Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.56 | 20.56 | 0 | -0.10(-0.48%) | ||
Sep 29, 2022 | 20.66 | 20.66 | 0 | -0.24(-1.15%) | ||
Sep 28, 2022 | 20.90 | 20.90 | 0 | +0.61(+3.01%) | ||
Sep 27, 2022 | 20.29 | 20.29 | 0 | +0.04(+0.20%) | ||
Sep 26, 2022 | 20.25 | 20.25 | 0 | -0.17(-0.83%) | ||
Sep 23, 2022 | 20.42 | 20.42 | 0 | -0.30(-1.45%) | ||
Sep 22, 2022 | 20.72 | 20.72 | 0 | -0.41(-1.94%) | ||
Sep 21, 2022 | 21.13 | 21.13 | 0 | -0.23(-1.08%) | ||
Sep 20, 2022 | 21.36 | 21.36 | 0 | -0.26(-1.20%) | ||
Sep 19, 2022 | 21.62 | 21.62 | 0 | +0.09(+0.42%) | ||
Sep 16, 2022 | 21.53 | 21.53 | 0 | -0.42(-1.91%) | ||
Sep 15, 2022 | 21.95 | 21.95 | 0 | -0.18(-0.81%) | ||
Sep 14, 2022 | 22.13 | 22.13 | 0 | +0.06(+0.27%) | ||
Sep 13, 2022 | 22.07 | 22.07 | 0 | -0.74(-3.24%) | ||
Sep 12, 2022 | 22.81 | 22.81 | 0 | +0.24(+1.06%) | ||
Sep 09, 2022 | 22.57 | 22.57 | 0 | +0.36(+1.62%) | ||
Sep 08, 2022 | 22.21 | 22.21 | 0 | +0.26(+1.18%) | ||
Sep 07, 2022 | 21.95 | 21.95 | 0 | +0.38(+1.76%) | ||
Sep 02, 2022 | 21.57 | 21.57 | 0 | -0.12(-0.55%) | ||
Sep 01, 2022 | 21.69 | 21.69 | 0 | -0.19(-0.87%) | ||
Aug 31, 2022 | 21.88 | 21.88 | 0 | -0.04(-0.18%) | ||
Aug 30, 2022 | 21.92 | 21.92 | 0 | -0.18(-0.81%) | ||
Aug 29, 2022 | 22.10 | 22.10 | 0 | -0.24(-1.07%) | ||
Aug 26, 2022 | 22.34 | 22.34 | 0 | -0.67(-2.91%) | ||
Aug 25, 2022 | 23.01 | 23.01 | 0 | +0.26(+1.14%) | ||
Aug 24, 2022 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | ||
Aug 23, 2022 | 22.55 | 22.55 | 0 | -0.08(-0.35%) | ||
Aug 22, 2022 | 22.63 | 22.63 | 0 | -0.39(-1.69%) | ||
Aug 19, 2022 | 23.02 | 23.02 | 0 | -0.32(-1.37%) | ||
Aug 18, 2022 | 23.34 | 23.34 | 0 | +0.13(+0.56%) | ||
Aug 17, 2022 | 23.21 | 23.21 | 0 | -0.32(-1.36%) | ||
Aug 16, 2022 | 23.53 | 23.53 | 0 | -0.08(-0.34%) | ||
Aug 15, 2022 | 23.61 | 23.61 | 0 | +0.06(+0.25%) | ||
Aug 12, 2022 | 23.55 | 23.55 | 0 | +0.36(+1.55%) | ||
Aug 11, 2022 | 23.19 | 23.19 | 0 | +0.04(+0.17%) | ||
Aug 10, 2022 | 23.15 | 23.15 | 0 | +0.45(+1.98%) | ||
Aug 09, 2022 | 22.70 | 22.70 | 0 | -0.31(-1.35%) | ||
Aug 08, 2022 | 23.01 | 23.01 | 0 | +0.16(+0.70%) | ||
Aug 05, 2022 | 22.85 | 22.85 | 0 | +0.14(+0.62%) | ||
