Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.46 | 25.46 | 0 | +0.69(+2.79%) | ||
Nov 29, 2022 | 24.77 | 24.77 | 0 | -0.03(-0.12%) | ||
Nov 28, 2022 | 24.80 | 24.80 | 0 | -0.39(-1.55%) | ||
Nov 23, 2022 | 25.19 | 25.19 | 0 | +0.06(+0.24%) | ||
Nov 22, 2022 | 25.13 | 25.13 | 0 | +0.41(+1.66%) | ||
Nov 21, 2022 | 24.72 | 24.72 | 0 | -0.09(-0.36%) | ||
Nov 18, 2022 | 24.81 | 24.81 | 0 | +0.08(+0.32%) | ||
Nov 17, 2022 | 24.73 | 24.73 | 0 | -0.03(-0.12%) | ||
Nov 16, 2022 | 24.76 | 24.76 | 0 | -0.23(-0.92%) | ||
Nov 15, 2022 | 24.99 | 24.99 | 0 | +0.22(+0.89%) | ||
Nov 14, 2022 | 24.77 | 24.77 | 0 | -0.14(-0.56%) | ||
Nov 11, 2022 | 24.91 | 24.91 | 0 | +0.17(+0.69%) | ||
Nov 10, 2022 | 24.74 | 24.74 | 0 | +1.12(+4.74%) | ||
Nov 09, 2022 | 23.62 | 23.62 | 0 | -0.49(-2.03%) | ||
Nov 08, 2022 | 24.11 | 24.11 | 0 | +0.14(+0.58%) | ||
Nov 07, 2022 | 23.97 | 23.97 | 0 | +0.23(+0.97%) | ||
Nov 04, 2022 | 23.74 | 23.74 | 0 | +0.33(+1.41%) | ||
Nov 03, 2022 | 23.41 | 23.41 | 0 | -0.26(-1.10%) | ||
Nov 02, 2022 | 23.67 | 23.67 | 0 | -0.59(-2.43%) | ||
Nov 01, 2022 | 24.26 | 24.26 | 0 | -0.07(-0.29%) | ||
Oct 31, 2022 | 24.33 | 24.33 | 0 | -0.18(-0.73%) | ||
Oct 28, 2022 | 24.51 | 24.51 | 0 | +0.52(+2.17%) | ||
Oct 27, 2022 | 23.99 | 23.99 | 0 | -0.19(-0.79%) | ||
Oct 26, 2022 | 24.18 | 24.18 | 0 | -0.27(-1.10%) | ||
Oct 25, 2022 | 24.45 | 24.45 | 0 | +0.34(+1.41%) | ||
Oct 24, 2022 | 24.11 | 24.11 | 0 | +0.29(+1.22%) | ||
Oct 21, 2022 | 23.82 | 23.82 | 0 | +0.56(+2.41%) | ||
Oct 20, 2022 | 23.26 | 23.26 | 0 | -0.11(-0.47%) | ||
Oct 19, 2022 | 23.37 | 23.37 | 0 | -0.17(-0.72%) | ||
Oct 18, 2022 | 23.54 | 23.54 | 0 | +0.27(+1.16%) | ||
Oct 17, 2022 | 23.27 | 23.27 | 0 | +0.54(+2.38%) | ||
Oct 14, 2022 | 22.73 | 22.73 | 0 | -0.59(-2.53%) | ||
Oct 13, 2022 | 23.32 | 23.32 | 0 | +0.61(+2.69%) | ||
Oct 12, 2022 | 22.71 | 22.71 | 0 | -0.08(-0.35%) | ||
Oct 11, 2022 | 22.79 | 22.79 | 0 | -0.13(-0.57%) | ||
Oct 10, 2022 | 22.92 | 22.92 | 0 | -0.16(-0.69%) | ||
Oct 07, 2022 | 23.08 | 23.08 | 0 | -0.62(-2.62%) | ||
Oct 06, 2022 | 23.70 | 23.70 | 0 | -0.19(-0.80%) | ||
Oct 05, 2022 | 23.89 | 23.89 | 0 | +0.01(+0.04%) | ||
Oct 04, 2022 | 23.88 | 23.88 | 0 | +0.67(+2.89%) | ||
