Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.15 | 26.15 | 0 | +0.27(+1.04%) | ||
Jul 28, 2022 | 25.88 | 25.88 | 0 | +0.16(+0.62%) | ||
Jul 27, 2022 | 25.72 | 25.72 | 0 | +0.43(+1.70%) | ||
Jul 26, 2022 | 25.29 | 25.29 | 0 | -0.16(-0.63%) | ||
Jul 25, 2022 | 25.45 | 25.45 | 0 | +0.20(+0.79%) | ||
Jul 22, 2022 | 25.25 | 25.25 | 0 | +0.11(+0.44%) | ||
Jul 20, 2022 | 25.14 | 25.14 | 0 | +0.01(+0.04%) | ||
Jul 19, 2022 | 25.13 | 25.13 | 0 | +0.75(+3.08%) | ||
Jul 18, 2022 | 24.38 | 24.38 | 0 | -0.12(-0.49%) | ||
Jul 15, 2022 | 24.50 | 24.50 | 0 | +0.60(+2.51%) | ||
Jul 14, 2022 | 23.90 | 23.90 | 0 | -0.28(-1.16%) | ||
Jul 13, 2022 | 24.18 | 24.18 | 0 | -0.17(-0.70%) | ||
Jul 12, 2022 | 24.35 | 24.35 | 0 | -0.36(-1.46%) | ||
Jul 08, 2022 | 24.71 | 24.71 | 0 | -0.05(-0.20%) | ||
Jul 07, 2022 | 24.76 | 24.76 | 0 | +0.33(+1.35%) | ||
Jul 06, 2022 | 24.43 | 24.43 | 0 | -0.03(-0.12%) | ||
Jul 05, 2022 | 24.46 | 24.46 | 0 | -0.25(-1.01%) | ||
Jul 01, 2022 | 24.71 | 24.71 | 0 | +0.28(+1.15%) | ||
Jun 30, 2022 | 24.43 | 24.43 | 0 | -0.37(-1.49%) | ||
Jun 28, 2022 | 24.80 | 24.80 | 0 | -0.23(-0.92%) | ||
Jun 27, 2022 | 25.03 | 25.03 | 0 | +0.02(+0.08%) | ||
Jun 24, 2022 | 25.01 | 25.01 | 0 | +0.78(+3.22%) | ||
Jun 23, 2022 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | ||
Jun 22, 2022 | 24.26 | 24.26 | 0 | -0.12(-0.49%) | ||
Jun 21, 2022 | 24.38 | 24.38 | 0 | +0.52(+2.18%) | ||
Jun 17, 2022 | 23.86 | 23.86 | 0 | -0.05(-0.21%) | ||
Jun 16, 2022 | 23.91 | 23.91 | 0 | -0.83(-3.35%) | ||
Jun 15, 2022 | 24.74 | 24.74 | 0 | +0.21(+0.86%) | ||
Jun 14, 2022 | 24.53 | 24.53 | 0 | -0.10(-0.41%) | ||
Jun 13, 2022 | 24.63 | 24.63 | 0 | -0.93(-3.64%) | ||
Jun 10, 2022 | 25.56 | 25.56 | 0 | -0.72(-2.74%) | ||
Jun 09, 2022 | 26.28 | 26.28 | 0 | -0.60(-2.23%) | ||
Jun 08, 2022 | 26.88 | 26.88 | 0 | -0.34(-1.25%) | ||
Jun 07, 2022 | 27.22 | 27.22 | 0 | +0.26(+0.96%) | ||
Jun 06, 2022 | 26.96 | 26.96 | 0 | +0.13(+0.48%) | ||
Jun 03, 2022 | 26.83 | 26.83 | 0 | -0.27(-1.00%) | ||
Jun 02, 2022 | 27.10 | 27.10 | 0 | +0.32(+1.19%) | ||
Jun 01, 2022 | 26.78 | 26.78 | 0 | -0.25(-0.92%) | ||
May 31, 2022 | 27.03 | 27.03 | 0 | -0.17(-0.62%) | ||
