Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.73 | 25.73 | 0 | +0.29(+1.14%) | ||
Jul 28, 2022 | 25.44 | 25.44 | 0 | +0.13(+0.51%) | ||
Jul 27, 2022 | 25.31 | 25.31 | 0 | +0.55(+2.22%) | ||
Jul 26, 2022 | 24.76 | 24.76 | 0 | -0.23(-0.92%) | ||
Jul 25, 2022 | 24.99 | 24.99 | 0 | +0.11(+0.44%) | ||
Jul 22, 2022 | 24.88 | 24.88 | 0 | -0.12(-0.48%) | ||
Jul 20, 2022 | 25.00 | 25.00 | 0 | +0.12(+0.48%) | ||
Jul 19, 2022 | 24.88 | 24.88 | 0 | +0.63(+2.60%) | ||
Jul 18, 2022 | 24.25 | 24.25 | 0 | -0.10(-0.41%) | ||
Jul 15, 2022 | 24.35 | 24.35 | 0 | +0.40(+1.67%) | ||
Jul 14, 2022 | 23.95 | 23.95 | 0 | -0.19(-0.79%) | ||
Jul 13, 2022 | 24.14 | 24.14 | 0 | -0.05(-0.21%) | ||
Jul 12, 2022 | 24.19 | 24.19 | 0 | -0.44(-1.79%) | ||
Jul 08, 2022 | 24.63 | 24.63 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 24.63 | 24.63 | 0 | +0.45(+1.86%) | ||
Jul 06, 2022 | 24.18 | 24.18 | 0 | -0.03(-0.12%) | ||
Jul 05, 2022 | 24.21 | 24.21 | 0 | -0.03(-0.12%) | ||
Jul 01, 2022 | 24.24 | 24.24 | 0 | +0.14(+0.58%) | ||
Jun 30, 2022 | 24.10 | 24.10 | 0 | -0.34(-1.39%) | ||
Jun 28, 2022 | 24.44 | 24.44 | 0 | -0.41(-1.65%) | ||
Jun 27, 2022 | 24.85 | 24.85 | 0 | +0.03(+0.12%) | ||
Jun 24, 2022 | 24.82 | 24.82 | 0 | +0.72(+2.99%) | ||
Jun 23, 2022 | 24.10 | 24.10 | 0 | +0.09(+0.37%) | ||
Jun 22, 2022 | 24.01 | 24.01 | 0 | -0.15(-0.62%) | ||
Jun 21, 2022 | 24.16 | 24.16 | 0 | +0.47(+1.98%) | ||
Jun 17, 2022 | 23.69 | 23.69 | 0 | +0.06(+0.25%) | ||
Jun 16, 2022 | 23.63 | 23.63 | 0 | -0.89(-3.63%) | ||
Jun 15, 2022 | 24.52 | 24.52 | 0 | +0.30(+1.24%) | ||
Jun 14, 2022 | 24.22 | 24.22 | 0 | +0.01(+0.04%) | ||
Jun 13, 2022 | 24.21 | 24.21 | 0 | -0.96(-3.81%) | ||
Jun 10, 2022 | 25.17 | 25.17 | 0 | -0.75(-2.89%) | ||
Jun 09, 2022 | 25.92 | 25.92 | 0 | -0.52(-1.97%) | ||
Jun 08, 2022 | 26.44 | 26.44 | 0 | -0.32(-1.20%) | ||
Jun 07, 2022 | 26.76 | 26.76 | 0 | +0.25(+0.94%) | ||
Jun 06, 2022 | 26.51 | 26.51 | 0 | +0.11(+0.42%) | ||
Jun 03, 2022 | 26.40 | 26.40 | 0 | -0.36(-1.35%) | ||
Jun 02, 2022 | 26.76 | 26.76 | 0 | +0.41(+1.56%) | ||
Jun 01, 2022 | 26.35 | 26.35 | 0 | -0.21(-0.79%) | ||
May 31, 2022 | 26.56 | 26.56 | 0 | -0.17(-0.64%) | ||