Oct 03, 2022 | 23.21 | 23.21 | 0 | +0.59(+2.61%) | ||
Sep 30, 2022 | 22.62 | 22.62 | 0 | -0.30(-1.31%) | ||
Sep 29, 2022 | 22.92 | 22.92 | 0 | -0.43(-1.84%) | ||
Sep 28, 2022 | 23.35 | 23.35 | 0 | +0.41(+1.79%) | ||
Sep 27, 2022 | 22.94 | 22.94 | 0 | +0.01(+0.04%) | ||
Sep 26, 2022 | 22.93 | 22.93 | 0 | -0.23(-0.99%) | ||
Sep 23, 2022 | 23.16 | 23.16 | 0 | -0.43(-1.82%) | ||
Sep 22, 2022 | 23.59 | 23.59 | 0 | -0.13(-0.55%) | ||
Sep 21, 2022 | 23.72 | 23.72 | 0 | -0.37(-1.54%) | ||
Sep 20, 2022 | 24.09 | 24.09 | 0 | -0.32(-1.31%) | ||
Sep 19, 2022 | 24.41 | 24.41 | 0 | +0.17(+0.70%) | ||
Sep 16, 2022 | 24.24 | 24.24 | 0 | -0.19(-0.78%) | ||
Sep 15, 2022 | 24.43 | 24.43 | 0 | -0.25(-1.01%) | ||
Sep 14, 2022 | 24.68 | 24.68 | 0 | +0.06(+0.24%) | ||
Sep 13, 2022 | 24.62 | 24.62 | 0 | -1.02(-3.98%) | ||
Sep 12, 2022 | 25.64 | 25.64 | 0 | +0.19(+0.75%) | ||
Sep 09, 2022 | 25.45 | 25.45 | 0 | +0.37(+1.48%) | ||
Sep 08, 2022 | 25.08 | 25.08 | 0 | +0.18(+0.72%) | ||
Sep 07, 2022 | 24.90 | 24.90 | 0 | +0.16(+0.65%) | ||
Sep 02, 2022 | 24.74 | 24.74 | 0 | -0.20(-0.80%) | ||
Sep 01, 2022 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | ||
Aug 31, 2022 | 24.94 | 24.94 | 0 | -0.14(-0.56%) | ||
Aug 30, 2022 | 25.08 | 25.08 | 0 | -0.29(-1.14%) | ||
Aug 29, 2022 | 25.37 | 25.37 | 0 | -0.18(-0.70%) | ||
Aug 26, 2022 | 25.55 | 25.55 | 0 | -0.78(-2.96%) | ||
Aug 25, 2022 | 26.33 | 26.33 | 0 | +0.36(+1.39%) | ||
Aug 24, 2022 | 25.97 | 25.97 | 0 | +0.05(+0.19%) | ||
Aug 23, 2022 | 25.92 | 25.92 | 0 | +0.01(+0.04%) | ||
Aug 22, 2022 | 25.91 | 25.91 | 0 | -0.48(-1.82%) | ||
Aug 19, 2022 | 26.39 | 26.39 | 0 | -0.30(-1.12%) | ||
Aug 18, 2022 | 26.69 | 26.69 | 0 | +0.12(+0.45%) | ||
Aug 17, 2022 | 26.57 | 26.57 | 0 | -0.23(-0.86%) | ||
Aug 16, 2022 | 26.80 | 26.80 | 0 | +0.13(+0.49%) | ||
Aug 15, 2022 | 26.67 | 26.67 | 0 | +0.05(+0.19%) | ||
Aug 12, 2022 | 26.62 | 26.62 | 0 | +0.37(+1.41%) | ||
Aug 11, 2022 | 26.25 | 26.25 | 0 | +0.09(+0.34%) | ||
Aug 10, 2022 | 26.16 | 26.16 | 0 | +0.54(+2.11%) | ||
Aug 09, 2022 | 25.62 | 25.62 | 0 | -0.15(-0.58%) | ||
Aug 08, 2022 | 25.77 | 25.77 | 0 | +0.01(+0.04%) | ||
Aug 05, 2022 | 25.76 | 25.76 | 0 | +0.00(+0.00%) | ||