May 27, 2022 | 27.20 | 27.20 | 0 | +0.49(+1.83%) | ||
May 26, 2022 | 26.71 | 26.71 | 0 | +0.48(+1.83%) | ||
May 25, 2022 | 26.23 | 26.23 | 0 | +0.23(+0.88%) | ||
May 24, 2022 | 26.00 | 26.00 | 0 | -0.07(-0.27%) | ||
May 23, 2022 | 26.07 | 26.07 | 0 | +0.51(+2.00%) | ||
May 20, 2022 | 25.56 | 25.56 | 0 | -0.01(-0.04%) | ||
May 19, 2022 | 25.57 | 25.57 | 0 | -0.08(-0.31%) | ||
May 18, 2022 | 25.65 | 25.65 | 0 | -0.88(-3.32%) | ||
May 17, 2022 | 26.53 | 26.53 | 0 | +0.58(+2.24%) | ||
May 16, 2022 | 25.95 | 25.95 | 0 | +0.03(+0.12%) | ||
May 13, 2022 | 25.92 | 25.92 | 0 | +0.53(+2.09%) | ||
May 12, 2022 | 25.39 | 25.39 | 0 | +0.07(+0.28%) | ||
May 11, 2022 | 25.32 | 25.32 | 0 | -0.19(-0.74%) | ||
May 10, 2022 | 25.51 | 25.51 | 0 | -0.04(-0.16%) | ||
May 09, 2022 | 25.55 | 25.55 | 0 | -0.80(-3.04%) | ||
May 06, 2022 | 26.35 | 26.35 | 0 | -0.05(-0.19%) | ||
May 05, 2022 | 26.40 | 26.40 | 0 | +0.10(+0.38%) | ||
May 03, 2022 | 26.30 | 26.30 | 0 | +0.27(+1.04%) | ||
May 02, 2022 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | ||
Apr 29, 2022 | 25.94 | 25.94 | 0 | -0.79(-2.96%) | ||
Apr 28, 2022 | 26.73 | 26.73 | 0 | +0.37(+1.40%) | ||
Apr 27, 2022 | 26.36 | 26.36 | 0 | +0.08(+0.30%) | ||
Apr 26, 2022 | 26.28 | 26.28 | 0 | -0.61(-2.27%) | ||
Apr 25, 2022 | 26.89 | 26.89 | 0 | +0.03(+0.11%) | ||
Apr 22, 2022 | 26.86 | 26.86 | 0 | -0.78(-2.82%) | ||
Apr 21, 2022 | 27.64 | 27.64 | 0 | -0.38(-1.36%) | ||
Apr 20, 2022 | 28.02 | 28.02 | 0 | +0.21(+0.76%) | ||
Apr 19, 2022 | 27.81 | 27.81 | 0 | +0.34(+1.24%) | ||
Apr 18, 2022 | 27.47 | 27.47 | 0 | +0.01(+0.04%) | ||
Apr 14, 2022 | 27.46 | 27.46 | 0 | -0.15(-0.54%) | ||
Apr 13, 2022 | 27.61 | 27.61 | 0 | +0.23(+0.84%) | ||
Apr 12, 2022 | 27.38 | 27.38 | 0 | -0.08(-0.29%) | ||
Apr 11, 2022 | 27.46 | 27.46 | 0 | -0.28(-1.01%) | ||
Apr 08, 2022 | 27.74 | 27.74 | 0 | +0.19(+0.69%) | ||
Apr 07, 2022 | 27.55 | 27.55 | 0 | +0.06(+0.22%) | ||
Apr 06, 2022 | 27.49 | 27.49 | 0 | -0.08(-0.29%) | ||
Apr 05, 2022 | 27.57 | 27.57 | 0 | -0.29(-1.04%) | ||
Apr 04, 2022 | 27.86 | 27.86 | 0 | -0.03(-0.11%) | ||
Apr 01, 2022 | 27.89 | 27.89 | 0 | +0.14(+0.50%) | ||
Mar 31, 2022 | 27.75 | 27.75 | 0 | -0.45(-1.60%) | ||
