Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.33 | 16.33 | 0 | +0.16(+0.96%) | ||
Jul 28, 2022 | 16.18 | 16.18 | 0 | +0.22(+1.41%) | ||
Jul 27, 2022 | 15.95 | 15.95 | 0 | +0.33(+2.12%) | ||
Jul 26, 2022 | 15.62 | 15.62 | 0 | -0.13(-0.80%) | ||
Jul 25, 2022 | 15.75 | 15.75 | 0 | +0.05(+0.31%) | ||
Jul 22, 2022 | 15.70 | 15.70 | 0 | +0.02(+0.12%) | ||
Jul 20, 2022 | 15.68 | 15.68 | 0 | +0.17(+1.07%) | ||
Jul 19, 2022 | 15.52 | 15.52 | 0 | +0.52(+3.44%) | ||
Jul 18, 2022 | 15.00 | 15.00 | 0 | -0.08(-0.52%) | ||
Jul 15, 2022 | 15.08 | 15.08 | 0 | +0.28(+1.91%) | ||
Jul 14, 2022 | 14.79 | 14.79 | 0 | -0.18(-1.17%) | ||
Jul 13, 2022 | 14.97 | 14.97 | 0 | -0.06(-0.39%) | ||
Jul 12, 2022 | 15.03 | 15.03 | 0 | -0.17(-1.09%) | ||
Jul 08, 2022 | 15.19 | 15.19 | 0 | -0.11(-0.70%) | ||
Jul 07, 2022 | 15.30 | 15.30 | 0 | +0.24(+1.62%) | ||
Jul 06, 2022 | 15.06 | 15.06 | 0 | -0.14(-0.90%) | ||
Jul 05, 2022 | 15.19 | 15.19 | 0 | +0.09(+0.58%) | ||
Jul 01, 2022 | 15.11 | 15.11 | 0 | +0.19(+1.31%) | ||
Jun 30, 2022 | 14.91 | 14.91 | 0 | -0.17(-1.10%) | ||
Jun 28, 2022 | 15.08 | 15.08 | 0 | -0.20(-1.34%) | ||
Jun 27, 2022 | 15.28 | 15.28 | 0 | +0.02(+0.13%) | ||
Jun 24, 2022 | 15.26 | 15.26 | 0 | +0.53(+3.57%) | ||
Jun 23, 2022 | 14.74 | 14.74 | 0 | +0.18(+1.20%) | ||
Jun 22, 2022 | 14.56 | 14.56 | 0 | +0.03(+0.20%) | ||
Jun 21, 2022 | 14.53 | 14.53 | 0 | +0.19(+1.29%) | ||
Jun 17, 2022 | 14.35 | 14.35 | 0 | +0.16(+1.10%) | ||
Jun 16, 2022 | 14.19 | 14.19 | 0 | -0.72(-4.84%) | ||
Jun 15, 2022 | 14.91 | 14.91 | 0 | +0.12(+0.79%) | ||
Jun 14, 2022 | 14.79 | 14.79 | 0 | -0.03(-0.20%) | ||
Jun 13, 2022 | 14.82 | 14.82 | 0 | -0.64(-4.16%) | ||
Jun 10, 2022 | 15.47 | 15.47 | 0 | -0.39(-2.46%) | ||
Jun 09, 2022 | 15.86 | 15.86 | 0 | -0.25(-1.57%) | ||
Jun 08, 2022 | 16.11 | 16.11 | 0 | -0.25(-1.55%) | ||
Jun 07, 2022 | 16.36 | 16.36 | 0 | +0.12(+0.72%) | ||
Jun 06, 2022 | 16.25 | 16.25 | 0 | +0.12(+0.73%) | ||
Jun 03, 2022 | 16.13 | 16.13 | 0 | -0.20(-1.19%) | ||
Jun 02, 2022 | 16.32 | 16.32 | 0 | +0.33(+2.07%) | ||
Jun 01, 2022 | 15.99 | 15.99 | 0 | -0.09(-0.55%) | ||
May 31, 2022 | 16.08 | 16.08 | 0 | -0.09(-0.54%) | ||
May 27, 2022 | 16.17 | 16.17 | 0 | +0.30(+1.90%) | ||
