Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.16 | 21.16 | 0 | +0.35(+1.68%) | ||
Nov 29, 2022 | 20.81 | 20.81 | 0 | +0.01(+0.05%) | ||
Nov 28, 2022 | 20.80 | 20.80 | 0 | -0.11(-0.53%) | ||
Nov 25, 2022 | 20.91 | 20.91 | 0 | +0.02(+0.10%) | ||
Nov 23, 2022 | 20.89 | 20.89 | 0 | +0.10(+0.48%) | ||
Nov 22, 2022 | 20.79 | 20.79 | 0 | +0.14(+0.68%) | ||
Nov 21, 2022 | 20.65 | 20.65 | 0 | -0.06(-0.29%) | ||
Nov 18, 2022 | 20.71 | 20.71 | 0 | +0.06(+0.29%) | ||
Nov 17, 2022 | 20.65 | 20.65 | 0 | -0.12(-0.58%) | ||
Nov 16, 2022 | 20.77 | 20.77 | 0 | -0.16(-0.76%) | ||
Nov 15, 2022 | 20.93 | 20.93 | 0 | +0.17(+0.82%) | ||
Nov 14, 2022 | 20.76 | 20.76 | 0 | -0.12(-0.57%) | ||
Nov 11, 2022 | 20.88 | 20.88 | 0 | +0.13(+0.63%) | ||
Nov 10, 2022 | 20.75 | 20.75 | 0 | +0.53(+2.62%) | ||
Nov 09, 2022 | 20.22 | 20.22 | 0 | -0.19(-0.93%) | ||
Nov 08, 2022 | 20.41 | 20.41 | 0 | +0.08(+0.39%) | ||
Nov 07, 2022 | 20.33 | 20.33 | 0 | +0.00(+0.00%) | ||
Nov 04, 2022 | 20.33 | 20.33 | 0 | +0.06(+0.30%) | ||
Nov 03, 2022 | 20.27 | 20.27 | 0 | -0.01(-0.05%) | ||
Nov 02, 2022 | 20.28 | 20.28 | 0 | -0.21(-1.02%) | ||
Nov 01, 2022 | 20.49 | 20.49 | 0 | +0.06(+0.29%) | ||
Oct 31, 2022 | 20.43 | 20.43 | 0 | -0.02(-0.10%) | ||
Oct 28, 2022 | 20.45 | 20.45 | 0 | +0.18(+0.89%) | ||
Oct 27, 2022 | 20.27 | 20.27 | 0 | -0.02(-0.10%) | ||
Oct 26, 2022 | 20.29 | 20.29 | 0 | +0.03(+0.15%) | ||
Oct 25, 2022 | 20.26 | 20.26 | 0 | +0.22(+1.10%) | ||
Oct 24, 2022 | 20.04 | 20.04 | 0 | -0.03(-0.15%) | ||
Oct 21, 2022 | 20.07 | 20.07 | 0 | +0.16(+0.80%) | ||
Oct 20, 2022 | 19.91 | 19.91 | 0 | -0.04(-0.20%) | ||
Oct 19, 2022 | 19.95 | 19.95 | 0 | -0.18(-0.89%) | ||
Oct 18, 2022 | 20.13 | 20.13 | 0 | +0.11(+0.55%) | ||
Oct 17, 2022 | 20.02 | 20.02 | 0 | +0.26(+1.32%) | ||
Oct 14, 2022 | 19.76 | 19.76 | 0 | -0.21(-1.05%) | ||
Oct 13, 2022 | 19.97 | 19.97 | 0 | +0.08(+0.40%) | ||
Oct 12, 2022 | 19.89 | 19.89 | 0 | -0.05(-0.25%) | ||
Oct 11, 2022 | 19.94 | 19.94 | 0 | -0.09(-0.45%) | ||
Oct 10, 2022 | 20.03 | 20.03 | 0 | -0.13(-0.64%) | ||
Oct 07, 2022 | 20.16 | 20.16 | 0 | -0.26(-1.27%) | ||
Oct 06, 2022 | 20.42 | 20.42 | 0 | -0.02(-0.10%) | ||
Oct 05, 2022 | 20.44 | 20.44 | 0 | -0.03(-0.15%) | ||