Mar 30, 2022 | 28.20 | 28.20 | 0 | -0.13(-0.46%) | ||
Mar 29, 2022 | 28.33 | 28.33 | 0 | +0.31(+1.11%) | ||
Mar 28, 2022 | 28.02 | 28.02 | 0 | -0.05(-0.18%) | ||
Mar 25, 2022 | 28.07 | 28.07 | 0 | +0.25(+0.90%) | ||
Mar 24, 2022 | 27.82 | 27.82 | 0 | +0.26(+0.94%) | ||
Mar 23, 2022 | 27.56 | 27.56 | 0 | -0.31(-1.11%) | ||
Mar 22, 2022 | 27.87 | 27.87 | 0 | +0.18(+0.65%) | ||
Mar 21, 2022 | 27.69 | 27.69 | 0 | +0.06(+0.22%) | ||
Mar 18, 2022 | 27.63 | 27.63 | 0 | +0.14(+0.51%) | ||
Mar 17, 2022 | 27.49 | 27.49 | 0 | +0.37(+1.36%) | ||
Mar 16, 2022 | 27.12 | 27.12 | 0 | +0.49(+1.84%) | ||
Mar 15, 2022 | 26.63 | 26.63 | 0 | +0.35(+1.33%) | ||
Mar 14, 2022 | 26.28 | 26.28 | 0 | -0.04(-0.15%) | ||
Mar 11, 2022 | 26.32 | 26.32 | 0 | -0.23(-0.87%) | ||
Mar 10, 2022 | 26.55 | 26.55 | 0 | -0.02(-0.08%) | ||
Mar 09, 2022 | 26.57 | 26.57 | 0 | +0.59(+2.27%) | ||
Mar 08, 2022 | 25.98 | 25.98 | 0 | -0.08(-0.31%) | ||
Mar 07, 2022 | 26.06 | 26.06 | 0 | -0.79(-2.94%) | ||
Mar 04, 2022 | 26.85 | 26.85 | 0 | -0.29(-1.07%) | ||
Mar 03, 2022 | 27.14 | 27.14 | 0 | -0.12(-0.44%) | ||
Mar 02, 2022 | 27.26 | 27.26 | 0 | +0.60(+2.25%) | ||
Mar 01, 2022 | 26.66 | 26.66 | 0 | -0.59(-2.17%) | ||
Feb 28, 2022 | 27.25 | 27.25 | 0 | -0.17(-0.62%) | ||
Feb 25, 2022 | 27.42 | 27.42 | 0 | +0.76(+2.85%) | ||
Feb 24, 2022 | 26.66 | 26.66 | 0 | -0.05(-0.19%) | ||
Feb 23, 2022 | 26.71 | 26.71 | 0 | -0.41(-1.51%) | ||
Feb 22, 2022 | 27.12 | 27.12 | 0 | -0.24(-0.88%) | ||
Feb 18, 2022 | 27.36 | 27.36 | 0 | -0.15(-0.55%) | ||
Feb 17, 2022 | 27.51 | 27.51 | 0 | -0.49(-1.75%) | ||
Feb 16, 2022 | 28.00 | 28.00 | 0 | +0.07(+0.25%) | ||
Feb 15, 2022 | 27.93 | 27.93 | 0 | +0.35(+1.27%) | ||
Feb 14, 2022 | 27.58 | 27.58 | 0 | -0.24(-0.86%) | ||
Feb 11, 2022 | 27.82 | 27.82 | 0 | -0.33(-1.17%) | ||
Feb 10, 2022 | 28.15 | 28.15 | 0 | -0.39(-1.37%) | ||
Feb 09, 2022 | 28.54 | 28.54 | 0 | +0.32(+1.13%) | ||
Feb 08, 2022 | 28.22 | 28.22 | 0 | +0.25(+0.89%) | ||
Feb 07, 2022 | 27.97 | 27.97 | 0 | -0.01(-0.04%) | ||
Feb 04, 2022 | 27.98 | 27.98 | 0 | +0.04(+0.14%) | ||
Feb 03, 2022 | 27.94 | 27.94 | 0 | -0.28(-0.99%) | ||
Feb 02, 2022 | 28.22 | 28.22 | 0 | +0.23(+0.82%) | ||
