Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.75 | 17.75 | 0 | -0.19(-1.06%) | ||
Jun 28, 2022 | 17.94 | 17.94 | 0 | -0.06(-0.33%) | ||
Jun 27, 2022 | 18.00 | 18.00 | 0 | +0.08(+0.45%) | ||
Jun 24, 2022 | 17.92 | 17.92 | 0 | +0.42(+2.40%) | ||
Jun 23, 2022 | 17.50 | 17.50 | 0 | +0.02(+0.11%) | ||
Jun 22, 2022 | 17.48 | 17.48 | 0 | -0.15(-0.85%) | ||
Jun 21, 2022 | 17.63 | 17.63 | 0 | +0.46(+2.68%) | ||
Jun 17, 2022 | 17.17 | 17.17 | 0 | -0.27(-1.55%) | ||
Jun 16, 2022 | 17.44 | 17.44 | 0 | -0.55(-3.06%) | ||
Jun 15, 2022 | 17.99 | 17.99 | 0 | +0.00(+0.00%) | ||
Jun 14, 2022 | 17.99 | 17.99 | 0 | -0.12(-0.66%) | ||
Jun 13, 2022 | 18.11 | 18.11 | 0 | -0.60(-3.21%) | ||
Jun 10, 2022 | 18.71 | 18.71 | 0 | -0.32(-1.68%) | ||
Jun 09, 2022 | 19.03 | 19.03 | 0 | -0.37(-1.91%) | ||
Jun 08, 2022 | 19.40 | 19.40 | 0 | -0.14(-0.72%) | ||
Jun 07, 2022 | 19.54 | 19.54 | 0 | +0.30(+1.56%) | ||
Jun 06, 2022 | 19.24 | 19.24 | 0 | +0.01(+0.05%) | ||
Jun 03, 2022 | 19.23 | 19.23 | 0 | -0.08(-0.41%) | ||
Jun 02, 2022 | 19.31 | 19.31 | 0 | +0.10(+0.52%) | ||
Jun 01, 2022 | 19.21 | 19.21 | 0 | -0.01(-0.05%) | ||
May 31, 2022 | 19.22 | 19.22 | 0 | -0.20(-1.03%) | ||
May 27, 2022 | 19.42 | 19.42 | 0 | +0.31(+1.62%) | ||
May 26, 2022 | 19.11 | 19.11 | 0 | +0.19(+1.00%) | ||
May 25, 2022 | 18.92 | 18.92 | 0 | +0.16(+0.85%) | ||
May 24, 2022 | 18.76 | 18.76 | 0 | +0.10(+0.54%) | ||
May 23, 2022 | 18.66 | 18.66 | 0 | +0.36(+1.97%) | ||
May 20, 2022 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | ||
May 19, 2022 | 18.19 | 18.19 | 0 | -0.16(-0.87%) | ||
May 18, 2022 | 18.35 | 18.35 | 0 | -0.71(-3.73%) | ||
May 17, 2022 | 19.06 | 19.06 | 0 | +0.25(+1.33%) | ||
May 16, 2022 | 18.81 | 18.81 | 0 | +0.15(+0.80%) | ||
May 13, 2022 | 18.66 | 18.66 | 0 | +0.36(+1.97%) | ||
May 12, 2022 | 18.30 | 18.30 | 0 | +0.04(+0.22%) | ||
May 11, 2022 | 18.26 | 18.26 | 0 | -0.07(-0.38%) | ||
May 10, 2022 | 18.33 | 18.33 | 0 | -0.05(-0.27%) | ||
May 09, 2022 | 18.38 | 18.38 | 0 | -0.60(-3.16%) | ||
May 06, 2022 | 18.98 | 18.98 | 0 | +0.15(+0.80%) | ||
May 05, 2022 | 18.83 | 18.83 | 0 | +0.06(+0.32%) | ||
May 03, 2022 | 18.77 | 18.77 | 0 | +0.19(+1.02%) | ||
May 02, 2022 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | ||