Aug 04, 2022 | 25.76 | 25.76 | 0 | -0.05(-0.19%) | ||
Aug 03, 2022 | 25.81 | 25.81 | 0 | +0.28(+1.10%) | ||
Aug 02, 2022 | 25.53 | 25.53 | 0 | -0.22(-0.85%) | ||
Aug 01, 2022 | 25.75 | 25.75 | 0 | -0.04(-0.16%) | ||
Jul 29, 2022 | 25.79 | 25.79 | 0 | +0.29(+1.14%) | ||
Jul 28, 2022 | 25.50 | 25.50 | 0 | +0.13(+0.51%) | ||
Jul 27, 2022 | 25.37 | 25.37 | 0 | +0.55(+2.22%) | ||
Jul 26, 2022 | 24.82 | 24.82 | 0 | -0.23(-0.92%) | ||
Jul 25, 2022 | 25.05 | 25.05 | 0 | +0.11(+0.44%) | ||
Jul 22, 2022 | 24.94 | 24.94 | 0 | -0.12(-0.48%) | ||
Jul 20, 2022 | 25.06 | 25.06 | 0 | +0.13(+0.52%) | ||
Jul 19, 2022 | 24.93 | 24.93 | 0 | +0.62(+2.55%) | ||
Jul 18, 2022 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | ||
Jul 15, 2022 | 24.40 | 24.40 | 0 | +0.40(+1.67%) | ||
Jul 14, 2022 | 24.00 | 24.00 | 0 | -0.19(-0.79%) | ||
Jul 13, 2022 | 24.19 | 24.19 | 0 | -0.05(-0.21%) | ||
Jul 12, 2022 | 24.24 | 24.24 | 0 | -0.45(-1.82%) | ||
Jul 08, 2022 | 24.69 | 24.69 | 0 | +0.01(+0.04%) | ||
Jul 07, 2022 | 24.68 | 24.68 | 0 | +0.45(+1.86%) | ||
Jul 06, 2022 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | ||
Jul 05, 2022 | 24.26 | 24.26 | 0 | -0.03(-0.12%) | ||
Jul 01, 2022 | 24.29 | 24.29 | 0 | +0.14(+0.58%) | ||
Jun 30, 2022 | 24.15 | 24.15 | 0 | -0.33(-1.35%) | ||
Jun 28, 2022 | 24.48 | 24.48 | 0 | -0.42(-1.69%) | ||
Jun 27, 2022 | 24.90 | 24.90 | 0 | +0.03(+0.12%) | ||
Jun 24, 2022 | 24.87 | 24.87 | 0 | +0.73(+3.02%) | ||
Jun 23, 2022 | 24.14 | 24.14 | 0 | +0.08(+0.33%) | ||
Jun 22, 2022 | 24.06 | 24.06 | 0 | -0.15(-0.62%) | ||
Jun 21, 2022 | 24.21 | 24.21 | 0 | +0.47(+1.98%) | ||
Jun 17, 2022 | 23.74 | 23.74 | 0 | +0.05(+0.21%) | ||
Jun 16, 2022 | 23.69 | 23.69 | 0 | -0.89(-3.62%) | ||
Jun 15, 2022 | 24.58 | 24.58 | 0 | +0.30(+1.24%) | ||
Jun 14, 2022 | 24.28 | 24.28 | 0 | +0.02(+0.08%) | ||
Jun 13, 2022 | 24.26 | 24.26 | 0 | -0.97(-3.84%) | ||
Jun 10, 2022 | 25.23 | 25.23 | 0 | -0.75(-2.89%) | ||
Jun 09, 2022 | 25.98 | 25.98 | 0 | -0.52(-1.96%) | ||
Jun 08, 2022 | 26.50 | 26.50 | 0 | -0.32(-1.19%) | ||
Jun 07, 2022 | 26.82 | 26.82 | 0 | +0.25(+0.94%) | ||
Jun 06, 2022 | 26.57 | 26.57 | 0 | +0.11(+0.42%) | ||
Jun 03, 2022 | 26.46 | 26.46 | 0 | -0.36(-1.34%) | ||
