | ||
Apr 11, 2022 | 23.53 | 23.53 | 0 | -0.09(-0.38%) | ||
Apr 08, 2022 | 23.62 | 23.62 | 0 | -0.02(-0.08%) | ||
Apr 07, 2022 | 23.64 | 23.64 | 0 | -0.09(-0.38%) | ||
Apr 06, 2022 | 23.72 | 23.72 | 0 | -0.32(-1.32%) | ||
Apr 05, 2022 | 24.04 | 24.04 | 0 | -0.55(-2.25%) | ||
Apr 04, 2022 | 24.60 | 24.60 | 0 | -0.09(-0.36%) | ||
Apr 01, 2022 | 24.68 | 24.68 | 0 | +0.13(+0.52%) | ||
Mar 31, 2022 | 24.56 | 24.56 | 0 | -0.28(-1.12%) | ||
Mar 30, 2022 | 24.83 | 24.83 | 0 | -0.40(-1.57%) | ||
Mar 29, 2022 | 25.23 | 25.23 | 0 | +0.48(+1.96%) | ||
Mar 28, 2022 | 24.74 | 24.74 | 0 | -0.21(-0.83%) | ||
Mar 25, 2022 | 24.95 | 24.95 | 0 | +0.30(+1.20%) | ||
Mar 24, 2022 | 24.65 | 24.65 | 0 | +0.25(+1.01%) | ||
Mar 23, 2022 | 24.41 | 24.41 | 0 | -0.42(-1.67%) | ||
Mar 22, 2022 | 24.82 | 24.82 | 0 | +0.13(+0.52%) | ||
Mar 21, 2022 | 24.69 | 24.69 | 0 | -0.02(-0.08%) | ||
Mar 18, 2022 | 24.71 | 24.71 | 0 | +0.05(+0.20%) | ||
Mar 17, 2022 | 24.66 | 24.66 | 0 | +0.22(+0.89%) | ||
Mar 16, 2022 | 24.45 | 24.45 | 0 | +0.55(+2.32%) | ||
Mar 15, 2022 | 23.89 | 23.89 | 0 | +0.16(+0.67%) | ||
Mar 14, 2022 | 23.73 | 23.73 | 0 | -0.27(-1.11%) | ||
Mar 11, 2022 | 24.00 | 24.00 | 0 | -0.18(-0.74%) | ||
Mar 10, 2022 | 24.18 | 24.18 | 0 | +0.08(+0.33%) | ||
Mar 09, 2022 | 24.10 | 24.10 | 0 | +0.50(+2.14%) | ||
Mar 08, 2022 | 23.60 | 23.60 | 0 | +0.16(+0.68%) | ||
Mar 07, 2022 | 23.44 | 23.44 | 0 | -0.55(-2.31%) | ||
Mar 04, 2022 | 23.99 | 23.99 | 0 | -0.34(-1.38%) | ||
Mar 03, 2022 | 24.33 | 24.33 | 0 | -0.16(-0.65%) | ||
Mar 02, 2022 | 24.49 | 24.49 | 0 | +0.78(+3.30%) | ||
Mar 01, 2022 | 23.70 | 23.70 | 0 | -0.61(-2.52%) | ||
Feb 28, 2022 | 24.32 | 24.32 | 0 | +0.03(+0.12%) | ||
Feb 25, 2022 | 24.29 | 24.29 | 0 | +0.61(+2.59%) | ||
Feb 24, 2022 | 23.68 | 23.68 | 0 | +0.19(+0.80%) | ||
Feb 23, 2022 | 23.49 | 23.49 | 0 | -0.27(-1.12%) | ||
Feb 22, 2022 | 23.75 | 23.75 | 0 | -0.29(-1.19%) | ||
Feb 18, 2022 | 24.04 | 24.04 | 0 | -0.11(-0.45%) | ||
Feb 17, 2022 | 24.15 | 24.15 | 0 | -0.46(-1.85%) | ||
Feb 16, 2022 | 24.61 | 24.61 | 0 | +0.11(+0.44%) | ||
Feb 15, 2022 | 24.50 | 24.50 | 0 | +0.63(+2.65%) | ||
Feb 14, 2022 | 23.86 | 23.86 | 0 | -0.11(-0.45%) | ||
Feb 11, 2022 | 23.97 | 23.97 | 0 | -0.14(-0.57%) | ||
Feb 10, 2022 | 24.11 | 24.11 | 0 | -0.29(-1.18%) | ||
Feb 09, 2022 | 24.40 | 24.40 | 0 | +0.27(+1.11%) | ||
Feb 08, 2022 | 24.13 | 24.13 | 0 | +0.39(+1.63%) | ||
Feb 07, 2022 | 23.74 | 23.74 | 0 | +0.07(+0.29%) | ||
Feb 04, 2022 | 23.68 | 23.68 | 0 | +0.01(+0.04%) | ||
Feb 03, 2022 | 23.67 | 23.67 | 0 | -0.32(-1.32%) | ||
Feb 02, 2022 | 23.98 | 23.98 | 0 | -0.04(-0.16%) | ||
Feb 01, 2022 | 24.02 | 24.02 | 0 | +0.33(+1.38%) | ||
Jan 31, 2022 | 23.69 | 23.69 | 0 | +0.42(+1.78%) | ||
Jan 28, 2022 | 23.28 | 23.28 | 0 | +0.27(+1.16%) | ||
Jan 27, 2022 | 23.01 | 23.01 | 0 | -0.36(-1.52%) | ||