Oct 04, 2022 | 20.47 | 20.47 | 0 | +0.37(+1.84%) | ||
Oct 03, 2022 | 20.10 | 20.10 | 0 | +0.24(+1.21%) | ||
Sep 30, 2022 | 19.86 | 19.86 | 0 | -0.05(-0.25%) | ||
Sep 29, 2022 | 19.91 | 19.91 | 0 | -0.19(-0.95%) | ||
Sep 28, 2022 | 20.10 | 20.10 | 0 | +0.18(+0.90%) | ||
Sep 27, 2022 | 19.92 | 19.92 | 0 | +0.05(+0.25%) | ||
Sep 26, 2022 | 19.87 | 19.87 | 0 | -0.14(-0.70%) | ||
Sep 23, 2022 | 20.01 | 20.01 | 0 | -0.25(-1.23%) | ||
Sep 22, 2022 | 20.26 | 20.26 | 0 | -0.27(-1.32%) | ||
Sep 21, 2022 | 20.53 | 20.53 | 0 | -0.12(-0.58%) | ||
Sep 20, 2022 | 20.65 | 20.65 | 0 | -0.18(-0.86%) | ||
Sep 19, 2022 | 20.83 | 20.83 | 0 | +0.02(+0.10%) | ||
Sep 16, 2022 | 20.81 | 20.81 | 0 | -0.16(-0.76%) | ||
Sep 15, 2022 | 20.97 | 20.97 | 0 | -0.08(-0.38%) | ||
Sep 14, 2022 | 21.05 | 21.05 | 0 | +0.06(+0.29%) | ||
Sep 13, 2022 | 20.99 | 20.99 | 0 | -0.41(-1.92%) | ||
Sep 12, 2022 | 21.40 | 21.40 | 0 | +0.16(+0.75%) | ||
Sep 09, 2022 | 21.24 | 21.24 | 0 | +0.22(+1.05%) | ||
Sep 08, 2022 | 21.02 | 21.02 | 0 | +0.16(+0.77%) | ||
Sep 07, 2022 | 20.86 | 20.86 | 0 | +0.13(+0.63%) | ||
Sep 02, 2022 | 20.73 | 20.73 | 0 | -0.04(-0.19%) | ||
Sep 01, 2022 | 20.77 | 20.77 | 0 | -0.12(-0.57%) | ||
Aug 31, 2022 | 20.89 | 20.89 | 0 | -0.03(-0.14%) | ||
Aug 30, 2022 | 20.92 | 20.92 | 0 | -0.07(-0.33%) | ||
Aug 29, 2022 | 20.99 | 20.99 | 0 | -0.07(-0.33%) | ||
Aug 26, 2022 | 21.06 | 21.06 | 0 | -0.32(-1.50%) | ||
Aug 25, 2022 | 21.38 | 21.38 | 0 | +0.12(+0.56%) | ||
Aug 24, 2022 | 21.26 | 21.26 | 0 | +0.12(+0.57%) | ||
Aug 23, 2022 | 21.14 | 21.14 | 0 | +0.02(+0.09%) | ||
Aug 22, 2022 | 21.12 | 21.12 | 0 | -0.26(-1.22%) | ||
Aug 19, 2022 | 21.38 | 21.38 | 0 | -0.17(-0.79%) | ||
Aug 18, 2022 | 21.55 | 21.55 | 0 | +0.08(+0.37%) | ||
Aug 17, 2022 | 21.47 | 21.47 | 0 | -0.19(-0.88%) | ||
Aug 16, 2022 | 21.66 | 21.66 | 0 | -0.03(-0.14%) | ||
Aug 15, 2022 | 21.69 | 21.69 | 0 | +0.01(+0.05%) | ||
Aug 12, 2022 | 21.68 | 21.68 | 0 | +0.24(+1.12%) | ||
Aug 11, 2022 | 21.44 | 21.44 | 0 | -0.05(-0.23%) | ||
Aug 10, 2022 | 21.49 | 21.49 | 0 | +0.35(+1.66%) | ||
Aug 09, 2022 | 21.14 | 21.14 | 0 | -0.16(-0.75%) | ||
Aug 08, 2022 | 21.30 | 21.30 | 0 | +0.14(+0.66%) | ||
Aug 05, 2022 | 21.16 | 21.16 | 0 | +0.10(+0.47%) | ||