Jun 02, 2022 | 26.82 | 26.82 | 0 | +0.41(+1.55%) | ||
Jun 01, 2022 | 26.41 | 26.41 | 0 | -0.21(-0.79%) | ||
May 31, 2022 | 26.62 | 26.62 | 0 | -0.16(-0.60%) | ||
May 27, 2022 | 26.78 | 26.78 | 0 | +0.59(+2.25%) | ||
May 26, 2022 | 26.19 | 26.19 | 0 | +0.47(+1.83%) | ||
May 25, 2022 | 25.72 | 25.72 | 0 | +0.31(+1.22%) | ||
May 24, 2022 | 25.41 | 25.41 | 0 | -0.18(-0.70%) | ||
May 23, 2022 | 25.59 | 25.59 | 0 | +0.51(+2.03%) | ||
May 20, 2022 | 25.08 | 25.08 | 0 | -0.05(-0.20%) | ||
May 19, 2022 | 25.13 | 25.13 | 0 | -0.11(-0.44%) | ||
May 18, 2022 | 25.24 | 25.24 | 0 | -1.13(-4.29%) | ||
May 17, 2022 | 26.37 | 26.37 | 0 | +0.49(+1.89%) | ||
May 16, 2022 | 25.88 | 25.88 | 0 | -0.03(-0.12%) | ||
May 13, 2022 | 25.91 | 25.91 | 0 | +0.50(+1.97%) | ||
May 12, 2022 | 25.41 | 25.41 | 0 | +0.02(+0.08%) | ||
May 11, 2022 | 25.39 | 25.39 | 0 | -0.44(-1.70%) | ||
May 10, 2022 | 25.83 | 25.83 | 0 | -0.09(-0.35%) | ||
May 09, 2022 | 25.92 | 25.92 | 0 | -0.80(-2.99%) | ||
May 06, 2022 | 26.72 | 26.72 | 0 | -0.20(-0.74%) | ||
May 05, 2022 | 26.92 | 26.92 | 0 | -0.32(-1.17%) | ||
May 03, 2022 | 27.24 | 27.24 | 0 | +0.17(+0.63%) | ||
May 02, 2022 | 27.07 | 27.07 | 0 | +0.15(+0.56%) | ||
Apr 29, 2022 | 26.92 | 26.92 | 0 | -0.90(-3.24%) | ||
Apr 28, 2022 | 27.82 | 27.82 | 0 | +0.51(+1.87%) | ||
Apr 27, 2022 | 27.31 | 27.31 | 0 | +0.05(+0.18%) | ||
Apr 26, 2022 | 27.26 | 27.26 | 0 | -0.76(-2.71%) | ||
Apr 25, 2022 | 28.02 | 28.02 | 0 | +0.15(+0.54%) | ||
Apr 22, 2022 | 27.87 | 27.87 | 0 | -0.78(-2.72%) | ||
Apr 21, 2022 | 28.65 | 28.65 | 0 | -0.48(-1.65%) | ||
Apr 20, 2022 | 29.13 | 29.13 | 0 | +0.07(+0.24%) | ||
Apr 19, 2022 | 29.06 | 29.06 | 0 | +0.40(+1.40%) | ||
Apr 18, 2022 | 28.66 | 28.66 | 0 | +0.01(+0.03%) | ||
Apr 14, 2022 | 28.65 | 28.65 | 0 | -0.29(-1.00%) | ||
Apr 13, 2022 | 28.94 | 28.94 | 0 | +0.34(+1.19%) | ||
Apr 12, 2022 | 28.60 | 28.60 | 0 | -0.04(-0.14%) | ||
Apr 11, 2022 | 28.64 | 28.64 | 0 | -0.45(-1.55%) | ||
Apr 08, 2022 | 29.09 | 29.09 | 0 | -0.02(-0.07%) | ||
Apr 07, 2022 | 29.11 | 29.11 | 0 | +0.19(+0.66%) | ||
Apr 06, 2022 | 28.92 | 28.92 | 0 | -0.30(-1.03%) | ||
Apr 05, 2022 | 29.22 | 29.22 | 0 | -0.40(-1.35%) | ||
Apr 04, 2022 | 29.62 | 29.62 | 0 | +0.22(+0.75%) | ||