Apr 29, 2022 | 18.58 | 18.58 | 0 | -0.54(-2.82%) | ||
Apr 28, 2022 | 19.12 | 19.12 | 0 | +0.41(+2.19%) | ||
Apr 27, 2022 | 18.71 | 18.71 | 0 | +0.15(+0.81%) | ||
Apr 26, 2022 | 18.56 | 18.56 | 0 | -0.28(-1.49%) | ||
Apr 25, 2022 | 18.84 | 18.84 | 0 | -0.05(-0.26%) | ||
Apr 22, 2022 | 18.89 | 18.89 | 0 | -0.40(-2.07%) | ||
Apr 21, 2022 | 19.29 | 19.29 | 0 | -0.23(-1.18%) | ||
Apr 20, 2022 | 19.52 | 19.52 | 0 | +0.15(+0.77%) | ||
Apr 19, 2022 | 19.37 | 19.37 | 0 | +0.13(+0.68%) | ||
Apr 18, 2022 | 19.24 | 19.24 | 0 | -0.01(-0.05%) | ||
Apr 14, 2022 | 19.25 | 19.25 | 0 | -0.09(-0.47%) | ||
Apr 13, 2022 | 19.34 | 19.34 | 0 | +0.17(+0.89%) | ||
Apr 12, 2022 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | ||
Apr 11, 2022 | 19.17 | 19.17 | 0 | -0.28(-1.44%) | ||
Apr 08, 2022 | 19.45 | 19.45 | 0 | +0.15(+0.78%) | ||
Apr 07, 2022 | 19.30 | 19.30 | 0 | +0.17(+0.89%) | ||
Apr 06, 2022 | 19.13 | 19.13 | 0 | +0.04(+0.21%) | ||
Apr 05, 2022 | 19.09 | 19.09 | 0 | -0.12(-0.62%) | ||
Apr 04, 2022 | 19.21 | 19.21 | 0 | +0.04(+0.21%) | ||
Apr 01, 2022 | 19.17 | 19.17 | 0 | +0.14(+0.74%) | ||
Mar 31, 2022 | 19.03 | 19.03 | 0 | -0.19(-0.99%) | ||
Mar 30, 2022 | 19.22 | 19.22 | 0 | +0.01(+0.05%) | ||
Mar 29, 2022 | 19.21 | 19.21 | 0 | +0.11(+0.58%) | ||
Mar 28, 2022 | 19.10 | 19.10 | 0 | -0.02(-0.10%) | ||
Mar 25, 2022 | 19.12 | 19.12 | 0 | +0.21(+1.11%) | ||
Mar 24, 2022 | 18.91 | 18.91 | 0 | +0.18(+0.96%) | ||
Mar 23, 2022 | 18.73 | 18.73 | 0 | -0.04(-0.21%) | ||
Mar 22, 2022 | 18.77 | 18.77 | 0 | +0.02(+0.11%) | ||
Mar 21, 2022 | 18.75 | 18.75 | 0 | +0.17(+0.91%) | ||
Mar 18, 2022 | 18.58 | 18.58 | 0 | +0.06(+0.32%) | ||
Mar 17, 2022 | 18.52 | 18.52 | 0 | +0.31(+1.70%) | ||
Mar 16, 2022 | 18.21 | 18.21 | 0 | +0.14(+0.77%) | ||
Mar 15, 2022 | 18.07 | 18.07 | 0 | +0.09(+0.50%) | ||
Mar 14, 2022 | 17.98 | 17.98 | 0 | -0.11(-0.61%) | ||
Mar 11, 2022 | 18.09 | 18.09 | 0 | -0.16(-0.88%) | ||
Mar 10, 2022 | 18.25 | 18.25 | 0 | +0.02(+0.11%) | ||
Mar 09, 2022 | 18.23 | 18.23 | 0 | +0.12(+0.66%) | ||
Mar 08, 2022 | 18.11 | 18.11 | 0 | -0.20(-1.09%) | ||
Mar 07, 2022 | 18.31 | 18.31 | 0 | -0.23(-1.24%) | ||
Mar 04, 2022 | 18.54 | 18.54 | 0 | +0.06(+0.32%) | ||