Feb 01, 2022 | 27.99 | 27.99 | 0 | +0.28(+1.01%) | ||
Jan 31, 2022 | 27.71 | 27.71 | 0 | +0.25(+0.91%) | ||
Jan 28, 2022 | 27.46 | 27.46 | 0 | +0.37(+1.37%) | ||
Jan 27, 2022 | 27.09 | 27.09 | 0 | -0.10(-0.37%) | ||
Jan 26, 2022 | 27.19 | 27.19 | 0 | -0.12(-0.44%) | ||
Jan 25, 2022 | 27.31 | 27.31 | 0 | -0.04(-0.15%) | ||
Jan 24, 2022 | 27.35 | 27.35 | 0 | +0.17(+0.63%) | ||
Jan 21, 2022 | 27.18 | 27.18 | 0 | -0.44(-1.59%) | ||
Jan 20, 2022 | 27.62 | 27.62 | 0 | -0.28(-1.00%) | ||
Jan 19, 2022 | 27.90 | 27.90 | 0 | -0.36(-1.27%) | ||
Jan 18, 2022 | 28.26 | 28.26 | 0 | -0.47(-1.64%) | ||
Jan 14, 2022 | 28.73 | 28.73 | 0 | +0.04(+0.14%) | ||
Jan 13, 2022 | 28.69 | 28.69 | 0 | -0.08(-0.28%) | ||
Jan 12, 2022 | 28.77 | 28.77 | 0 | +0.04(+0.14%) | ||
Jan 11, 2022 | 28.73 | 28.73 | 0 | +0.32(+1.13%) | ||
Jan 10, 2022 | 28.41 | 28.41 | 0 | -0.03(-0.11%) | ||
Jan 07, 2022 | 28.44 | 28.44 | 0 | +0.08(+0.28%) | ||
Jan 06, 2022 | 28.36 | 28.36 | 0 | +0.11(+0.39%) | ||
Jan 05, 2022 | 28.25 | 28.25 | 0 | -0.28(-0.98%) | ||
Jan 04, 2022 | 28.53 | 28.53 | 0 | +0.39(+1.39%) | ||
Jan 03, 2022 | 28.14 | 28.14 | 0 | +0.21(+0.75%) | ||
Dec 31, 2021 | 27.93 | 27.93 | 0 | +0.00(+0.00%) | ||
Dec 30, 2021 | 27.93 | 27.93 | 0 | -0.07(-0.25%) | ||
Dec 29, 2021 | 28.00 | 28.00 | 0 | +0.05(+0.18%) | ||
Dec 28, 2021 | 27.95 | 27.95 | 0 | +0.04(+0.14%) | ||
Dec 27, 2021 | 27.91 | 27.91 | 0 | +0.34(+1.23%) | ||
Dec 23, 2021 | 27.57 | 27.57 | 0 | +0.20(+0.73%) | ||
Dec 22, 2021 | 27.37 | 27.37 | 0 | -2.96(-9.76%) | ||
Dec 21, 2021 | 30.33 | 30.33 | 0 | +0.53(+1.78%) | ||
Dec 20, 2021 | 29.80 | 29.80 | 0 | -0.39(-1.29%) | ||
Dec 17, 2021 | 30.19 | 30.19 | 0 | -0.47(-1.53%) | ||
Dec 16, 2021 | 30.66 | 30.66 | 0 | +0.12(+0.39%) | ||
Dec 15, 2021 | 30.54 | 30.54 | 0 | +0.23(+0.76%) | ||
Dec 14, 2021 | 30.31 | 30.31 | 0 | -0.06(-0.20%) | ||
Dec 13, 2021 | 30.37 | 30.37 | 0 | -0.33(-1.07%) | ||
Dec 10, 2021 | 30.70 | 30.70 | 0 | +0.22(+0.72%) | ||
Dec 09, 2021 | 30.48 | 30.48 | 0 | -0.12(-0.39%) | ||
Dec 08, 2021 | 30.60 | 30.60 | 0 | +0.02(+0.07%) | ||
Dec 07, 2021 | 30.58 | 30.58 | 0 | +0.40(+1.33%) | ||
Dec 06, 2021 | 30.18 | 30.18 | 0 | -0.72(-2.33%) | ||
Nov 24, 2021 | 30.90 | 30.90 | 0 | -0.07(-0.23%) | ||