Aug 04, 2022 | 21.06 | 21.06 | 0 | +0.04(+0.19%) | ||
Aug 03, 2022 | 21.02 | 21.02 | 0 | +0.23(+1.11%) | ||
Aug 02, 2022 | 20.79 | 20.79 | 0 | +0.06(+0.29%) | ||
Aug 01, 2022 | 20.73 | 20.73 | 0 | +0.04(+0.19%) | ||
Jul 29, 2022 | 20.69 | 20.69 | 0 | +0.09(+0.44%) | ||
Jul 28, 2022 | 20.60 | 20.60 | 0 | +0.13(+0.64%) | ||
Jul 27, 2022 | 20.47 | 20.47 | 0 | +0.27(+1.34%) | ||
Jul 26, 2022 | 20.20 | 20.20 | 0 | -0.13(-0.64%) | ||
Jul 25, 2022 | 20.33 | 20.33 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 20.33 | 20.33 | 0 | +0.00(+0.00%) | ||
Jul 20, 2022 | 20.33 | 20.33 | 0 | +0.19(+0.94%) | ||
Jul 19, 2022 | 20.14 | 20.14 | 0 | +0.24(+1.21%) | ||
Jul 18, 2022 | 19.90 | 19.90 | 0 | -0.02(-0.10%) | ||
Jul 15, 2022 | 19.92 | 19.92 | 0 | +0.14(+0.71%) | ||
Jul 14, 2022 | 19.78 | 19.78 | 0 | -0.07(-0.35%) | ||
Jul 13, 2022 | 19.85 | 19.85 | 0 | -0.04(-0.20%) | ||
Jul 12, 2022 | 19.89 | 19.89 | 0 | -0.24(-1.19%) | ||
Jul 08, 2022 | 20.13 | 20.13 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 20.13 | 20.13 | 0 | +0.24(+1.21%) | ||
Jul 06, 2022 | 19.89 | 19.89 | 0 | -0.03(-0.15%) | ||
Jul 05, 2022 | 19.92 | 19.92 | 0 | +0.05(+0.25%) | ||
Jul 01, 2022 | 19.87 | 19.87 | 0 | +0.15(+0.76%) | ||
Jun 30, 2022 | 19.72 | 19.72 | 0 | -0.26(-1.30%) | ||
Jun 28, 2022 | 19.98 | 19.98 | 0 | -0.16(-0.79%) | ||
Jun 27, 2022 | 20.14 | 20.14 | 0 | -0.01(-0.05%) | ||
Jun 24, 2022 | 20.15 | 20.15 | 0 | +0.30(+1.51%) | ||
Jun 23, 2022 | 19.85 | 19.85 | 0 | +0.21(+1.07%) | ||
Jun 22, 2022 | 19.64 | 19.64 | 0 | +0.02(+0.10%) | ||
Jun 21, 2022 | 19.62 | 19.62 | 0 | +0.10(+0.51%) | ||
Jun 17, 2022 | 19.52 | 19.52 | 0 | +0.12(+0.62%) | ||
Jun 16, 2022 | 19.40 | 19.40 | 0 | -0.46(-2.32%) | ||
Jun 15, 2022 | 19.86 | 19.86 | 0 | +0.14(+0.71%) | ||
Jun 14, 2022 | 19.72 | 19.72 | 0 | -0.09(-0.45%) | ||
Jun 13, 2022 | 19.81 | 19.81 | 0 | -0.60(-2.94%) | ||
Jun 10, 2022 | 20.41 | 20.41 | 0 | -0.30(-1.45%) | ||
Jun 09, 2022 | 20.71 | 20.71 | 0 | -0.26(-1.24%) | ||
Jun 08, 2022 | 20.97 | 20.97 | 0 | -0.10(-0.47%) | ||
Jun 07, 2022 | 21.07 | 21.07 | 0 | +0.14(+0.67%) | ||
Jun 06, 2022 | 20.93 | 20.93 | 0 | +0.01(+0.05%) | ||
Jun 03, 2022 | 20.92 | 20.92 | 0 | -0.17(-0.81%) | ||