May 27, 2022 | 26.73 | 26.73 | 0 | +0.59(+2.26%) | ||
May 26, 2022 | 26.14 | 26.14 | 0 | +0.47(+1.83%) | ||
May 25, 2022 | 25.67 | 25.67 | 0 | +0.31(+1.22%) | ||
May 24, 2022 | 25.36 | 25.36 | 0 | -0.18(-0.70%) | ||
May 23, 2022 | 25.54 | 25.54 | 0 | +0.51(+2.04%) | ||
May 20, 2022 | 25.03 | 25.03 | 0 | -0.05(-0.20%) | ||
May 19, 2022 | 25.08 | 25.08 | 0 | -0.11(-0.44%) | ||
May 18, 2022 | 25.19 | 25.19 | 0 | -1.13(-4.29%) | ||
May 17, 2022 | 26.32 | 26.32 | 0 | +0.49(+1.90%) | ||
May 16, 2022 | 25.83 | 25.83 | 0 | -0.03(-0.12%) | ||
May 13, 2022 | 25.86 | 25.86 | 0 | +0.50(+1.97%) | ||
May 12, 2022 | 25.36 | 25.36 | 0 | +0.02(+0.08%) | ||
May 11, 2022 | 25.34 | 25.34 | 0 | -0.44(-1.71%) | ||
May 10, 2022 | 25.78 | 25.78 | 0 | -0.08(-0.31%) | ||
May 09, 2022 | 25.86 | 25.86 | 0 | -0.79(-2.96%) | ||
May 06, 2022 | 26.65 | 26.65 | 0 | -0.21(-0.78%) | ||
May 05, 2022 | 26.86 | 26.86 | 0 | -0.31(-1.14%) | ||
May 03, 2022 | 27.17 | 27.17 | 0 | +0.17(+0.63%) | ||
May 02, 2022 | 27.00 | 27.00 | 0 | +0.15(+0.56%) | ||
Apr 29, 2022 | 26.85 | 26.85 | 0 | -0.90(-3.24%) | ||
Apr 28, 2022 | 27.75 | 27.75 | 0 | +0.51(+1.87%) | ||
Apr 27, 2022 | 27.24 | 27.24 | 0 | +0.04(+0.15%) | ||
Apr 26, 2022 | 27.20 | 27.20 | 0 | -0.75(-2.68%) | ||
Apr 25, 2022 | 27.95 | 27.95 | 0 | +0.14(+0.50%) | ||
Apr 22, 2022 | 27.81 | 27.81 | 0 | -0.77(-2.69%) | ||
Apr 21, 2022 | 28.58 | 28.58 | 0 | -0.48(-1.65%) | ||
Apr 20, 2022 | 29.06 | 29.06 | 0 | +0.07(+0.24%) | ||
Apr 19, 2022 | 28.99 | 28.99 | 0 | +0.39(+1.36%) | ||
Apr 18, 2022 | 28.60 | 28.60 | 0 | +0.01(+0.03%) | ||
Apr 14, 2022 | 28.59 | 28.59 | 0 | -0.29(-1.00%) | ||
Apr 13, 2022 | 28.88 | 28.88 | 0 | +0.35(+1.23%) | ||
Apr 12, 2022 | 28.53 | 28.53 | 0 | -0.05(-0.17%) | ||
Apr 11, 2022 | 28.58 | 28.58 | 0 | -0.45(-1.55%) | ||
Apr 08, 2022 | 29.03 | 29.03 | 0 | -0.02(-0.07%) | ||
Apr 07, 2022 | 29.05 | 29.05 | 0 | +0.19(+0.66%) | ||
Apr 06, 2022 | 28.86 | 28.86 | 0 | -0.30(-1.03%) | ||
Apr 05, 2022 | 29.16 | 29.16 | 0 | -0.40(-1.35%) | ||
Apr 04, 2022 | 29.56 | 29.56 | 0 | +0.22(+0.75%) | ||
Apr 01, 2022 | 29.34 | 29.34 | 0 | +0.05(+0.17%) | ||
Mar 31, 2022 | 29.29 | 29.29 | 0 | -0.49(-1.65%) | ||