Nov 23, 2021 | 30.97 | 30.97 | 0 | +0.27(+0.88%) | ||
Nov 22, 2021 | 30.70 | 30.70 | 0 | +0.18(+0.59%) | ||
Nov 19, 2021 | 30.52 | 30.52 | 0 | -0.37(-1.20%) | ||
Nov 18, 2021 | 30.89 | 30.89 | 0 | -0.12(-0.39%) | ||
Nov 17, 2021 | 31.01 | 31.01 | 0 | -0.21(-0.67%) | ||
Nov 16, 2021 | 31.22 | 31.22 | 0 | -0.02(-0.06%) | ||
Nov 15, 2021 | 31.24 | 31.24 | 0 | -0.01(-0.03%) | ||
Nov 12, 2021 | 31.25 | 31.25 | 0 | +0.12(+0.39%) | ||
Nov 11, 2021 | 31.13 | 31.13 | 0 | +0.07(+0.23%) | ||
Nov 10, 2021 | 31.06 | 31.06 | 0 | -0.19(-0.61%) | ||
Nov 09, 2021 | 31.25 | 31.25 | 0 | +0.01(+0.03%) | ||
Nov 08, 2021 | 31.24 | 31.24 | 0 | +0.11(+0.35%) | ||
Nov 05, 2021 | 31.13 | 31.13 | 0 | +0.20(+0.65%) | ||
Nov 04, 2021 | 30.93 | 30.93 | 0 | -0.12(-0.39%) | ||
Nov 03, 2021 | 31.05 | 31.05 | 0 | +0.18(+0.58%) | ||
Nov 02, 2021 | 30.87 | 30.87 | 0 | +0.00(+0.00%) | ||
Nov 01, 2021 | 30.87 | 30.87 | 0 | +0.19(+0.62%) | ||
Oct 29, 2021 | 30.68 | 30.68 | 0 | -0.13(-0.42%) | ||
Oct 28, 2021 | 30.81 | 30.81 | 0 | +0.25(+0.82%) | ||
Oct 27, 2021 | 30.56 | 30.56 | 0 | -0.38(-1.23%) | ||
Oct 26, 2021 | 30.94 | 30.94 | 0 | -0.03(-0.10%) | ||
Oct 25, 2021 | 30.97 | 30.97 | 0 | +0.01(+0.03%) | ||
Oct 22, 2021 | 30.96 | 30.96 | 0 | +0.14(+0.45%) | ||
Oct 21, 2021 | 30.82 | 30.82 | 0 | -0.02(-0.06%) | ||
Oct 20, 2021 | 30.84 | 30.84 | 0 | +0.29(+0.95%) | ||
Oct 19, 2021 | 30.55 | 30.55 | 0 | +0.28(+0.93%) | ||
Oct 18, 2021 | 30.27 | 30.27 | 0 | -0.09(-0.30%) | ||
Oct 15, 2021 | 30.36 | 30.36 | 0 | +0.27(+0.90%) | ||
Oct 14, 2021 | 30.09 | 30.09 | 0 | +0.44(+1.48%) | ||
Oct 13, 2021 | 29.65 | 29.65 | 0 | -0.01(-0.03%) | ||
Oct 12, 2021 | 29.66 | 29.66 | 0 | -0.08(-0.27%) | ||
Oct 11, 2021 | 29.74 | 29.74 | 0 | -0.21(-0.70%) | ||
Oct 08, 2021 | 29.95 | 29.95 | 0 | +0.10(+0.34%) | ||
Oct 07, 2021 | 29.85 | 29.85 | 0 | +0.27(+0.91%) | ||
Oct 06, 2021 | 29.58 | 29.58 | 0 | -0.01(-0.03%) | ||
Oct 05, 2021 | 29.59 | 29.59 | 0 | +0.31(+1.06%) | ||
Oct 04, 2021 | 29.28 | 29.28 | 0 | -0.12(-0.41%) | ||
Oct 01, 2021 | 29.40 | 29.40 | 0 | +0.44(+1.52%) | ||
Sep 30, 2021 | 28.96 | 28.96 | 0 | -0.42(-1.43%) | ||
Sep 29, 2021 | 29.38 | 29.38 | 0 | +0.05(+0.17%) | ||