Jun 02, 2022 | 21.09 | 21.09 | 0 | +0.29(+1.39%) | ||
Jun 01, 2022 | 20.80 | 20.80 | 0 | -0.05(-0.24%) | ||
May 31, 2022 | 20.85 | 20.85 | 0 | -0.11(-0.52%) | ||
May 27, 2022 | 20.96 | 20.96 | 0 | +0.30(+1.45%) | ||
May 26, 2022 | 20.66 | 20.66 | 0 | +0.28(+1.37%) | ||
May 25, 2022 | 20.38 | 20.38 | 0 | +0.17(+0.84%) | ||
May 24, 2022 | 20.21 | 20.21 | 0 | -0.24(-1.17%) | ||
May 23, 2022 | 20.45 | 20.45 | 0 | +0.06(+0.29%) | ||
May 20, 2022 | 20.39 | 20.39 | 0 | +0.00(+0.00%) | ||
May 19, 2022 | 20.39 | 20.39 | 0 | +0.11(+0.54%) | ||
May 18, 2022 | 20.28 | 20.28 | 0 | -0.31(-1.51%) | ||
May 17, 2022 | 20.59 | 20.59 | 0 | +0.25(+1.23%) | ||
May 16, 2022 | 20.34 | 20.34 | 0 | -0.10(-0.49%) | ||
May 13, 2022 | 20.44 | 20.44 | 0 | +0.39(+1.95%) | ||
May 12, 2022 | 20.05 | 20.05 | 0 | -0.04(-0.20%) | ||
May 11, 2022 | 20.09 | 20.09 | 0 | -0.19(-0.94%) | ||
May 10, 2022 | 20.28 | 20.28 | 0 | +0.00(+0.00%) | ||
May 09, 2022 | 20.28 | 20.28 | 0 | -0.62(-2.97%) | ||
May 06, 2022 | 20.90 | 20.90 | 0 | -0.34(-1.60%) | ||
May 05, 2022 | 21.24 | 21.24 | 0 | -0.35(-1.62%) | ||
May 03, 2022 | 21.59 | 21.59 | 0 | -0.09(-0.42%) | ||
May 02, 2022 | 21.68 | 21.68 | 0 | +0.08(+0.37%) | ||
Apr 29, 2022 | 21.60 | 21.60 | 0 | -0.30(-1.37%) | ||
Apr 28, 2022 | 21.90 | 21.90 | 0 | +0.21(+0.97%) | ||
Apr 27, 2022 | 21.69 | 21.69 | 0 | +0.02(+0.09%) | ||
Apr 26, 2022 | 21.67 | 21.67 | 0 | -0.40(-1.81%) | ||
Apr 25, 2022 | 22.07 | 22.07 | 0 | +0.09(+0.41%) | ||
Apr 22, 2022 | 21.98 | 21.98 | 0 | -0.31(-1.39%) | ||
Apr 21, 2022 | 22.29 | 22.29 | 0 | -0.35(-1.55%) | ||
Apr 20, 2022 | 22.64 | 22.64 | 0 | -0.10(-0.44%) | ||
Apr 19, 2022 | 22.74 | 22.74 | 0 | +0.23(+1.02%) | ||
Apr 18, 2022 | 22.51 | 22.51 | 0 | -0.12(-0.53%) | ||
Apr 14, 2022 | 22.63 | 22.63 | 0 | -0.20(-0.88%) | ||
Apr 13, 2022 | 22.83 | 22.83 | 0 | +0.26(+1.15%) | ||
Apr 12, 2022 | 22.57 | 22.57 | 0 | +0.01(+0.04%) | ||
Apr 11, 2022 | 22.56 | 22.56 | 0 | -0.14(-0.62%) | ||
Apr 08, 2022 | 22.70 | 22.70 | 0 | -0.10(-0.44%) | ||
Apr 07, 2022 | 22.80 | 22.80 | 0 | -0.01(-0.04%) | ||
Apr 06, 2022 | 22.81 | 22.81 | 0 | -0.20(-0.87%) | ||
Apr 05, 2022 | 23.01 | 23.01 | 0 | -0.24(-1.03%) | ||
Apr 04, 2022 | 23.25 | 23.25 | 0 | +0.13(+0.56%) | ||