Aug 04, 2022 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 22.71 | 22.71 | 0 | +0.20(+0.89%) | ||
Aug 02, 2022 | 22.51 | 22.51 | 0 | +0.02(+0.09%) | ||
Aug 01, 2022 | 22.49 | 22.49 | 0 | +0.10(+0.45%) | ||
Jul 29, 2022 | 22.39 | 22.39 | 0 | +0.14(+0.63%) | ||
Jul 28, 2022 | 22.25 | 22.25 | 0 | +0.11(+0.50%) | ||
Jul 27, 2022 | 22.14 | 22.14 | 0 | +0.38(+1.75%) | ||
Jul 26, 2022 | 21.76 | 21.76 | 0 | -0.15(-0.68%) | ||
Jul 25, 2022 | 21.91 | 21.91 | 0 | +0.01(+0.05%) | ||
Jul 22, 2022 | 21.90 | 21.90 | 0 | +0.01(+0.05%) | ||
Jul 20, 2022 | 21.89 | 21.89 | 0 | +0.31(+1.44%) | ||
Jul 19, 2022 | 21.58 | 21.58 | 0 | +0.56(+2.66%) | ||
Jul 18, 2022 | 21.02 | 21.02 | 0 | -0.22(-1.04%) | ||
Jul 15, 2022 | 21.24 | 21.24 | 0 | +0.39(+1.87%) | ||
Jul 14, 2022 | 20.85 | 20.85 | 0 | -0.16(-0.76%) | ||
Jul 13, 2022 | 21.01 | 21.01 | 0 | -0.09(-0.43%) | ||
Jul 12, 2022 | 21.10 | 21.10 | 0 | -0.63(-2.90%) | ||
Jul 08, 2022 | 21.73 | 21.73 | 0 | +0.03(+0.14%) | ||
Jul 07, 2022 | 21.70 | 21.70 | 0 | +0.42(+1.97%) | ||
Jul 06, 2022 | 21.28 | 21.28 | 0 | -0.10(-0.47%) | ||
Jul 05, 2022 | 21.38 | 21.38 | 0 | +0.23(+1.09%) | ||
Jul 01, 2022 | 21.15 | 21.15 | 0 | +0.24(+1.15%) | ||
Jun 30, 2022 | 20.91 | 20.91 | 0 | -0.33(-1.55%) | ||
Jun 28, 2022 | 21.24 | 21.24 | 0 | -0.39(-1.80%) | ||
Jun 27, 2022 | 21.63 | 21.63 | 0 | -0.08(-0.37%) | ||
Jun 24, 2022 | 21.71 | 21.71 | 0 | +0.64(+3.04%) | ||
Jun 23, 2022 | 21.07 | 21.07 | 0 | +0.46(+2.23%) | ||
Jun 22, 2022 | 20.61 | 20.61 | 0 | +0.08(+0.39%) | ||
Jun 21, 2022 | 20.53 | 20.53 | 0 | +0.26(+1.28%) | ||
Jun 17, 2022 | 20.27 | 20.27 | 0 | +0.27(+1.35%) | ||
Jun 16, 2022 | 20.00 | 20.00 | 0 | -0.79(-3.80%) | ||
Jun 15, 2022 | 20.79 | 20.79 | 0 | +0.27(+1.32%) | ||
Jun 14, 2022 | 20.52 | 20.52 | 0 | -0.03(-0.15%) | ||
Jun 13, 2022 | 20.55 | 20.55 | 0 | -0.84(-3.93%) | ||
Jun 10, 2022 | 21.39 | 21.39 | 0 | -0.54(-2.46%) | ||
Jun 09, 2022 | 21.93 | 21.93 | 0 | -0.52(-2.32%) | ||
Jun 08, 2022 | 22.45 | 22.45 | 0 | -0.20(-0.88%) | ||
Jun 07, 2022 | 22.65 | 22.65 | 0 | +0.25(+1.12%) | ||
Jun 06, 2022 | 22.40 | 22.40 | 0 | +0.02(+0.09%) | ||
Jun 03, 2022 | 22.38 | 22.38 | 0 | -0.24(-1.06%) | ||