Mar 03, 2022 | 18.48 | 18.48 | 0 | +0.04(+0.22%) | ||
Mar 02, 2022 | 18.44 | 18.44 | 0 | +0.33(+1.82%) | ||
Mar 01, 2022 | 18.11 | 18.11 | 0 | -0.12(-0.66%) | ||
Feb 28, 2022 | 18.23 | 18.23 | 0 | +0.01(+0.05%) | ||
Feb 25, 2022 | 18.22 | 18.22 | 0 | +0.50(+2.82%) | ||
Feb 24, 2022 | 17.72 | 17.72 | 0 | +0.03(+0.17%) | ||
Feb 23, 2022 | 17.69 | 17.69 | 0 | -0.13(-0.73%) | ||
Feb 22, 2022 | 17.82 | 17.82 | 0 | -0.13(-0.72%) | ||
Feb 18, 2022 | 17.95 | 17.95 | 0 | -0.07(-0.39%) | ||
Feb 17, 2022 | 18.02 | 18.02 | 0 | -0.12(-0.66%) | ||
Feb 16, 2022 | 18.14 | 18.14 | 0 | -0.01(-0.06%) | ||
Feb 15, 2022 | 18.15 | 18.15 | 0 | +0.13(+0.72%) | ||
Feb 14, 2022 | 18.02 | 18.02 | 0 | -0.18(-0.99%) | ||
Feb 11, 2022 | 18.20 | 18.20 | 0 | -0.06(-0.33%) | ||
Feb 10, 2022 | 18.26 | 18.26 | 0 | -0.27(-1.46%) | ||
Feb 09, 2022 | 18.53 | 18.53 | 0 | +0.15(+0.82%) | ||
Feb 08, 2022 | 18.38 | 18.38 | 0 | -0.03(-0.16%) | ||
Feb 07, 2022 | 18.41 | 18.41 | 0 | +0.01(+0.05%) | ||
Feb 04, 2022 | 18.40 | 18.40 | 0 | -0.06(-0.33%) | ||
Feb 03, 2022 | 18.46 | 18.46 | 0 | -0.20(-1.07%) | ||
Feb 02, 2022 | 18.66 | 18.66 | 0 | +0.14(+0.76%) | ||
Feb 01, 2022 | 18.52 | 18.52 | 0 | +0.10(+0.54%) | ||
Jan 31, 2022 | 18.42 | 18.42 | 0 | +0.09(+0.49%) | ||
Jan 28, 2022 | 18.33 | 18.33 | 0 | +0.23(+1.27%) | ||
Jan 27, 2022 | 18.10 | 18.10 | 0 | +0.04(+0.22%) | ||
Jan 26, 2022 | 18.06 | 18.06 | 0 | -0.12(-0.66%) | ||
Jan 25, 2022 | 18.18 | 18.18 | 0 | +0.08(+0.44%) | ||
Jan 24, 2022 | 18.10 | 18.10 | 0 | +0.00(+0.00%) | ||
Jan 21, 2022 | 18.10 | 18.10 | 0 | -0.18(-0.98%) | ||
Jan 20, 2022 | 18.28 | 18.28 | 0 | -0.19(-1.03%) | ||
Jan 19, 2022 | 18.47 | 18.47 | 0 | -0.12(-0.65%) | ||
Jan 18, 2022 | 18.59 | 18.59 | 0 | -0.18(-0.96%) | ||
Jan 14, 2022 | 18.77 | 18.77 | 0 | +0.14(+0.75%) | ||
Jan 13, 2022 | 18.63 | 18.63 | 0 | -0.19(-1.01%) | ||
Jan 12, 2022 | 18.82 | 18.82 | 0 | +0.04(+0.21%) | ||
Jan 11, 2022 | 18.78 | 18.78 | 0 | +0.21(+1.13%) | ||
Jan 10, 2022 | 18.57 | 18.57 | 0 | -0.04(-0.21%) | ||
Jan 07, 2022 | 18.61 | 18.61 | 0 | +0.11(+0.59%) | ||
Jan 06, 2022 | 18.50 | 18.50 | 0 | +0.07(+0.38%) | ||
Jan 05, 2022 | 18.43 | 18.43 | 0 | -0.11(-0.59%) | ||
Jan 04, 2022 | 18.54 | 18.54 | 0 | +0.09(+0.49%) | ||