Apr 01, 2022 | 29.40 | 29.40 | 0 | +0.05(+0.17%) | ||
Mar 31, 2022 | 29.35 | 29.35 | 0 | -0.49(-1.64%) | ||
Mar 30, 2022 | 29.84 | 29.84 | 0 | -0.23(-0.76%) | ||
Mar 29, 2022 | 30.07 | 30.07 | 0 | +0.28(+0.94%) | ||
Mar 28, 2022 | 29.79 | 29.79 | 0 | +0.07(+0.24%) | ||
Mar 25, 2022 | 29.72 | 29.72 | 0 | +0.17(+0.58%) | ||
Mar 24, 2022 | 29.55 | 29.55 | 0 | +0.40(+1.37%) | ||
Mar 23, 2022 | 29.15 | 29.15 | 0 | -0.36(-1.22%) | ||
Mar 22, 2022 | 29.51 | 29.51 | 0 | +0.24(+0.82%) | ||
Mar 21, 2022 | 29.27 | 29.27 | 0 | -0.05(-0.17%) | ||
Mar 18, 2022 | 29.32 | 29.32 | 0 | +0.35(+1.21%) | ||
Mar 17, 2022 | 28.97 | 28.97 | 0 | +0.33(+1.15%) | ||
Mar 16, 2022 | 28.64 | 28.64 | 0 | +0.65(+2.32%) | ||
Mar 15, 2022 | 27.99 | 27.99 | 0 | +0.55(+2.00%) | ||
Mar 14, 2022 | 27.44 | 27.44 | 0 | -0.28(-1.01%) | ||
Mar 11, 2022 | 27.72 | 27.72 | 0 | -0.30(-1.07%) | ||
Mar 10, 2022 | 28.02 | 28.02 | 0 | -0.03(-0.11%) | ||
Mar 09, 2022 | 28.05 | 28.05 | 0 | +0.74(+2.71%) | ||
Mar 08, 2022 | 27.31 | 27.31 | 0 | -0.09(-0.33%) | ||
Mar 07, 2022 | 27.40 | 27.40 | 0 | -0.93(-3.28%) | ||
Mar 04, 2022 | 28.33 | 28.33 | 0 | -0.29(-1.01%) | ||
Mar 03, 2022 | 28.62 | 28.62 | 0 | -0.14(-0.49%) | ||
Mar 02, 2022 | 28.76 | 28.76 | 0 | +0.65(+2.31%) | ||
Mar 01, 2022 | 28.11 | 28.11 | 0 | -0.37(-1.30%) | ||
Feb 28, 2022 | 28.48 | 28.48 | 0 | +0.01(+0.04%) | ||
Feb 25, 2022 | 28.47 | 28.47 | 0 | +0.59(+2.12%) | ||
Feb 24, 2022 | 27.88 | 27.88 | 0 | +0.39(+1.42%) | ||
Feb 23, 2022 | 27.49 | 27.49 | 0 | -0.47(-1.68%) | ||
Feb 22, 2022 | 27.96 | 27.96 | 0 | -0.45(-1.58%) | ||
Feb 18, 2022 | 28.41 | 28.41 | 0 | -0.19(-0.66%) | ||
Feb 17, 2022 | 28.60 | 28.60 | 0 | -0.70(-2.39%) | ||
Feb 16, 2022 | 29.30 | 29.30 | 0 | +0.04(+0.14%) | ||
Feb 15, 2022 | 29.26 | 29.26 | 0 | +0.55(+1.92%) | ||
Feb 14, 2022 | 28.71 | 28.71 | 0 | -0.13(-0.45%) | ||
Feb 11, 2022 | 28.84 | 28.84 | 0 | -0.60(-2.04%) | ||
Feb 10, 2022 | 29.44 | 29.44 | 0 | -0.55(-1.83%) | ||
Feb 09, 2022 | 29.99 | 29.99 | 0 | +0.51(+1.73%) | ||
Feb 08, 2022 | 29.48 | 29.48 | 0 | +0.38(+1.31%) | ||
Feb 07, 2022 | 29.10 | 29.10 | 0 | -0.08(-0.27%) | ||
Feb 04, 2022 | 29.18 | 29.18 | 0 | +0.17(+0.59%) | ||