Jun 02, 2022 | 22.62 | 22.62 | 0 | +0.62(+2.82%) | ||
Jun 01, 2022 | 22.00 | 22.00 | 0 | -0.18(-0.81%) | ||
May 31, 2022 | 22.18 | 22.18 | 0 | -0.24(-1.07%) | ||
May 27, 2022 | 22.42 | 22.42 | 0 | +0.54(+2.47%) | ||
May 26, 2022 | 21.88 | 21.88 | 0 | +0.48(+2.24%) | ||
May 25, 2022 | 21.40 | 21.40 | 0 | +0.23(+1.09%) | ||
May 24, 2022 | 21.17 | 21.17 | 0 | -0.36(-1.67%) | ||
May 23, 2022 | 21.53 | 21.53 | 0 | +0.17(+0.80%) | ||
May 20, 2022 | 21.36 | 21.36 | 0 | +0.14(+0.66%) | ||
May 19, 2022 | 21.22 | 21.22 | 0 | +0.21(+1.00%) | ||
May 18, 2022 | 21.01 | 21.01 | 0 | -0.71(-3.27%) | ||
May 17, 2022 | 21.72 | 21.72 | 0 | +0.56(+2.65%) | ||
May 16, 2022 | 21.16 | 21.16 | 0 | -0.13(-0.61%) | ||
May 13, 2022 | 21.29 | 21.29 | 0 | +0.72(+3.50%) | ||
May 12, 2022 | 20.57 | 20.57 | 0 | +0.30(+1.48%) | ||
May 11, 2022 | 20.27 | 20.27 | 0 | -0.33(-1.60%) | ||
May 10, 2022 | 20.60 | 20.60 | 0 | +0.07(+0.34%) | ||
May 09, 2022 | 20.53 | 20.53 | 0 | -0.94(-4.38%) | ||
May 06, 2022 | 21.47 | 21.47 | 0 | -0.43(-1.96%) | ||
May 05, 2022 | 21.90 | 21.90 | 0 | -0.53(-2.36%) | ||
May 03, 2022 | 22.43 | 22.43 | 0 | -0.06(-0.27%) | ||
May 02, 2022 | 22.49 | 22.49 | 0 | +0.18(+0.81%) | ||
Apr 29, 2022 | 22.31 | 22.31 | 0 | -0.61(-2.66%) | ||
Apr 28, 2022 | 22.92 | 22.92 | 0 | +0.27(+1.19%) | ||
Apr 27, 2022 | 22.65 | 22.65 | 0 | -0.07(-0.31%) | ||
Apr 26, 2022 | 22.72 | 22.72 | 0 | -0.76(-3.24%) | ||
Apr 25, 2022 | 23.48 | 23.48 | 0 | +0.23(+0.99%) | ||
Apr 22, 2022 | 23.25 | 23.25 | 0 | -0.43(-1.82%) | ||
Apr 21, 2022 | 23.68 | 23.68 | 0 | -0.41(-1.70%) | ||
Apr 20, 2022 | 24.09 | 24.09 | 0 | +0.01(+0.04%) | ||
Apr 19, 2022 | 24.08 | 24.08 | 0 | +0.58(+2.47%) | ||
Apr 18, 2022 | 23.50 | 23.50 | 0 | -0.25(-1.05%) | ||
Apr 14, 2022 | 23.75 | 23.75 | 0 | -0.23(-0.96%) | ||
Apr 13, 2022 | 23.98 | 23.98 | 0 | +0.36(+1.52%) | ||
Apr 12, 2022 | 23.62 | 23.62 | 0 | -0.03(-0.13%) | ||
Apr 11, 2022 | 23.65 | 23.65 | 0 | -0.25(-1.05%) | ||
Apr 08, 2022 | 23.90 | 23.90 | 0 | -0.21(-0.87%) | ||
Apr 07, 2022 | 24.11 | 24.11 | 0 | +0.03(+0.12%) | ||
Apr 06, 2022 | 24.08 | 24.08 | 0 | -0.29(-1.19%) | ||
Apr 05, 2022 | 24.37 | 24.37 | 0 | -0.37(-1.50%) | ||