Mar 30, 2022 | 29.78 | 29.78 | 0 | -0.23(-0.77%) | ||
Mar 29, 2022 | 30.01 | 30.01 | 0 | +0.28(+0.94%) | ||
Mar 28, 2022 | 29.73 | 29.73 | 0 | +0.07(+0.24%) | ||
Mar 25, 2022 | 29.66 | 29.66 | 0 | +0.17(+0.58%) | ||
Mar 24, 2022 | 29.49 | 29.49 | 0 | +0.39(+1.34%) | ||
Mar 23, 2022 | 29.10 | 29.10 | 0 | -0.36(-1.22%) | ||
Mar 22, 2022 | 29.46 | 29.46 | 0 | +0.27(+0.92%) | ||
Mar 21, 2022 | 29.19 | 29.19 | 0 | -0.04(-0.14%) | ||
Mar 18, 2022 | 29.23 | 29.23 | 0 | +0.35(+1.21%) | ||
Mar 17, 2022 | 28.88 | 28.88 | 0 | +0.32(+1.12%) | ||
Mar 16, 2022 | 28.56 | 28.56 | 0 | +0.65(+2.33%) | ||
Mar 15, 2022 | 27.91 | 27.91 | 0 | +0.55(+2.01%) | ||
Mar 14, 2022 | 27.36 | 27.36 | 0 | -0.28(-1.01%) | ||
Mar 11, 2022 | 27.64 | 27.64 | 0 | -0.30(-1.07%) | ||
Mar 10, 2022 | 27.94 | 27.94 | 0 | -0.03(-0.11%) | ||
Mar 09, 2022 | 27.97 | 27.97 | 0 | +0.74(+2.72%) | ||
Mar 08, 2022 | 27.23 | 27.23 | 0 | -0.09(-0.33%) | ||
Mar 07, 2022 | 27.32 | 27.32 | 0 | -0.93(-3.29%) | ||
Mar 04, 2022 | 28.25 | 28.25 | 0 | -0.29(-1.02%) | ||
Mar 03, 2022 | 28.54 | 28.54 | 0 | -0.15(-0.52%) | ||
Mar 02, 2022 | 28.69 | 28.69 | 0 | +0.66(+2.35%) | ||
Mar 01, 2022 | 28.03 | 28.03 | 0 | -0.38(-1.34%) | ||
Feb 28, 2022 | 28.41 | 28.41 | 0 | +0.02(+0.07%) | ||
Feb 25, 2022 | 28.39 | 28.39 | 0 | +0.59(+2.12%) | ||
Feb 24, 2022 | 27.80 | 27.80 | 0 | +0.38(+1.39%) | ||
Feb 23, 2022 | 27.42 | 27.42 | 0 | -0.46(-1.65%) | ||
Feb 22, 2022 | 27.88 | 27.88 | 0 | -0.46(-1.62%) | ||
Feb 18, 2022 | 28.34 | 28.34 | 0 | -0.18(-0.63%) | ||
Feb 17, 2022 | 28.52 | 28.52 | 0 | -0.71(-2.43%) | ||
Feb 16, 2022 | 29.23 | 29.23 | 0 | +0.05(+0.17%) | ||
Feb 15, 2022 | 29.18 | 29.18 | 0 | +0.54(+1.89%) | ||
Feb 14, 2022 | 28.64 | 28.64 | 0 | -0.13(-0.45%) | ||
Feb 11, 2022 | 28.77 | 28.77 | 0 | -0.60(-2.04%) | ||
Feb 10, 2022 | 29.37 | 29.37 | 0 | -0.55(-1.84%) | ||
Feb 09, 2022 | 29.92 | 29.92 | 0 | +0.51(+1.73%) | ||
Feb 08, 2022 | 29.41 | 29.41 | 0 | +0.38(+1.31%) | ||
Feb 07, 2022 | 29.03 | 29.03 | 0 | -0.08(-0.27%) | ||
Feb 04, 2022 | 29.11 | 29.11 | 0 | +0.17(+0.59%) | ||
Feb 03, 2022 | 28.94 | 28.94 | 0 | -0.80(-2.69%) | ||
Feb 02, 2022 | 29.74 | 29.74 | 0 | +0.32(+1.09%) | ||
Feb 01, 2022 | 29.42 | 29.42 | 0 | +0.22(+0.75%) | ||