Apr 01, 2022 | 23.12 | 23.12 | 0 | +0.14(+0.61%) | ||
Mar 31, 2022 | 22.98 | 22.98 | 0 | -0.13(-0.56%) | ||
Mar 30, 2022 | 23.11 | 23.11 | 0 | -0.20(-0.86%) | ||
Mar 29, 2022 | 23.31 | 23.31 | 0 | +0.32(+1.39%) | ||
Mar 28, 2022 | 22.99 | 22.99 | 0 | +0.12(+0.52%) | ||
Mar 25, 2022 | 22.87 | 22.87 | 0 | -0.09(-0.39%) | ||
Mar 24, 2022 | 22.96 | 22.96 | 0 | +0.15(+0.66%) | ||
Mar 23, 2022 | 22.81 | 22.81 | 0 | -0.17(-0.74%) | ||
Mar 22, 2022 | 22.98 | 22.98 | 0 | +0.17(+0.75%) | ||
Mar 21, 2022 | 22.81 | 22.81 | 0 | -0.07(-0.31%) | ||
Mar 18, 2022 | 22.88 | 22.88 | 0 | +0.23(+1.02%) | ||
Mar 17, 2022 | 22.65 | 22.65 | 0 | +0.21(+0.94%) | ||
Mar 16, 2022 | 22.44 | 22.44 | 0 | +0.46(+2.09%) | ||
Mar 15, 2022 | 21.98 | 21.98 | 0 | +0.16(+0.73%) | ||
Mar 14, 2022 | 21.82 | 21.82 | 0 | -0.29(-1.31%) | ||
Mar 11, 2022 | 22.11 | 22.11 | 0 | -0.30(-1.34%) | ||
Mar 10, 2022 | 22.41 | 22.41 | 0 | -0.07(-0.31%) | ||
Mar 09, 2022 | 22.48 | 22.48 | 0 | +0.35(+1.58%) | ||
Mar 08, 2022 | 22.13 | 22.13 | 0 | +0.01(+0.05%) | ||
Mar 07, 2022 | 22.12 | 22.12 | 0 | -0.42(-1.86%) | ||
Mar 04, 2022 | 22.54 | 22.54 | 0 | -0.28(-1.23%) | ||
Mar 03, 2022 | 22.82 | 22.82 | 0 | -0.26(-1.13%) | ||
Mar 02, 2022 | 23.08 | 23.08 | 0 | +0.22(+0.96%) | ||
Mar 01, 2022 | 22.86 | 22.86 | 0 | -0.15(-0.65%) | ||
Feb 28, 2022 | 23.01 | 23.01 | 0 | +0.08(+0.35%) | ||
Feb 25, 2022 | 22.93 | 22.93 | 0 | +0.21(+0.92%) | ||
Feb 24, 2022 | 22.72 | 22.72 | 0 | +0.46(+2.07%) | ||
Feb 23, 2022 | 22.26 | 22.26 | 0 | -0.28(-1.24%) | ||
Feb 22, 2022 | 22.54 | 22.54 | 0 | -0.12(-0.53%) | ||
Feb 18, 2022 | 22.66 | 22.66 | 0 | -0.19(-0.83%) | ||
Feb 17, 2022 | 22.85 | 22.85 | 0 | -0.39(-1.68%) | ||
Feb 16, 2022 | 23.24 | 23.24 | 0 | -0.08(-0.34%) | ||
Feb 15, 2022 | 23.32 | 23.32 | 0 | +0.30(+1.30%) | ||
Feb 14, 2022 | 23.02 | 23.02 | 0 | -0.05(-0.22%) | ||
Feb 11, 2022 | 23.07 | 23.07 | 0 | -0.28(-1.20%) | ||
Feb 10, 2022 | 23.35 | 23.35 | 0 | -0.18(-0.76%) | ||
Feb 09, 2022 | 23.53 | 23.53 | 0 | +0.34(+1.47%) | ||
Feb 08, 2022 | 23.19 | 23.19 | 0 | +0.14(+0.61%) | ||
Feb 07, 2022 | 23.05 | 23.05 | 0 | -0.01(-0.04%) | ||
Feb 04, 2022 | 23.06 | 23.06 | 0 | +0.29(+1.27%) | ||
Feb 03, 2022 | 22.77 | 22.77 | 0 | -0.37(-1.60%) | ||