Apr 04, 2022 | 24.74 | 24.74 | 0 | +0.10(+0.41%) | ||
Apr 01, 2022 | 24.64 | 24.64 | 0 | +0.25(+1.03%) | ||
Mar 31, 2022 | 24.39 | 24.39 | 0 | -0.21(-0.85%) | ||
Mar 30, 2022 | 24.60 | 24.60 | 0 | -0.33(-1.32%) | ||
Mar 29, 2022 | 24.93 | 24.93 | 0 | +0.55(+2.26%) | ||
Mar 28, 2022 | 24.38 | 24.38 | 0 | +0.15(+0.62%) | ||
Mar 25, 2022 | 24.23 | 24.23 | 0 | -0.08(-0.33%) | ||
Mar 24, 2022 | 24.31 | 24.31 | 0 | +0.19(+0.79%) | ||
Mar 23, 2022 | 24.12 | 24.12 | 0 | -0.46(-1.87%) | ||
Mar 22, 2022 | 24.58 | 24.58 | 0 | +0.30(+1.24%) | ||
Mar 21, 2022 | 24.28 | 24.28 | 0 | -0.26(-1.06%) | ||
Mar 18, 2022 | 24.54 | 24.54 | 0 | +0.35(+1.45%) | ||
Mar 17, 2022 | 24.19 | 24.19 | 0 | +0.37(+1.55%) | ||
Mar 16, 2022 | 23.82 | 23.82 | 0 | +0.68(+2.94%) | ||
Mar 15, 2022 | 23.14 | 23.14 | 0 | +0.52(+2.30%) | ||
Mar 14, 2022 | 22.62 | 22.62 | 0 | -0.39(-1.69%) | ||
Mar 11, 2022 | 23.01 | 23.01 | 0 | -0.47(-2.00%) | ||
Mar 10, 2022 | 23.48 | 23.48 | 0 | -0.18(-0.76%) | ||
Mar 09, 2022 | 23.66 | 23.66 | 0 | +0.73(+3.18%) | ||
Mar 08, 2022 | 22.93 | 22.93 | 0 | +0.01(+0.04%) | ||
Mar 07, 2022 | 22.92 | 22.92 | 0 | -0.65(-2.76%) | ||
Mar 04, 2022 | 23.57 | 23.57 | 0 | -0.34(-1.42%) | ||
Mar 03, 2022 | 23.91 | 23.91 | 0 | -0.37(-1.52%) | ||
Mar 02, 2022 | 24.28 | 24.28 | 0 | +0.40(+1.68%) | ||
Mar 01, 2022 | 23.88 | 23.88 | 0 | -0.35(-1.44%) | ||
Feb 28, 2022 | 24.23 | 24.23 | 0 | +0.05(+0.21%) | ||
Feb 25, 2022 | 24.18 | 24.18 | 0 | +0.57(+2.41%) | ||
Feb 24, 2022 | 23.61 | 23.61 | 0 | +0.53(+2.30%) | ||
Feb 23, 2022 | 23.08 | 23.08 | 0 | -0.45(-1.91%) | ||
Feb 22, 2022 | 23.53 | 23.53 | 0 | -0.27(-1.13%) | ||
Feb 18, 2022 | 23.80 | 23.80 | 0 | -0.24(-1.00%) | ||
Feb 17, 2022 | 24.04 | 24.04 | 0 | -0.63(-2.55%) | ||
Feb 16, 2022 | 24.67 | 24.67 | 0 | -0.12(-0.48%) | ||
Feb 15, 2022 | 24.79 | 24.79 | 0 | +0.53(+2.18%) | ||
Feb 14, 2022 | 24.26 | 24.26 | 0 | -0.12(-0.49%) | ||
Feb 11, 2022 | 24.38 | 24.38 | 0 | -0.57(-2.28%) | ||
Feb 10, 2022 | 24.95 | 24.95 | 0 | -0.35(-1.38%) | ||
Feb 09, 2022 | 25.30 | 25.30 | 0 | +0.52(+2.10%) | ||
Feb 08, 2022 | 24.78 | 24.78 | 0 | +0.37(+1.52%) | ||
Feb 07, 2022 | 24.41 | 24.41 | 0 | +0.06(+0.25%) | ||
Feb 04, 2022 | 24.35 | 24.35 | 0 | +0.22(+0.91%) | ||