May 26, 2022 | 15.87 | 15.87 | 0 | +0.31(+2.01%) | ||
May 25, 2022 | 15.55 | 15.55 | 0 | +0.23(+1.53%) | ||
May 24, 2022 | 15.32 | 15.32 | 0 | -0.09(-0.57%) | ||
May 23, 2022 | 15.41 | 15.41 | 0 | +0.14(+0.89%) | ||
May 20, 2022 | 15.27 | 15.27 | 0 | -0.02(-0.13%) | ||
May 19, 2022 | 15.29 | 15.29 | 0 | -0.07(-0.44%) | ||
May 18, 2022 | 15.36 | 15.36 | 0 | -0.50(-3.13%) | ||
May 17, 2022 | 15.86 | 15.86 | 0 | +0.42(+2.71%) | ||
May 16, 2022 | 15.44 | 15.44 | 0 | -0.08(-0.50%) | ||
May 13, 2022 | 15.52 | 15.52 | 0 | +0.29(+1.92%) | ||
May 12, 2022 | 15.22 | 15.22 | 0 | +0.19(+1.23%) | ||
May 11, 2022 | 15.04 | 15.04 | 0 | -0.26(-1.72%) | ||
May 10, 2022 | 15.30 | 15.30 | 0 | -0.12(-0.76%) | ||
May 09, 2022 | 15.42 | 15.42 | 0 | -0.27(-1.74%) | ||
May 06, 2022 | 15.69 | 15.69 | 0 | -0.17(-1.04%) | ||
May 05, 2022 | 15.86 | 15.86 | 0 | -0.06(-0.37%) | ||
May 03, 2022 | 15.91 | 15.91 | 0 | +0.11(+0.68%) | ||
May 02, 2022 | 15.81 | 15.81 | 0 | +0.09(+0.56%) | ||
Apr 29, 2022 | 15.72 | 15.72 | 0 | -0.43(-2.66%) | ||
Apr 28, 2022 | 16.15 | 16.15 | 0 | +0.32(+2.03%) | ||
Apr 27, 2022 | 15.83 | 15.83 | 0 | -0.06(-0.37%) | ||
Apr 26, 2022 | 15.89 | 15.89 | 0 | -0.45(-2.74%) | ||
Apr 25, 2022 | 16.33 | 16.33 | 0 | +0.06(+0.36%) | ||
Apr 22, 2022 | 16.28 | 16.28 | 0 | -0.39(-2.34%) | ||
Apr 21, 2022 | 16.67 | 16.67 | 0 | -0.19(-1.16%) | ||
Apr 20, 2022 | 16.86 | 16.86 | 0 | +0.19(+1.11%) | ||
Apr 19, 2022 | 16.68 | 16.68 | 0 | +0.34(+2.09%) | ||
Apr 18, 2022 | 16.33 | 16.33 | 0 | -0.03(-0.18%) | ||
Apr 14, 2022 | 16.36 | 16.36 | 0 | -0.10(-0.59%) | ||
Apr 13, 2022 | 16.46 | 16.46 | 0 | +0.19(+1.20%) | ||
Apr 12, 2022 | 16.27 | 16.27 | 0 | +0.02(+0.12%) | ||
Apr 11, 2022 | 16.25 | 16.25 | 0 | -0.08(-0.48%) | ||
Apr 08, 2022 | 16.32 | 16.32 | 0 | -0.06(-0.36%) | ||
Apr 07, 2022 | 16.38 | 16.38 | 0 | -0.03(-0.18%) | ||
Apr 06, 2022 | 16.41 | 16.41 | 0 | -0.16(-0.94%) | ||
Apr 05, 2022 | 16.57 | 16.57 | 0 | -0.27(-1.62%) | ||
Apr 04, 2022 | 16.84 | 16.84 | 0 | -0.12(-0.69%) | ||
Apr 01, 2022 | 16.96 | 16.96 | 0 | +0.11(+0.64%) | ||
Mar 31, 2022 | 16.85 | 16.85 | 0 | -0.20(-1.14%) | ||
Mar 30, 2022 | 17.05 | 17.05 | 0 | -0.19(-1.13%) | ||
