Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.96 | 24.96 | 0 | -0.19(-0.76%) | ||
Oct 28, 2022 | 25.15 | 25.15 | 0 | +0.45(+1.82%) | ||
Oct 27, 2022 | 24.70 | 24.70 | 0 | -0.14(-0.56%) | ||
Oct 26, 2022 | 24.84 | 24.84 | 0 | -0.35(-1.39%) | ||
Oct 25, 2022 | 25.19 | 25.19 | 0 | +0.55(+2.23%) | ||
Oct 24, 2022 | 24.64 | 24.64 | 0 | +0.34(+1.40%) | ||
Oct 21, 2022 | 24.30 | 24.30 | 0 | +0.50(+2.10%) | ||
Oct 20, 2022 | 23.80 | 23.80 | 0 | -0.13(-0.54%) | ||
Oct 19, 2022 | 23.93 | 23.93 | 0 | -0.26(-1.07%) | ||
Oct 18, 2022 | 24.19 | 24.19 | 0 | +0.26(+1.09%) | ||
Oct 17, 2022 | 23.93 | 23.93 | 0 | +0.71(+3.06%) | ||
Oct 14, 2022 | 23.22 | 23.22 | 0 | -0.64(-2.68%) | ||
Oct 13, 2022 | 23.86 | 23.86 | 0 | +0.37(+1.58%) | ||
Oct 12, 2022 | 23.49 | 23.49 | 0 | -0.07(-0.30%) | ||
Oct 11, 2022 | 23.56 | 23.56 | 0 | -0.22(-0.93%) | ||
Oct 10, 2022 | 23.78 | 23.78 | 0 | -0.34(-1.41%) | ||
Oct 07, 2022 | 24.12 | 24.12 | 0 | -0.83(-3.33%) | ||
Oct 06, 2022 | 24.95 | 24.95 | 0 | -0.14(-0.56%) | ||
Oct 05, 2022 | 25.09 | 25.09 | 0 | +0.05(+0.20%) | ||
Oct 04, 2022 | 25.04 | 25.04 | 0 | +0.76(+3.13%) | ||
Oct 03, 2022 | 24.28 | 24.28 | 0 | +0.62(+2.62%) | ||
Sep 30, 2022 | 23.66 | 23.66 | 0 | -0.37(-1.54%) | ||
Sep 29, 2022 | 24.03 | 24.03 | 0 | -0.36(-1.48%) | ||
Sep 28, 2022 | 24.39 | 24.39 | 0 | +0.52(+2.18%) | ||
Sep 27, 2022 | 23.87 | 23.87 | 0 | +0.02(+0.08%) | ||
Sep 26, 2022 | 23.85 | 23.85 | 0 | -0.18(-0.75%) | ||
Sep 23, 2022 | 24.03 | 24.03 | 0 | -0.26(-1.07%) | ||
Sep 22, 2022 | 24.29 | 24.29 | 0 | -0.29(-1.18%) | ||
Sep 21, 2022 | 24.58 | 24.58 | 0 | -0.36(-1.44%) | ||
Sep 20, 2022 | 24.94 | 24.94 | 0 | -0.32(-1.27%) | ||
Sep 19, 2022 | 25.26 | 25.26 | 0 | +0.01(+0.04%) | ||
Sep 16, 2022 | 25.25 | 25.25 | 0 | -0.18(-0.71%) | ||
Sep 15, 2022 | 25.43 | 25.43 | 0 | -0.38(-1.47%) | ||
Sep 14, 2022 | 25.81 | 25.81 | 0 | +0.09(+0.35%) | ||
Sep 13, 2022 | 25.72 | 25.72 | 0 | -1.30(-4.81%) | ||
Sep 12, 2022 | 27.02 | 27.02 | 0 | +0.22(+0.82%) | ||
Sep 09, 2022 | 26.80 | 26.80 | 0 | +0.45(+1.71%) | ||
Sep 08, 2022 | 26.35 | 26.35 | 0 | +0.23(+0.88%) | ||
Sep 07, 2022 | 26.12 | 26.12 | 0 | +0.47(+1.83%) | ||
Sep 02, 2022 | 25.65 | 25.65 | 0 | -0.30(-1.16%) | ||
Sep 01, 2022 | 25.95 | 25.95 | 0 | -0.07(-0.27%) | ||
Aug 31, 2022 | 26.02 | 26.02 | 0 | -0.18(-0.69%) | ||
Aug 30, 2022 | 26.20 | 26.20 | 0 | -0.17(-0.64%) | ||
Aug 29, 2022 | 26.37 | 26.37 | 0 | -0.23(-0.86%) | ||
Aug 26, 2022 | 26.60 | 26.60 | 0 | -1.12(-4.04%) | ||
Aug 25, 2022 | 27.72 | 27.72 | 0 | +0.46(+1.69%) | ||
Aug 24, 2022 | 27.26 | 27.26 | 0 | +0.11(+0.41%) | ||
Aug 23, 2022 | 27.15 | 27.15 | 0 | -0.17(-0.62%) | ||
Aug 22, 2022 | 27.32 | 27.32 | 0 | -0.69(-2.46%) | ||