Jan 31, 2022 | 29.20 | 29.20 | 0 | +0.53(+1.85%) | ||
Jan 28, 2022 | 28.67 | 28.67 | 0 | +0.58(+2.06%) | ||
Jan 27, 2022 | 28.09 | 28.09 | 0 | -0.12(-0.43%) | ||
Jan 26, 2022 | 28.21 | 28.21 | 0 | -0.04(-0.14%) | ||
Jan 25, 2022 | 28.25 | 28.25 | 0 | -0.39(-1.36%) | ||
Jan 24, 2022 | 28.64 | 28.64 | 0 | +0.30(+1.06%) | ||
Jan 21, 2022 | 28.34 | 28.34 | 0 | -0.52(-1.80%) | ||
Jan 20, 2022 | 28.86 | 28.86 | 0 | -0.40(-1.37%) | ||
Jan 19, 2022 | 29.26 | 29.26 | 0 | -0.29(-0.98%) | ||
Jan 18, 2022 | 29.55 | 29.55 | 0 | -0.60(-1.99%) | ||
Jan 14, 2022 | 30.15 | 30.15 | 0 | -0.02(-0.07%) | ||
Jan 13, 2022 | 30.17 | 30.17 | 0 | -0.38(-1.24%) | ||
Jan 12, 2022 | 30.55 | 30.55 | 0 | +0.05(+0.16%) | ||
Jan 11, 2022 | 30.50 | 30.50 | 0 | +0.29(+0.96%) | ||
Jan 10, 2022 | 30.21 | 30.21 | 0 | -0.06(-0.20%) | ||
Jan 07, 2022 | 30.27 | 30.27 | 0 | -0.17(-0.56%) | ||
Jan 06, 2022 | 30.44 | 30.44 | 0 | -0.05(-0.16%) | ||
Jan 05, 2022 | 30.49 | 30.49 | 0 | -0.75(-2.40%) | ||
Jan 04, 2022 | 31.24 | 31.24 | 0 | -0.08(-0.26%) | ||
Jan 03, 2022 | 31.32 | 31.32 | 0 | +0.10(+0.32%) | ||
Dec 31, 2021 | 31.22 | 31.22 | 0 | -0.06(-0.19%) | ||
Dec 30, 2021 | 31.28 | 31.28 | 0 | -0.12(-0.38%) | ||
Dec 29, 2021 | 31.40 | 31.40 | 0 | +0.07(+0.22%) | ||
Dec 28, 2021 | 31.33 | 31.33 | 0 | -0.06(-0.19%) | ||
Dec 27, 2021 | 31.39 | 31.39 | 0 | +0.51(+1.65%) | ||
Dec 23, 2021 | 30.88 | 30.88 | 0 | +0.20(+0.65%) | ||
Dec 22, 2021 | 30.68 | 30.68 | 0 | +0.35(+1.15%) | ||
Dec 21, 2021 | 30.33 | 30.33 | 0 | -7.75(-20.35%) | ||
Dec 20, 2021 | 38.08 | 38.08 | 0 | -0.48(-1.24%) | ||
Dec 17, 2021 | 38.56 | 38.56 | 0 | -0.31(-0.80%) | ||
Dec 16, 2021 | 38.87 | 38.87 | 0 | -0.60(-1.52%) | ||
Dec 15, 2021 | 39.47 | 39.47 | 0 | +0.71(+1.83%) | ||
Dec 14, 2021 | 38.76 | 38.76 | 0 | -0.39(-1.00%) | ||
Dec 13, 2021 | 39.15 | 39.15 | 0 | -0.53(-1.34%) | ||
Dec 10, 2021 | 39.68 | 39.68 | 0 | +0.38(+0.97%) | ||
Dec 09, 2021 | 39.30 | 39.30 | 0 | -0.34(-0.86%) | ||
Dec 08, 2021 | 39.64 | 39.64 | 0 | +0.03(+0.08%) | ||
Dec 07, 2021 | 39.61 | 39.61 | 0 | +0.97(+2.51%) | ||
Dec 06, 2021 | 38.64 | 38.64 | 0 | -1.40(-3.50%) | ||
Nov 24, 2021 | 40.04 | 40.04 | 0 | +0.18(+0.45%) | ||