Mar 29, 2022 | 17.24 | 17.24 | 0 | +0.36(+2.14%) | ||
Mar 28, 2022 | 16.88 | 16.88 | 0 | -0.03(-0.17%) | ||
Mar 25, 2022 | 16.91 | 16.91 | 0 | +0.10(+0.58%) | ||
Mar 24, 2022 | 16.81 | 16.81 | 0 | +0.12(+0.70%) | ||
Mar 23, 2022 | 16.69 | 16.69 | 0 | -0.35(-2.06%) | ||
Mar 22, 2022 | 17.05 | 17.05 | 0 | +0.07(+0.40%) | ||
Mar 21, 2022 | 16.98 | 16.98 | 0 | -0.06(-0.34%) | ||
Mar 18, 2022 | 17.04 | 17.04 | 0 | +0.09(+0.52%) | ||
Mar 17, 2022 | 16.95 | 16.95 | 0 | +0.11(+0.64%) | ||
Mar 16, 2022 | 16.84 | 16.84 | 0 | +0.29(+1.77%) | ||
Mar 15, 2022 | 16.55 | 16.55 | 0 | +0.14(+0.83%) | ||
Mar 14, 2022 | 16.41 | 16.41 | 0 | -0.11(-0.65%) | ||
Mar 11, 2022 | 16.52 | 16.52 | 0 | -0.13(-0.76%) | ||
Mar 10, 2022 | 16.65 | 16.65 | 0 | -0.02(-0.12%) | ||
Mar 09, 2022 | 16.67 | 16.67 | 0 | +0.31(+1.91%) | ||
Mar 08, 2022 | 16.35 | 16.35 | 0 | -0.03(-0.18%) | ||
Mar 07, 2022 | 16.38 | 16.38 | 0 | -0.45(-2.66%) | ||
Mar 04, 2022 | 16.83 | 16.83 | 0 | -0.12(-0.69%) | ||
Mar 03, 2022 | 16.95 | 16.95 | 0 | -0.08(-0.46%) | ||
Mar 02, 2022 | 17.03 | 17.03 | 0 | +0.41(+2.46%) | ||
Mar 01, 2022 | 16.62 | 16.62 | 0 | -0.29(-1.73%) | ||
Feb 28, 2022 | 16.91 | 16.91 | 0 | +0.05(+0.29%) | ||
Feb 25, 2022 | 16.86 | 16.86 | 0 | +0.42(+2.55%) | ||
Feb 24, 2022 | 16.44 | 16.44 | 0 | +0.18(+1.08%) | ||
Feb 23, 2022 | 16.27 | 16.27 | 0 | -0.25(-1.53%) | ||
Feb 22, 2022 | 16.52 | 16.52 | 0 | -0.22(-1.34%) | ||
Feb 18, 2022 | 16.74 | 16.74 | 0 | -0.01(-0.06%) | ||
Feb 17, 2022 | 16.75 | 16.75 | 0 | -0.25(-1.49%) | ||
Feb 16, 2022 | 17.01 | 17.01 | 0 | +0.07(+0.40%) | ||
Feb 15, 2022 | 16.94 | 16.94 | 0 | +0.26(+1.58%) | ||
Feb 14, 2022 | 16.68 | 16.68 | 0 | -0.05(-0.29%) | ||
Feb 11, 2022 | 16.72 | 16.72 | 0 | -0.06(-0.35%) | ||
Feb 10, 2022 | 16.78 | 16.78 | 0 | -0.29(-1.71%) | ||
Feb 09, 2022 | 17.07 | 17.07 | 0 | +0.13(+0.75%) | ||
Feb 08, 2022 | 16.95 | 16.95 | 0 | +0.30(+1.81%) | ||
Feb 07, 2022 | 16.65 | 16.65 | 0 | +0.03(+0.18%) | ||
Feb 04, 2022 | 16.62 | 16.62 | 0 | -0.07(-0.41%) | ||
Feb 03, 2022 | 16.68 | 16.68 | 0 | -0.21(-1.27%) | ||
Feb 02, 2022 | 16.90 | 16.90 | 0 | -0.06(-0.34%) | ||
Feb 01, 2022 | 16.96 | 16.96 | 0 | +0.07(+0.40%) | ||