Jan 03, 2022 | 18.45 | 18.45 | 0 | +0.10(+0.54%) | ||
Dec 31, 2021 | 18.35 | 18.35 | 0 | +0.02(+0.11%) | ||
Dec 30, 2021 | 18.33 | 18.33 | 0 | -0.07(-0.38%) | ||
Dec 29, 2021 | 18.40 | 18.40 | 0 | +0.03(+0.16%) | ||
Dec 28, 2021 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 18.37 | 18.37 | 0 | +0.26(+1.44%) | ||
Dec 23, 2021 | 18.11 | 18.11 | 0 | +0.06(+0.33%) | ||
Dec 22, 2021 | 18.05 | 18.05 | 0 | +0.13(+0.73%) | ||
Dec 21, 2021 | 17.92 | 17.92 | 0 | +0.15(+0.84%) | ||
Dec 20, 2021 | 17.77 | 17.77 | 0 | -0.15(-0.84%) | ||
Dec 17, 2021 | 17.92 | 17.92 | 0 | -0.26(-1.43%) | ||
Dec 16, 2021 | 18.18 | 18.18 | 0 | +0.08(+0.44%) | ||
Dec 15, 2021 | 18.10 | 18.10 | 0 | +0.26(+1.46%) | ||
Dec 14, 2021 | 17.84 | 17.84 | 0 | -0.10(-0.56%) | ||
Dec 13, 2021 | 17.94 | 17.94 | 0 | -0.05(-0.28%) | ||
Dec 10, 2021 | 17.99 | 17.99 | 0 | +0.22(+1.24%) | ||
Dec 09, 2021 | 17.77 | 17.77 | 0 | -0.10(-0.56%) | ||
Dec 08, 2021 | 17.87 | 17.87 | 0 | -0.02(-0.11%) | ||
Dec 07, 2021 | 17.89 | 17.89 | 0 | +0.23(+1.30%) | ||
Dec 06, 2021 | 17.66 | 17.66 | 0 | -1.02(-5.46%) | ||
Nov 24, 2021 | 18.68 | 18.68 | 0 | +0.01(+0.05%) | ||
Nov 23, 2021 | 18.67 | 18.67 | 0 | +0.18(+0.97%) | ||
Nov 22, 2021 | 18.49 | 18.49 | 0 | +0.10(+0.54%) | ||
Nov 19, 2021 | 18.39 | 18.39 | 0 | -0.20(-1.08%) | ||
Nov 18, 2021 | 18.59 | 18.59 | 0 | -0.11(-0.59%) | ||
Nov 17, 2021 | 18.70 | 18.70 | 0 | -0.08(-0.43%) | ||
Nov 16, 2021 | 18.78 | 18.78 | 0 | +0.05(+0.27%) | ||
Nov 15, 2021 | 18.73 | 18.73 | 0 | +0.08(+0.43%) | ||
Nov 12, 2021 | 18.65 | 18.65 | 0 | +0.05(+0.27%) | ||
Nov 11, 2021 | 18.60 | 18.60 | 0 | +0.05(+0.27%) | ||
Nov 10, 2021 | 18.55 | 18.55 | 0 | -0.12(-0.64%) | ||
Nov 09, 2021 | 18.67 | 18.67 | 0 | -0.01(-0.05%) | ||
Nov 08, 2021 | 18.68 | 18.68 | 0 | +0.06(+0.32%) | ||
Nov 05, 2021 | 18.62 | 18.62 | 0 | +0.15(+0.81%) | ||
Nov 04, 2021 | 18.47 | 18.47 | 0 | +0.03(+0.16%) | ||
Nov 03, 2021 | 18.44 | 18.44 | 0 | +0.08(+0.44%) | ||
Nov 02, 2021 | 18.36 | 18.36 | 0 | +0.07(+0.38%) | ||
Nov 01, 2021 | 18.29 | 18.29 | 0 | +0.07(+0.38%) | ||
Oct 29, 2021 | 18.22 | 18.22 | 0 | +0.01(+0.05%) | ||
Oct 28, 2021 | 18.21 | 18.21 | 0 | +0.15(+0.83%) | ||