Feb 02, 2022 | 23.14 | 23.14 | 0 | -0.11(-0.47%) | ||
Feb 01, 2022 | 23.25 | 23.25 | 0 | +0.09(+0.39%) | ||
Jan 31, 2022 | 23.16 | 23.16 | 0 | +0.57(+2.52%) | ||
Jan 28, 2022 | 22.59 | 22.59 | 0 | +0.37(+1.67%) | ||
Jan 27, 2022 | 22.22 | 22.22 | 0 | -0.13(-0.58%) | ||
Jan 26, 2022 | 22.35 | 22.35 | 0 | -0.10(-0.45%) | ||
Jan 25, 2022 | 22.45 | 22.45 | 0 | -0.34(-1.49%) | ||
Jan 24, 2022 | 22.79 | 22.79 | 0 | +0.08(+0.35%) | ||
Jan 21, 2022 | 22.71 | 22.71 | 0 | -0.36(-1.56%) | ||
Jan 20, 2022 | 23.07 | 23.07 | 0 | -0.07(-0.30%) | ||
Jan 19, 2022 | 23.14 | 23.14 | 0 | -0.10(-0.43%) | ||
Jan 18, 2022 | 23.24 | 23.24 | 0 | -0.33(-1.40%) | ||
Jan 14, 2022 | 23.57 | 23.57 | 0 | -0.11(-0.46%) | ||
Jan 13, 2022 | 23.68 | 23.68 | 0 | -0.38(-1.58%) | ||
Jan 12, 2022 | 24.06 | 24.06 | 0 | -0.01(-0.04%) | ||
Jan 11, 2022 | 24.07 | 24.07 | 0 | +0.18(+0.75%) | ||
Jan 10, 2022 | 23.89 | 23.89 | 0 | +0.04(+0.17%) | ||
Jan 07, 2022 | 23.85 | 23.85 | 0 | -0.23(-0.96%) | ||
Jan 06, 2022 | 24.08 | 24.08 | 0 | +0.07(+0.29%) | ||
Jan 05, 2022 | 24.01 | 24.01 | 0 | -0.52(-2.12%) | ||
Jan 04, 2022 | 24.53 | 24.53 | 0 | -0.24(-0.97%) | ||
Jan 03, 2022 | 24.77 | 24.77 | 0 | -0.11(-0.44%) | ||
Dec 31, 2021 | 24.88 | 24.88 | 0 | -0.06(-0.24%) | ||
Dec 30, 2021 | 24.94 | 24.94 | 0 | +0.08(+0.32%) | ||
Dec 29, 2021 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | ||
Dec 28, 2021 | 24.84 | 24.84 | 0 | -0.14(-0.56%) | ||
Dec 27, 2021 | 24.98 | 24.98 | 0 | +0.08(+0.32%) | ||
Dec 23, 2021 | 24.90 | 24.90 | 0 | +0.10(+0.40%) | ||
Dec 22, 2021 | 24.80 | 24.80 | 0 | +0.17(+0.69%) | ||
Dec 21, 2021 | 24.63 | 24.63 | 0 | +0.35(+1.44%) | ||
Dec 20, 2021 | 24.28 | 24.28 | 0 | -0.18(-0.74%) | ||
Dec 17, 2021 | 24.46 | 24.46 | 0 | +0.17(+0.70%) | ||
Dec 16, 2021 | 24.29 | 24.29 | 0 | -0.32(-1.30%) | ||
Dec 15, 2021 | 24.61 | 24.61 | 0 | -4.96(-16.77%) | ||
Dec 14, 2021 | 29.57 | 29.57 | 0 | -0.27(-0.90%) | ||
Dec 13, 2021 | 29.84 | 29.84 | 0 | -0.12(-0.40%) | ||
Dec 10, 2021 | 29.96 | 29.96 | 0 | -0.12(-0.40%) | ||
Dec 09, 2021 | 30.08 | 30.08 | 0 | -0.31(-1.02%) | ||
Dec 08, 2021 | 30.39 | 30.39 | 0 | +0.22(+0.73%) | ||
Dec 07, 2021 | 30.17 | 30.17 | 0 | +0.53(+1.79%) |