Jan 26, 2022 | 23.37 | 23.37 | 0 | -0.26(-1.09%) | ||
Jan 25, 2022 | 23.63 | 23.63 | 0 | -0.24(-0.99%) | ||
Jan 24, 2022 | 23.86 | 23.86 | 0 | +0.47(+2.03%) | ||
Jan 21, 2022 | 23.39 | 23.39 | 0 | -0.39(-1.62%) | ||
Jan 20, 2022 | 23.77 | 23.77 | 0 | -0.54(-2.24%) | ||
Jan 19, 2022 | 24.32 | 24.32 | 0 | -0.49(-1.99%) | ||
Jan 18, 2022 | 24.81 | 24.81 | 0 | -0.58(-2.30%) | ||
Jan 14, 2022 | 25.40 | 25.40 | 0 | +0.11(+0.43%) | ||
Jan 13, 2022 | 25.29 | 25.29 | 0 | +0.10(+0.39%) | ||
Jan 12, 2022 | 25.19 | 25.19 | 0 | -0.05(-0.20%) | ||
Jan 11, 2022 | 25.24 | 25.24 | 0 | +0.26(+1.03%) | ||
Jan 10, 2022 | 24.98 | 24.98 | 0 | -0.07(-0.28%) | ||
Jan 07, 2022 | 25.05 | 25.05 | 0 | -0.20(-0.78%) | ||
Jan 06, 2022 | 25.25 | 25.25 | 0 | +0.28(+1.11%) | ||
Jan 05, 2022 | 24.97 | 24.97 | 0 | -0.53(-2.09%) | ||
Jan 04, 2022 | 25.51 | 25.51 | 0 | +0.39(+1.54%) | ||
Jan 03, 2022 | 25.12 | 25.12 | 0 | +0.31(+1.24%) | ||
Dec 31, 2021 | 24.81 | 24.81 | 0 | +0.04(+0.16%) | ||
Dec 30, 2021 | 24.77 | 24.77 | 0 | -0.14(-0.56%) | ||
Dec 29, 2021 | 24.91 | 24.91 | 0 | +0.06(+0.24%) | ||
Dec 28, 2021 | 24.85 | 24.85 | 0 | -0.02(-0.08%) | ||
Dec 27, 2021 | 24.87 | 24.87 | 0 | +0.39(+1.58%) | ||
Dec 23, 2021 | 24.49 | 24.49 | 0 | +0.19(+0.77%) | ||
Dec 22, 2021 | 24.30 | 24.30 | 0 | -2.83(-10.43%) | ||
Dec 21, 2021 | 27.13 | 27.13 | 0 | +0.78(+2.97%) | ||
Dec 20, 2021 | 26.35 | 26.35 | 0 | -0.51(-1.92%) | ||
Dec 17, 2021 | 26.86 | 26.86 | 0 | -0.14(-0.51%) | ||
Dec 16, 2021 | 27.00 | 27.00 | 0 | -0.29(-1.05%) | ||
Dec 15, 2021 | 27.29 | 27.29 | 0 | +0.31(+1.14%) | ||
Dec 14, 2021 | 26.98 | 26.98 | 0 | -0.09(-0.33%) | ||
Dec 13, 2021 | 27.07 | 27.07 | 0 | -0.50(-1.83%) | ||
Dec 10, 2021 | 27.57 | 27.57 | 0 | +0.06(+0.22%) | ||
Dec 09, 2021 | 27.51 | 27.51 | 0 | -0.34(-1.21%) | ||
Dec 08, 2021 | 27.85 | 27.85 | 0 | +0.17(+0.61%) | ||
Dec 07, 2021 | 27.68 | 27.68 | 0 | +0.35(+1.27%) | ||
Dec 06, 2021 | 27.34 | 27.34 | 0 | -1.10(-3.86%) | ||
Nov 24, 2021 | 28.43 | 28.43 | 0 | -0.08(-0.28%) | ||
Nov 23, 2021 | 28.51 | 28.51 | 0 | +0.18(+0.63%) | ||
Nov 22, 2021 | 28.34 | 28.34 | 0 | +0.23(+0.81%) | ||
Nov 19, 2021 | 28.11 | 28.11 | 0 | -0.33(-1.15%) | ||
Nov 18, 2021 | 28.43 | 28.43 | 0 | -0.11(-0.38%) | ||
Nov 17, 2021 | 28.54 | 28.54 | 0 | -0.30(-1.03%) | ||
Nov 16, 2021 | 28.84 | 28.84 | 0 | +0.00(+0.00%) | ||
Nov 15, 2021 | 28.84 | 28.84 | 0 | +0.00(+0.00%) | ||
Nov 12, 2021 | 28.84 | 28.84 | 0 | +0.02(+0.07%) | ||
Nov 11, 2021 | 28.82 | 28.82 | 0 | +0.22(+0.76%) | ||
Nov 10, 2021 | 28.60 | 28.60 | 0 | -0.26(-0.89%) | ||
Nov 09, 2021 | 28.86 | 28.86 | 0 | -0.03(-0.10%) | ||
Nov 08, 2021 | 28.89 | 28.89 | 0 | -0.03(-0.10%) | ||
Nov 05, 2021 | 28.92 | 28.92 | 0 | +0.64(+2.27%) | ||
Nov 04, 2021 | 28.28 | 28.28 | 0 | -0.12(-0.42%) | ||
Nov 03, 2021 | 28.39 | 28.39 | 0 | +0.51(+1.85%) | ||
Nov 02, 2021 | 27.88 | 27.88 | 0 | -0.06(-0.21%) |