Nov 23, 2021 | 39.86 | 39.86 | 0 | +0.03(+0.08%) | ||
Nov 22, 2021 | 39.83 | 39.83 | 0 | -0.17(-0.43%) | ||
Nov 19, 2021 | 40.00 | 40.00 | 0 | -0.12(-0.30%) | ||
Nov 18, 2021 | 40.12 | 40.12 | 0 | +0.26(+0.65%) | ||
Nov 17, 2021 | 39.86 | 39.86 | 0 | -0.19(-0.47%) | ||
Nov 16, 2021 | 40.05 | 40.05 | 0 | +0.21(+0.53%) | ||
Nov 15, 2021 | 39.84 | 39.84 | 0 | -0.05(-0.13%) | ||
Nov 12, 2021 | 39.89 | 39.89 | 0 | +0.31(+0.78%) | ||
Nov 11, 2021 | 39.58 | 39.58 | 0 | +0.17(+0.43%) | ||
Nov 10, 2021 | 39.41 | 39.41 | 0 | -0.56(-1.40%) | ||
Nov 09, 2021 | 39.97 | 39.97 | 0 | -0.11(-0.27%) | ||
Nov 08, 2021 | 40.08 | 40.08 | 0 | +0.12(+0.30%) | ||
Nov 05, 2021 | 39.96 | 39.96 | 0 | +0.17(+0.43%) | ||
Nov 04, 2021 | 39.79 | 39.79 | 0 | +0.21(+0.53%) | ||
Nov 03, 2021 | 39.58 | 39.58 | 0 | +0.18(+0.46%) | ||
Nov 02, 2021 | 39.40 | 39.40 | 0 | +0.21(+0.54%) | ||
Nov 01, 2021 | 39.19 | 39.19 | 0 | +0.18(+0.46%) | ||
Oct 29, 2021 | 39.01 | 39.01 | 0 | +0.11(+0.28%) | ||
Oct 28, 2021 | 38.90 | 38.90 | 0 | +0.47(+1.22%) | ||
Oct 27, 2021 | 38.43 | 38.43 | 0 | -0.24(-0.62%) | ||
Oct 26, 2021 | 38.67 | 38.67 | 0 | +0.03(+0.08%) | ||
Oct 25, 2021 | 38.64 | 38.64 | 0 | +0.23(+0.60%) | ||
Oct 22, 2021 | 38.41 | 38.41 | 0 | -0.02(-0.05%) | ||
Oct 21, 2021 | 38.43 | 38.43 | 0 | +0.19(+0.50%) | ||
Oct 20, 2021 | 38.24 | 38.24 | 0 | +0.15(+0.39%) | ||
Oct 19, 2021 | 38.09 | 38.09 | 0 | +0.19(+0.50%) | ||
Oct 18, 2021 | 37.90 | 37.90 | 0 | +0.24(+0.64%) | ||
Oct 15, 2021 | 37.66 | 37.66 | 0 | +0.22(+0.59%) | ||
Oct 14, 2021 | 37.44 | 37.44 | 0 | +0.52(+1.41%) | ||
Oct 13, 2021 | 36.92 | 36.92 | 0 | +0.05(+0.14%) | ||
Oct 12, 2021 | 36.87 | 36.87 | 0 | -0.06(-0.16%) | ||
Oct 11, 2021 | 36.93 | 36.93 | 0 | -0.22(-0.59%) | ||
Oct 08, 2021 | 37.15 | 37.15 | 0 | -0.02(-0.05%) | ||
Oct 07, 2021 | 37.17 | 37.17 | 0 | +0.40(+1.09%) | ||
Oct 06, 2021 | 36.77 | 36.77 | 0 | +0.03(+0.08%) | ||
Oct 05, 2021 | 36.74 | 36.74 | 0 | +0.37(+1.02%) | ||
Oct 04, 2021 | 36.37 | 36.37 | 0 | -0.50(-1.36%) | ||
Oct 01, 2021 | 36.87 | 36.87 | 0 | +0.33(+0.90%) | ||
Sep 30, 2021 | 36.54 | 36.54 | 0 | -0.44(-1.19%) | ||
Sep 29, 2021 | 36.98 | 36.98 | 0 | +0.05(+0.14%) | ||