Oct 27, 2021 | 18.06 | 18.06 | 0 | -0.17(-0.93%) | ||
Oct 26, 2021 | 18.23 | 18.23 | 0 | +0.04(+0.22%) | ||
Oct 25, 2021 | 18.19 | 18.19 | 0 | +0.02(+0.11%) | ||
Oct 22, 2021 | 18.17 | 18.17 | 0 | +0.04(+0.22%) | ||
Oct 21, 2021 | 18.13 | 18.13 | 0 | -0.11(-0.60%) | ||
Oct 20, 2021 | 18.24 | 18.24 | 0 | +0.16(+0.88%) | ||
Oct 19, 2021 | 18.08 | 18.08 | 0 | +0.15(+0.84%) | ||
Oct 18, 2021 | 17.93 | 17.93 | 0 | -0.05(-0.28%) | ||
Oct 15, 2021 | 17.98 | 17.98 | 0 | +0.05(+0.28%) | ||
Oct 14, 2021 | 17.93 | 17.93 | 0 | +0.26(+1.47%) | ||
Oct 13, 2021 | 17.67 | 17.67 | 0 | +0.01(+0.06%) | ||
Oct 12, 2021 | 17.66 | 17.66 | 0 | -0.03(-0.17%) | ||
Oct 11, 2021 | 17.69 | 17.69 | 0 | -0.06(-0.34%) | ||
Oct 08, 2021 | 17.75 | 17.75 | 0 | +0.11(+0.62%) | ||
Oct 07, 2021 | 17.64 | 17.64 | 0 | +0.12(+0.68%) | ||
Oct 06, 2021 | 17.52 | 17.52 | 0 | +0.01(+0.06%) | ||
Oct 05, 2021 | 17.51 | 17.51 | 0 | +0.09(+0.52%) | ||
Oct 04, 2021 | 17.42 | 17.42 | 0 | -0.06(-0.34%) | ||
Oct 01, 2021 | 17.48 | 17.48 | 0 | +0.23(+1.33%) | ||
Sep 30, 2021 | 17.25 | 17.25 | 0 | -0.18(-1.03%) | ||
Sep 29, 2021 | 17.43 | 17.43 | 0 | +0.10(+0.58%) | ||
Sep 28, 2021 | 17.33 | 17.33 | 0 | -0.22(-1.25%) | ||
Sep 27, 2021 | 17.55 | 17.55 | 0 | +0.05(+0.29%) | ||
Sep 24, 2021 | 17.50 | 17.50 | 0 | +0.04(+0.23%) | ||
Sep 23, 2021 | 17.46 | 17.46 | 0 | +0.19(+1.10%) | ||
Sep 22, 2021 | 17.27 | 17.27 | 0 | +0.22(+1.29%) | ||
Sep 21, 2021 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 17.05 | 17.05 | 0 | -0.28(-1.62%) | ||
Sep 17, 2021 | 17.33 | 17.33 | 0 | -0.14(-0.80%) | ||
Sep 16, 2021 | 17.47 | 17.47 | 0 | -0.07(-0.40%) | ||
Sep 15, 2021 | 17.54 | 17.54 | 0 | +0.20(+1.15%) | ||
Sep 14, 2021 | 17.34 | 17.34 | 0 | -0.11(-0.63%) | ||
Sep 13, 2021 | 17.45 | 17.45 | 0 | +0.15(+0.87%) | ||
Sep 10, 2021 | 17.30 | 17.30 | 0 | -0.06(-0.35%) | ||
Sep 09, 2021 | 17.36 | 17.36 | 0 | -0.16(-0.91%) | ||
Sep 08, 2021 | 17.52 | 17.52 | 0 | -0.01(-0.06%) | ||
Sep 07, 2021 | 17.53 | 17.53 | 0 | -0.14(-0.79%) | ||
Sep 03, 2021 | 17.67 | 17.67 | 0 | -0.03(-0.17%) | ||
Sep 02, 2021 | 17.70 | 17.70 | 0 | +0.16(+0.91%) | ||
Sep 01, 2021 | 17.54 | 17.54 | 0 | -0.02(-0.11%) | ||
Aug 31, 2021 | 17.56 | 17.56 | 0 | +0.01(+0.06%) | ||