Sep 28, 2021 | 29.33 | 29.33 | 0 | -0.42(-1.41%) | ||
Sep 27, 2021 | 29.75 | 29.75 | 0 | +0.22(+0.75%) | ||
Sep 24, 2021 | 29.53 | 29.53 | 0 | +0.04(+0.14%) | ||
Sep 23, 2021 | 29.49 | 29.49 | 0 | +0.47(+1.62%) | ||
Sep 22, 2021 | 29.02 | 29.02 | 0 | +0.35(+1.22%) | ||
Sep 21, 2021 | 28.67 | 28.67 | 0 | -0.09(-0.31%) | ||
Sep 20, 2021 | 28.76 | 28.76 | 0 | -0.49(-1.68%) | ||
Sep 17, 2021 | 29.25 | 29.25 | 0 | -0.21(-0.71%) | ||
Sep 16, 2021 | 29.46 | 29.46 | 0 | -0.12(-0.41%) | ||
Sep 15, 2021 | 29.58 | 29.58 | 0 | +0.37(+1.27%) | ||
Sep 14, 2021 | 29.21 | 29.21 | 0 | -0.39(-1.32%) | ||
Sep 13, 2021 | 29.60 | 29.60 | 0 | +0.29(+0.99%) | ||
Sep 10, 2021 | 29.31 | 29.31 | 0 | -0.21(-0.71%) | ||
Sep 09, 2021 | 29.52 | 29.52 | 0 | -0.08(-0.27%) | ||
Sep 08, 2021 | 29.60 | 29.60 | 0 | -0.11(-0.37%) | ||
Sep 07, 2021 | 29.71 | 29.71 | 0 | -0.25(-0.83%) | ||
Sep 03, 2021 | 29.96 | 29.96 | 0 | -0.13(-0.43%) | ||
Sep 02, 2021 | 30.09 | 30.09 | 0 | +0.28(+0.94%) | ||
Sep 01, 2021 | 29.81 | 29.81 | 0 | -0.08(-0.27%) | ||
Aug 31, 2021 | 29.89 | 29.89 | 0 | -0.02(-0.07%) | ||
Aug 30, 2021 | 29.91 | 29.91 | 0 | -0.17(-0.57%) | ||
Aug 27, 2021 | 30.08 | 30.08 | 0 | +0.33(+1.11%) | ||
Aug 26, 2021 | 29.75 | 29.75 | 0 | -0.21(-0.70%) | ||
Aug 25, 2021 | 29.96 | 29.96 | 0 | +0.19(+0.64%) | ||
Aug 24, 2021 | 29.77 | 29.77 | 0 | +0.18(+0.61%) | ||
Aug 23, 2021 | 29.59 | 29.59 | 0 | +0.20(+0.68%) | ||
Aug 20, 2021 | 29.39 | 29.39 | 0 | +0.18(+0.62%) | ||
Aug 19, 2021 | 29.21 | 29.21 | 0 | -0.20(-0.68%) | ||
Aug 18, 2021 | 29.41 | 29.41 | 0 | -0.31(-1.04%) | ||
Aug 17, 2021 | 29.72 | 29.72 | 0 | -0.22(-0.73%) | ||
Aug 16, 2021 | 29.94 | 29.94 | 0 | -0.02(-0.07%) | ||
Aug 13, 2021 | 29.96 | 29.96 | 0 | -0.08(-0.27%) | ||
Aug 12, 2021 | 30.04 | 30.04 | 0 | -0.02(-0.07%) | ||
Aug 11, 2021 | 30.06 | 30.06 | 0 | +0.26(+0.87%) | ||
Aug 10, 2021 | 29.80 | 29.80 | 0 | +0.23(+0.78%) | ||
Aug 09, 2021 | 29.57 | 29.57 | 0 | -0.06(-0.20%) | ||
Aug 06, 2021 | 29.63 | 29.63 | 0 | +0.27(+0.92%) | ||
Aug 05, 2021 | 29.36 | 29.36 | 0 | +0.18(+0.62%) | ||
Aug 04, 2021 | 29.18 | 29.18 | 0 | -0.35(-1.19%) | ||
Aug 03, 2021 | 29.53 | 29.53 | 0 | +0.30(+1.03%) |