Sep 28, 2021 | 36.93 | 36.93 | 0 | -0.86(-2.28%) | ||
Sep 27, 2021 | 37.79 | 37.79 | 0 | -0.09(-0.24%) | ||
Sep 24, 2021 | 37.88 | 37.88 | 0 | +0.01(+0.03%) | ||
Sep 23, 2021 | 37.87 | 37.87 | 0 | +0.44(+1.18%) | ||
Sep 22, 2021 | 37.43 | 37.43 | 0 | +0.31(+0.84%) | ||
Sep 21, 2021 | 37.12 | 37.12 | 0 | -0.01(-0.03%) | ||
Sep 20, 2021 | 37.13 | 37.13 | 0 | -0.65(-1.72%) | ||
Sep 17, 2021 | 37.78 | 37.78 | 0 | -0.40(-1.05%) | ||
Sep 16, 2021 | 38.18 | 38.18 | 0 | -0.02(-0.05%) | ||
Sep 15, 2021 | 38.20 | 38.20 | 0 | +0.29(+0.76%) | ||
Sep 14, 2021 | 37.91 | 37.91 | 0 | -0.18(-0.47%) | ||
Sep 13, 2021 | 38.09 | 38.09 | 0 | +0.00(+0.00%) | ||
Sep 10, 2021 | 38.09 | 38.09 | 0 | -0.28(-0.73%) | ||
Sep 09, 2021 | 38.37 | 38.37 | 0 | -0.11(-0.29%) | ||
Sep 08, 2021 | 38.48 | 38.48 | 0 | -0.15(-0.39%) | ||
Sep 07, 2021 | 38.63 | 38.63 | 0 | -0.20(-0.52%) | ||
Sep 03, 2021 | 38.83 | 38.83 | 0 | +0.06(+0.15%) | ||
Sep 02, 2021 | 38.77 | 38.77 | 0 | +0.12(+0.31%) | ||
Sep 01, 2021 | 38.65 | 38.65 | 0 | -0.04(-0.10%) | ||
Aug 31, 2021 | 38.69 | 38.69 | 0 | -0.12(-0.31%) | ||
Aug 30, 2021 | 38.81 | 38.81 | 0 | +0.20(+0.52%) | ||
Aug 27, 2021 | 38.61 | 38.61 | 0 | +0.32(+0.84%) | ||
Aug 26, 2021 | 38.29 | 38.29 | 0 | -0.21(-0.55%) | ||
Aug 25, 2021 | 38.50 | 38.50 | 0 | +0.12(+0.31%) | ||
Aug 24, 2021 | 38.38 | 38.38 | 0 | +0.07(+0.18%) | ||
Aug 23, 2021 | 38.31 | 38.31 | 0 | +0.34(+0.90%) | ||
Aug 20, 2021 | 37.97 | 37.97 | 0 | +0.38(+1.01%) | ||
Aug 19, 2021 | 37.59 | 37.59 | 0 | +0.00(+0.00%) | ||
Aug 18, 2021 | 37.59 | 37.59 | 0 | -0.38(-1.00%) | ||
Aug 17, 2021 | 37.97 | 37.97 | 0 | -0.34(-0.89%) | ||
Aug 16, 2021 | 38.31 | 38.31 | 0 | +0.11(+0.29%) | ||
Aug 13, 2021 | 38.20 | 38.20 | 0 | +0.06(+0.16%) | ||
Aug 12, 2021 | 38.14 | 38.14 | 0 | +0.13(+0.34%) | ||
Aug 11, 2021 | 38.01 | 38.01 | 0 | +0.02(+0.05%) | ||
Aug 10, 2021 | 37.99 | 37.99 | 0 | +0.01(+0.03%) | ||
Aug 09, 2021 | 37.98 | 37.98 | 0 | +0.07(+0.18%) | ||
Aug 06, 2021 | 37.91 | 37.91 | 0 | +0.02(+0.05%) | ||
Aug 05, 2021 | 37.89 | 37.89 | 0 | +0.18(+0.48%) | ||
Aug 04, 2021 | 37.71 | 37.71 | 0 | -0.16(-0.42%) | ||
Aug 03, 2021 | 37.87 | 37.87 | 0 | +0.48(+1.28%) |