Aug 30, 2021 | 17.55 | 17.55 | 0 | +0.03(+0.17%) | ||
Aug 27, 2021 | 17.52 | 17.52 | 0 | +0.15(+0.86%) | ||
Aug 26, 2021 | 17.37 | 17.37 | 0 | -0.13(-0.74%) | ||
Aug 25, 2021 | 17.50 | 17.50 | 0 | -0.01(-0.06%) | ||
Aug 24, 2021 | 17.51 | 17.51 | 0 | -0.01(-0.06%) | ||
Aug 23, 2021 | 17.52 | 17.52 | 0 | +0.12(+0.69%) | ||
Aug 20, 2021 | 17.40 | 17.40 | 0 | +0.10(+0.58%) | ||
Aug 19, 2021 | 17.30 | 17.30 | 0 | +0.02(+0.12%) | ||
Aug 18, 2021 | 17.28 | 17.28 | 0 | -0.28(-1.59%) | ||
Aug 17, 2021 | 17.56 | 17.56 | 0 | -0.03(-0.17%) | ||
Aug 16, 2021 | 17.59 | 17.59 | 0 | +0.02(+0.11%) | ||
Aug 13, 2021 | 17.57 | 17.57 | 0 | +0.02(+0.11%) | ||
Aug 12, 2021 | 17.55 | 17.55 | 0 | +0.02(+0.11%) | ||
Aug 11, 2021 | 17.53 | 17.53 | 0 | +0.06(+0.34%) | ||
Aug 10, 2021 | 17.47 | 17.47 | 0 | +0.10(+0.58%) | ||
Aug 09, 2021 | 17.37 | 17.37 | 0 | -0.01(-0.06%) | ||
Aug 06, 2021 | 17.38 | 17.38 | 0 | +0.04(+0.23%) | ||
Aug 05, 2021 | 17.34 | 17.34 | 0 | +0.08(+0.46%) | ||
Aug 04, 2021 | 17.26 | 17.26 | 0 | -0.21(-1.20%) | ||
Aug 03, 2021 | 17.47 | 17.47 | 0 | +0.14(+0.81%) | ||
Aug 02, 2021 | 17.33 | 17.33 | 0 | -0.03(-0.17%) | ||
Jul 30, 2021 | 17.36 | 17.36 | 0 | -0.09(-0.52%) | ||
Jul 29, 2021 | 17.45 | 17.45 | 0 | +0.08(+0.46%) | ||
Jul 28, 2021 | 17.37 | 17.37 | 0 | +0.02(+0.12%) | ||
Jul 27, 2021 | 17.35 | 17.35 | 0 | -0.04(-0.23%) | ||
Jul 26, 2021 | 17.39 | 17.39 | 0 | +0.09(+0.52%) | ||
Jul 23, 2021 | 17.30 | 17.30 | 0 | +0.09(+0.52%) | ||
Jul 22, 2021 | 17.21 | 17.21 | 0 | -0.03(-0.17%) | ||
Jul 21, 2021 | 17.24 | 17.24 | 0 | +0.15(+0.88%) | ||
Jul 20, 2021 | 17.09 | 17.09 | 0 | +0.10(+0.59%) | ||
Jul 19, 2021 | 16.99 | 16.99 | 0 | -0.23(-1.34%) | ||
Jul 16, 2021 | 17.22 | 17.22 | 0 | -0.09(-0.52%) | ||
Jul 15, 2021 | 17.31 | 17.31 | 0 | -0.08(-0.46%) | ||
Jul 14, 2021 | 17.39 | 17.39 | 0 | -0.05(-0.29%) | ||
Jul 13, 2021 | 17.44 | 17.44 | 0 | -0.07(-0.40%) | ||
Jul 12, 2021 | 17.51 | 17.51 | 0 | +0.00(+0.00%) | ||
Jul 09, 2021 | 17.51 | 17.51 | 0 | +0.18(+1.04%) | ||
Jul 08, 2021 | 17.33 | 17.33 | 0 | -0.10(-0.57%) | ||
Jul 07, 2021 | 17.43 | 17.43 | 0 | +0.01(+0.06%) | ||
Jul 06, 2021 | 17.42 | 17.42 | 0 | -0.16(-0.91%) | ||
Jul 02, 2021 | 17.58 | 17.58 | 0 | +0.06(+0.34%) |