Feb 03, 2022 | 29.01 | 29.01 | 0 | -0.80(-2.68%) | ||
Feb 02, 2022 | 29.81 | 29.81 | 0 | +0.32(+1.09%) | ||
Feb 01, 2022 | 29.49 | 29.49 | 0 | +0.22(+0.75%) | ||
Jan 31, 2022 | 29.27 | 29.27 | 0 | +0.53(+1.84%) | ||
Jan 28, 2022 | 28.74 | 28.74 | 0 | +0.59(+2.10%) | ||
Jan 27, 2022 | 28.15 | 28.15 | 0 | -0.12(-0.42%) | ||
Jan 26, 2022 | 28.27 | 28.27 | 0 | -0.04(-0.14%) | ||
Jan 25, 2022 | 28.31 | 28.31 | 0 | -0.39(-1.36%) | ||
Jan 24, 2022 | 28.70 | 28.70 | 0 | +0.29(+1.02%) | ||
Jan 21, 2022 | 28.41 | 28.41 | 0 | -0.51(-1.76%) | ||
Jan 20, 2022 | 28.92 | 28.92 | 0 | -0.41(-1.40%) | ||
Jan 19, 2022 | 29.33 | 29.33 | 0 | -0.29(-0.98%) | ||
Jan 18, 2022 | 29.62 | 29.62 | 0 | -0.60(-1.99%) | ||
Jan 14, 2022 | 30.22 | 30.22 | 0 | -0.01(-0.03%) | ||
Jan 13, 2022 | 30.23 | 30.23 | 0 | -0.38(-1.24%) | ||
Jan 12, 2022 | 30.61 | 30.61 | 0 | +0.04(+0.13%) | ||
Jan 11, 2022 | 30.57 | 30.57 | 0 | +0.30(+0.99%) | ||
Jan 10, 2022 | 30.27 | 30.27 | 0 | -0.06(-0.20%) | ||
Jan 07, 2022 | 30.33 | 30.33 | 0 | -0.17(-0.56%) | ||
Jan 06, 2022 | 30.50 | 30.50 | 0 | -0.05(-0.16%) | ||
Jan 05, 2022 | 30.55 | 30.55 | 0 | -0.75(-2.40%) | ||
Jan 04, 2022 | 31.30 | 31.30 | 0 | -0.08(-0.25%) | ||
Jan 03, 2022 | 31.38 | 31.38 | 0 | +0.10(+0.32%) | ||
Dec 31, 2021 | 31.28 | 31.28 | 0 | -0.06(-0.19%) | ||
Dec 30, 2021 | 31.34 | 31.34 | 0 | -0.12(-0.38%) | ||
Dec 29, 2021 | 31.46 | 31.46 | 0 | +0.07(+0.22%) | ||
Dec 28, 2021 | 31.39 | 31.39 | 0 | -0.06(-0.19%) | ||
Dec 27, 2021 | 31.45 | 31.45 | 0 | +0.51(+1.65%) | ||
Dec 23, 2021 | 30.94 | 30.94 | 0 | +0.21(+0.68%) | ||
Dec 22, 2021 | 30.73 | 30.73 | 0 | +0.35(+1.15%) | ||
Dec 21, 2021 | 30.38 | 30.38 | 0 | -7.78(-20.39%) | ||
Dec 20, 2021 | 38.16 | 38.16 | 0 | -0.48(-1.24%) | ||
Dec 17, 2021 | 38.64 | 38.64 | 0 | -0.31(-0.80%) | ||
Dec 16, 2021 | 38.95 | 38.95 | 0 | -0.60(-1.52%) | ||
Dec 15, 2021 | 39.55 | 39.55 | 0 | +0.71(+1.83%) | ||
Dec 14, 2021 | 38.84 | 38.84 | 0 | -0.38(-0.97%) | ||
Dec 13, 2021 | 39.22 | 39.22 | 0 | -0.54(-1.36%) | ||
Dec 10, 2021 | 39.76 | 39.76 | 0 | +0.38(+0.96%) | ||
Dec 09, 2021 | 39.38 | 39.38 | 0 | -0.33(-0.83%) | ||
Dec 08, 2021 | 39.71 | 39.71 | 0 | +0.03(+0.08%) | ||
Dec 07, 2021 | 39.68 | 39.68 | 0 | +0.97(+2.51%) |