Jan 31, 2022 | 16.89 | 16.89 | 0 | +0.35(+2.12%) | ||
Jan 28, 2022 | 16.54 | 16.54 | 0 | +0.27(+1.68%) | ||
Jan 27, 2022 | 16.27 | 16.27 | 0 | -0.24(-1.48%) | ||
Jan 26, 2022 | 16.51 | 16.51 | 0 | -0.19(-1.11%) | ||
Jan 25, 2022 | 16.69 | 16.69 | 0 | -0.19(-1.15%) | ||
Jan 24, 2022 | 16.89 | 16.89 | 0 | +0.27(+1.64%) | ||
Jan 21, 2022 | 16.62 | 16.62 | 0 | -0.21(-1.27%) | ||
Jan 20, 2022 | 16.83 | 16.83 | 0 | -0.33(-1.93%) | ||
Jan 19, 2022 | 17.16 | 17.16 | 0 | -0.23(-1.34%) | ||
Jan 18, 2022 | 17.40 | 17.40 | 0 | -0.42(-2.35%) | ||
Jan 14, 2022 | 17.82 | 17.82 | 0 | +0.03(+0.16%) | ||
Jan 13, 2022 | 17.79 | 17.79 | 0 | +0.09(+0.50%) | ||
Jan 12, 2022 | 17.70 | 17.70 | 0 | -0.07(-0.38%) | ||
Jan 11, 2022 | 17.77 | 17.77 | 0 | +0.08(+0.44%) | ||
Jan 10, 2022 | 17.69 | 17.69 | 0 | +0.01(+0.06%) | ||
Jan 07, 2022 | 17.68 | 17.68 | 0 | -0.12(-0.66%) | ||
Jan 06, 2022 | 17.80 | 17.80 | 0 | +0.14(+0.77%) | ||
Jan 05, 2022 | 17.66 | 17.66 | 0 | -0.36(-2.00%) | ||
Jan 04, 2022 | 18.02 | 18.02 | 0 | +0.13(+0.71%) | ||
Jan 03, 2022 | 17.89 | 17.89 | 0 | +0.05(+0.27%) | ||
Dec 31, 2021 | 17.84 | 17.84 | 0 | +0.03(+0.16%) | ||
Dec 30, 2021 | 17.82 | 17.82 | 0 | -0.08(-0.44%) | ||
Dec 29, 2021 | 17.89 | 17.89 | 0 | +0.08(+0.44%) | ||
Dec 28, 2021 | 17.82 | 17.82 | 0 | +0.02(+0.11%) | ||
Dec 27, 2021 | 17.80 | 17.80 | 0 | +0.25(+1.44%) | ||
Dec 23, 2021 | 17.54 | 17.54 | 0 | +0.14(+0.78%) | ||
Dec 22, 2021 | 17.41 | 17.41 | 0 | +0.18(+1.02%) | ||
Dec 21, 2021 | 17.23 | 17.23 | 0 | +0.40(+2.37%) | ||
Dec 20, 2021 | 16.83 | 16.83 | 0 | -0.27(-1.60%) | ||
Dec 17, 2021 | 17.10 | 17.10 | 0 | -0.12(-0.68%) | ||
Dec 16, 2021 | 17.22 | 17.22 | 0 | -1.45(-7.78%) | ||
Dec 15, 2021 | 18.67 | 18.67 | 0 | +0.15(+0.79%) | ||
Dec 14, 2021 | 18.53 | 18.53 | 0 | -0.07(-0.37%) | ||
Dec 13, 2021 | 18.59 | 18.59 | 0 | -0.17(-0.88%) | ||
Dec 10, 2021 | 18.76 | 18.76 | 0 | +0.06(+0.31%) | ||
Dec 09, 2021 | 18.70 | 18.70 | 0 | -0.26(-1.39%) | ||
Dec 08, 2021 | 18.97 | 18.97 | 0 | +0.03(+0.15%) | ||
Dec 07, 2021 | 18.94 | 18.94 | 0 | +0.17(+0.88%) | ||
Dec 06, 2021 | 18.77 | 18.77 | 0 | -0.47(-2.43%) | ||
Nov 24, 2021 | 19.24 | 19.24 | 0 | -0.05(-0.25%) | ||