Feb 03, 2022 | 24.13 | 24.13 | 0 | -0.50(-2.03%) | ||
Feb 02, 2022 | 24.63 | 24.63 | 0 | -0.16(-0.65%) | ||
Feb 01, 2022 | 24.79 | 24.79 | 0 | +0.21(+0.85%) | ||
Jan 31, 2022 | 24.58 | 24.58 | 0 | +0.74(+3.10%) | ||
Jan 28, 2022 | 23.84 | 23.84 | 0 | +0.52(+2.23%) | ||
Jan 27, 2022 | 23.32 | 23.32 | 0 | -0.36(-1.52%) | ||
Jan 26, 2022 | 23.68 | 23.68 | 0 | -0.27(-1.13%) | ||
Jan 25, 2022 | 23.95 | 23.95 | 0 | -0.56(-2.28%) | ||
Jan 24, 2022 | 24.51 | 24.51 | 0 | +0.41(+1.70%) | ||
Jan 21, 2022 | 24.10 | 24.10 | 0 | -0.41(-1.67%) | ||
Jan 20, 2022 | 24.51 | 24.51 | 0 | -0.18(-0.73%) | ||
Jan 19, 2022 | 24.69 | 24.69 | 0 | -0.21(-0.84%) | ||
Jan 18, 2022 | 24.90 | 24.90 | 0 | -0.61(-2.39%) | ||
Jan 14, 2022 | 25.51 | 25.51 | 0 | -0.18(-0.70%) | ||
Jan 13, 2022 | 25.69 | 25.69 | 0 | -0.38(-1.46%) | ||
Jan 12, 2022 | 26.07 | 26.07 | 0 | -0.16(-0.61%) | ||
Jan 11, 2022 | 26.23 | 26.23 | 0 | +0.37(+1.43%) | ||
Jan 10, 2022 | 25.86 | 25.86 | 0 | +0.18(+0.70%) | ||
Jan 07, 2022 | 25.68 | 25.68 | 0 | -0.36(-1.38%) | ||
Jan 06, 2022 | 26.04 | 26.04 | 0 | -0.03(-0.12%) | ||
Jan 05, 2022 | 26.07 | 26.07 | 0 | -0.94(-3.48%) | ||
Jan 04, 2022 | 27.01 | 27.01 | 0 | -0.36(-1.32%) | ||
Jan 03, 2022 | 27.37 | 27.37 | 0 | +0.11(+0.40%) | ||
Dec 31, 2021 | 27.26 | 27.26 | 0 | -0.02(-0.07%) | ||
Dec 30, 2021 | 27.28 | 27.28 | 0 | +0.08(+0.29%) | ||
Dec 29, 2021 | 27.20 | 27.20 | 0 | +0.01(+0.04%) | ||
Dec 28, 2021 | 27.19 | 27.19 | 0 | -0.12(-0.44%) | ||
Dec 27, 2021 | 27.31 | 27.31 | 0 | +0.30(+1.11%) | ||
Dec 23, 2021 | 27.01 | 27.01 | 0 | +0.22(+0.82%) | ||
Dec 22, 2021 | 26.79 | 26.79 | 0 | +0.21(+0.79%) | ||
Dec 21, 2021 | 26.58 | 26.58 | 0 | +0.65(+2.51%) | ||
Dec 20, 2021 | 25.93 | 25.93 | 0 | -0.35(-1.33%) | ||
Dec 17, 2021 | 26.28 | 26.28 | 0 | +0.30(+1.15%) | ||
Dec 16, 2021 | 25.98 | 25.98 | 0 | -0.46(-1.74%) | ||
Dec 15, 2021 | 26.44 | 26.44 | 0 | +0.44(+1.69%) | ||
Dec 14, 2021 | 26.00 | 26.00 | 0 | -3.86(-12.93%) | ||
Dec 13, 2021 | 29.86 | 29.86 | 0 | -0.11(-0.37%) | ||
Dec 10, 2021 | 29.97 | 29.97 | 0 | -0.02(-0.07%) | ||
Dec 09, 2021 | 29.99 | 29.99 | 0 | -0.69(-2.25%) | ||
Dec 08, 2021 | 30.68 | 30.68 | 0 | +0.17(+0.56%) | ||