Nov 23, 2021 | 19.29 | 19.29 | 0 | +0.06(+0.30%) | ||
Nov 22, 2021 | 19.23 | 19.23 | 0 | +0.10(+0.51%) | ||
Nov 19, 2021 | 19.13 | 19.13 | 0 | -0.08(-0.41%) | ||
Nov 18, 2021 | 19.21 | 19.21 | 0 | -0.06(-0.30%) | ||
Nov 17, 2021 | 19.27 | 19.27 | 0 | -0.13(-0.65%) | ||
Nov 16, 2021 | 19.39 | 19.39 | 0 | +0.02(+0.10%) | ||
Nov 15, 2021 | 19.37 | 19.37 | 0 | +0.03(+0.15%) | ||
Nov 12, 2021 | 19.35 | 19.35 | 0 | -0.01(-0.05%) | ||
Nov 11, 2021 | 19.36 | 19.36 | 0 | +0.08(+0.40%) | ||
Nov 10, 2021 | 19.28 | 19.28 | 0 | -0.07(-0.35%) | ||
Nov 09, 2021 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 19.35 | 19.35 | 0 | -0.03(-0.15%) | ||
Nov 05, 2021 | 19.37 | 19.37 | 0 | +0.30(+1.58%) | ||
Nov 04, 2021 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | ||
Nov 03, 2021 | 19.07 | 19.07 | 0 | +0.23(+1.24%) | ||
Nov 02, 2021 | 18.84 | 18.84 | 0 | -0.05(-0.26%) | ||
Nov 01, 2021 | 18.89 | 18.89 | 0 | +0.36(+1.95%) | ||
Oct 29, 2021 | 18.53 | 18.53 | 0 | +0.03(+0.16%) | ||
Oct 28, 2021 | 18.50 | 18.50 | 0 | +0.25(+1.39%) | ||
Oct 27, 2021 | 18.24 | 18.24 | 0 | -0.29(-1.58%) | ||
Oct 26, 2021 | 18.54 | 18.54 | 0 | -0.10(-0.52%) | ||
Oct 25, 2021 | 18.63 | 18.63 | 0 | +0.10(+0.53%) | ||
Oct 22, 2021 | 18.54 | 18.54 | 0 | +0.03(+0.16%) | ||
Oct 21, 2021 | 18.51 | 18.51 | 0 | +0.04(+0.21%) | ||
Oct 20, 2021 | 18.47 | 18.47 | 0 | +0.18(+0.96%) | ||
Oct 19, 2021 | 18.29 | 18.29 | 0 | +0.04(+0.21%) | ||
Oct 18, 2021 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | ||
Oct 15, 2021 | 18.25 | 18.25 | 0 | -0.04(-0.21%) | ||
Oct 14, 2021 | 18.29 | 18.29 | 0 | +0.30(+1.68%) | ||
Oct 13, 2021 | 17.99 | 17.99 | 0 | +0.02(+0.11%) | ||
Oct 12, 2021 | 17.97 | 17.97 | 0 | +0.09(+0.49%) | ||
Oct 11, 2021 | 17.88 | 17.88 | 0 | -0.11(-0.60%) | ||
Oct 08, 2021 | 17.99 | 17.99 | 0 | -0.06(-0.32%) | ||
Oct 07, 2021 | 18.05 | 18.05 | 0 | +0.20(+1.15%) | ||
Oct 06, 2021 | 17.84 | 17.84 | 0 | -0.02(-0.11%) | ||
Oct 05, 2021 | 17.86 | 17.86 | 0 | +0.08(+0.44%) | ||
Oct 04, 2021 | 17.79 | 17.79 | 0 | -0.01(-0.06%) | ||
Oct 01, 2021 | 17.80 | 17.80 | 0 | +0.27(+1.56%) | ||
Sep 30, 2021 | 17.52 | 17.52 | 0 | -0.24(-1.37%) | ||
Sep 29, 2021 | 17.77 | 17.77 | 0 | +0.07(+0.39%) | ||