Dec 07, 2021 | 30.51 | 30.51 | 0 | +0.60(+2.01%) | ||
Dec 06, 2021 | 29.91 | 29.91 | 0 | -1.10(-3.55%) | ||
Nov 24, 2021 | 31.01 | 31.01 | 0 | +0.12(+0.39%) | ||
Nov 23, 2021 | 30.89 | 30.89 | 0 | -0.11(-0.35%) | ||
Nov 22, 2021 | 31.00 | 31.00 | 0 | -0.39(-1.24%) | ||
Nov 19, 2021 | 31.39 | 31.39 | 0 | -0.26(-0.82%) | ||
Nov 18, 2021 | 31.65 | 31.65 | 0 | -0.42(-1.31%) | ||
Nov 17, 2021 | 32.07 | 32.07 | 0 | -0.32(-0.99%) | ||
Nov 16, 2021 | 32.39 | 32.39 | 0 | +0.11(+0.34%) | ||
Nov 15, 2021 | 32.28 | 32.28 | 0 | -0.08(-0.25%) | ||
Nov 12, 2021 | 32.36 | 32.36 | 0 | +0.06(+0.19%) | ||
Nov 11, 2021 | 32.30 | 32.30 | 0 | +0.09(+0.28%) | ||
Nov 10, 2021 | 32.21 | 32.21 | 0 | -0.38(-1.17%) | ||
Nov 09, 2021 | 32.59 | 32.59 | 0 | -0.05(-0.15%) | ||
Nov 08, 2021 | 32.64 | 32.64 | 0 | +0.06(+0.18%) | ||
Nov 05, 2021 | 32.58 | 32.58 | 0 | +0.17(+0.52%) | ||
Nov 04, 2021 | 32.41 | 32.41 | 0 | -0.02(-0.06%) | ||
Nov 03, 2021 | 32.43 | 32.43 | 0 | +0.10(+0.31%) | ||
Nov 02, 2021 | 32.33 | 32.33 | 0 | -0.45(-1.37%) | ||
Nov 01, 2021 | 32.78 | 32.78 | 0 | +0.47(+1.45%) | ||
Oct 29, 2021 | 32.31 | 32.31 | 0 | +0.18(+0.56%) | ||
Oct 28, 2021 | 32.13 | 32.13 | 0 | +0.55(+1.74%) | ||
Oct 27, 2021 | 31.58 | 31.58 | 0 | -0.43(-1.34%) | ||
Oct 26, 2021 | 32.01 | 32.01 | 0 | -0.12(-0.37%) | ||
Oct 25, 2021 | 32.13 | 32.13 | 0 | +0.10(+0.31%) | ||
Oct 22, 2021 | 32.03 | 32.03 | 0 | -0.01(-0.03%) | ||
Oct 21, 2021 | 32.04 | 32.04 | 0 | +0.26(+0.82%) | ||
Oct 20, 2021 | 31.78 | 31.78 | 0 | +0.12(+0.38%) | ||
Oct 19, 2021 | 31.66 | 31.66 | 0 | +0.20(+0.64%) | ||
Oct 18, 2021 | 31.46 | 31.46 | 0 | +0.08(+0.25%) | ||
Oct 15, 2021 | 31.38 | 31.38 | 0 | +0.07(+0.22%) | ||
Oct 14, 2021 | 31.31 | 31.31 | 0 | +0.54(+1.75%) | ||
Oct 13, 2021 | 30.77 | 30.77 | 0 | +0.18(+0.59%) | ||
Oct 12, 2021 | 30.59 | 30.59 | 0 | +0.15(+0.49%) | ||
Oct 11, 2021 | 30.44 | 30.44 | 0 | -0.31(-1.01%) | ||
Oct 08, 2021 | 30.75 | 30.75 | 0 | -0.28(-0.90%) | ||
Oct 07, 2021 | 31.03 | 31.03 | 0 | +0.42(+1.37%) | ||
Oct 06, 2021 | 30.61 | 30.61 | 0 | -0.06(-0.20%) | ||
Oct 05, 2021 | 30.67 | 30.67 | 0 | +0.11(+0.36%) | ||
Oct 04, 2021 | 30.56 | 30.56 | 0 | -0.45(-1.45%) |