Sep 28, 2021 | 17.70 | 17.70 | 0 | -0.26(-1.47%) | ||
Sep 27, 2021 | 17.96 | 17.96 | 0 | +0.20(+1.10%) | ||
Sep 24, 2021 | 17.77 | 17.77 | 0 | +0.04(+0.22%) | ||
Sep 23, 2021 | 17.73 | 17.73 | 0 | +0.20(+1.11%) | ||
Sep 22, 2021 | 17.53 | 17.53 | 0 | +0.19(+1.12%) | ||
Sep 21, 2021 | 17.34 | 17.34 | 0 | -0.03(-0.17%) | ||
Sep 20, 2021 | 17.37 | 17.37 | 0 | -0.28(-1.60%) | ||
Sep 17, 2021 | 17.65 | 17.65 | 0 | -0.06(-0.33%) | ||
Sep 16, 2021 | 17.71 | 17.71 | 0 | -0.06(-0.33%) | ||
Sep 15, 2021 | 17.77 | 17.77 | 0 | +0.15(+0.83%) | ||
Sep 14, 2021 | 17.62 | 17.62 | 0 | -0.22(-1.26%) | ||
Sep 13, 2021 | 17.84 | 17.84 | 0 | +0.11(+0.60%) | ||
Sep 10, 2021 | 17.74 | 17.74 | 0 | -0.21(-1.19%) | ||
Sep 09, 2021 | 17.95 | 17.95 | 0 | -0.08(-0.43%) | ||
Sep 08, 2021 | 18.03 | 18.03 | 0 | -0.04(-0.22%) | ||
Sep 07, 2021 | 18.07 | 18.07 | 0 | -0.21(-1.17%) | ||
Sep 03, 2021 | 18.28 | 18.28 | 0 | -0.11(-0.58%) | ||
Sep 02, 2021 | 18.39 | 18.39 | 0 | +0.07(+0.37%) | ||
Sep 01, 2021 | 18.32 | 18.32 | 0 | +0.04(+0.21%) | ||
Aug 31, 2021 | 18.28 | 18.28 | 0 | -0.01(-0.05%) | ||
Aug 30, 2021 | 18.29 | 18.29 | 0 | -0.07(-0.37%) | ||
Aug 27, 2021 | 18.36 | 18.36 | 0 | +0.37(+2.06%) | ||
Aug 26, 2021 | 17.99 | 17.99 | 0 | -0.16(-0.86%) | ||
Aug 25, 2021 | 18.15 | 18.15 | 0 | +0.05(+0.27%) | ||
Aug 24, 2021 | 18.10 | 18.10 | 0 | +0.07(+0.38%) | ||
Aug 23, 2021 | 18.03 | 18.03 | 0 | +0.09(+0.49%) | ||
Aug 20, 2021 | 17.94 | 17.94 | 0 | +0.21(+1.21%) | ||
Aug 19, 2021 | 17.73 | 17.73 | 0 | -0.13(-0.71%) | ||
Aug 18, 2021 | 17.85 | 17.85 | 0 | -0.17(-0.92%) | ||
Aug 17, 2021 | 18.02 | 18.02 | 0 | -0.17(-0.91%) | ||
Aug 16, 2021 | 18.19 | 18.19 | 0 | -0.01(-0.05%) | ||
Aug 13, 2021 | 18.20 | 18.20 | 0 | -0.02(-0.11%) | ||
Aug 12, 2021 | 18.21 | 18.21 | 0 | -0.08(-0.43%) | ||
Aug 11, 2021 | 18.29 | 18.29 | 0 | +0.17(+0.91%) | ||
Aug 10, 2021 | 18.13 | 18.13 | 0 | +0.07(+0.38%) | ||
Aug 09, 2021 | 18.06 | 18.06 | 0 | -0.11(-0.59%) | ||
Aug 06, 2021 | 18.17 | 18.17 | 0 | +0.14(+0.76%) | ||
Aug 05, 2021 | 18.03 | 18.03 | 0 | +0.14(+0.76%) | ||
Aug 04, 2021 | 17.89 | 17.89 | 0 | -0.22(-1.24%) | ||
Aug 03, 2021 | 18.12 | 18.12 | 0 | +0.14(+0.76%) |