Aug 19, 2022 | 28.01 | 28.01 | 0 | -0.49(-1.72%) | ||
Aug 18, 2022 | 28.50 | 28.50 | 0 | +0.05(+0.18%) | ||
Aug 17, 2022 | 28.45 | 28.45 | 0 | -0.32(-1.11%) | ||
Aug 16, 2022 | 28.77 | 28.77 | 0 | -0.01(-0.03%) | ||
Aug 15, 2022 | 28.78 | 28.78 | 0 | +0.21(+0.74%) | ||
Aug 12, 2022 | 28.57 | 28.57 | 0 | +0.41(+1.46%) | ||
Aug 11, 2022 | 28.16 | 28.16 | 0 | -0.21(-0.74%) | ||
Aug 10, 2022 | 28.37 | 28.37 | 0 | +0.66(+2.38%) | ||
Aug 09, 2022 | 27.71 | 27.71 | 0 | -0.44(-1.56%) | ||
Aug 08, 2022 | 28.15 | 28.15 | 0 | -0.10(-0.35%) | ||
Aug 05, 2022 | 28.25 | 28.25 | 0 | +0.08(+0.28%) | ||
Aug 04, 2022 | 28.17 | 28.17 | 0 | +0.06(+0.21%) | ||
Aug 03, 2022 | 28.11 | 28.11 | 0 | +0.48(+1.74%) | ||
Aug 02, 2022 | 27.63 | 27.63 | 0 | -0.07(-0.25%) | ||
Aug 01, 2022 | 27.70 | 27.70 | 0 | -0.04(-0.14%) | ||
Jul 29, 2022 | 27.74 | 27.74 | 0 | +0.25(+0.91%) | ||
Jul 28, 2022 | 27.49 | 27.49 | 0 | +0.45(+1.66%) | ||
Jul 27, 2022 | 27.04 | 27.04 | 0 | +0.88(+3.36%) | ||
Jul 26, 2022 | 26.16 | 26.16 | 0 | -0.46(-1.73%) | ||
Jul 25, 2022 | 26.62 | 26.62 | 0 | -0.06(-0.22%) | ||
Jul 22, 2022 | 26.68 | 26.68 | 0 | -0.11(-0.41%) | ||
Jul 20, 2022 | 26.79 | 26.79 | 0 | +0.32(+1.21%) | ||
Jul 19, 2022 | 26.47 | 26.47 | 0 | +0.77(+3.00%) | ||
Jul 18, 2022 | 25.70 | 25.70 | 0 | -0.29(-1.12%) | ||
Jul 15, 2022 | 25.99 | 25.99 | 0 | +0.52(+2.04%) | ||
Jul 14, 2022 | 25.47 | 25.47 | 0 | +0.10(+0.39%) | ||
Jul 13, 2022 | 25.37 | 25.37 | 0 | -0.14(-0.55%) | ||
Jul 12, 2022 | 25.51 | 25.51 | 0 | -0.80(-3.04%) | ||
Jul 08, 2022 | 26.31 | 26.31 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 26.31 | 26.31 | 0 | +0.50(+1.94%) | ||
Jul 06, 2022 | 25.81 | 25.81 | 0 | +0.15(+0.58%) | ||
Jul 05, 2022 | 25.66 | 25.66 | 0 | +0.42(+1.66%) | ||
Jul 01, 2022 | 25.24 | 25.24 | 0 | +0.21(+0.84%) | ||
Jun 30, 2022 | 25.03 | 25.03 | 0 | -0.26(-1.03%) | ||
Jun 28, 2022 | 25.29 | 25.29 | 0 | -0.72(-2.77%) | ||
Jun 27, 2022 | 26.01 | 26.01 | 0 | -0.18(-0.69%) | ||
Jun 24, 2022 | 26.19 | 26.19 | 0 | +0.87(+3.44%) | ||
Jun 23, 2022 | 25.32 | 25.32 | 0 | +0.56(+2.26%) | ||
Jun 22, 2022 | 24.76 | 24.76 | 0 | +0.06(+0.24%) | ||
Jun 21, 2022 | 24.70 | 24.70 | 0 | +0.52(+2.15%) | ||
Jun 17, 2022 | 24.18 | 24.18 | 0 | +0.24(+1.00%) | ||
Jun 16, 2022 | 23.94 | 23.94 | 0 | -0.91(-3.66%) | ||
Jun 15, 2022 | 24.85 | 24.85 | 0 | +0.49(+2.01%) | ||
Jun 14, 2022 | 24.36 | 24.36 | 0 | -0.06(-0.25%) | ||
Jun 13, 2022 | 24.42 | 24.42 | 0 | -1.09(-4.27%) | ||
Jun 10, 2022 | 25.51 | 25.51 | 0 | -0.87(-3.30%) | ||
Jun 09, 2022 | 26.38 | 26.38 | 0 | -0.61(-2.26%) | ||
Jun 08, 2022 | 26.99 | 26.99 | 0 | -0.27(-0.99%) | ||
Jun 07, 2022 | 27.26 | 27.26 | 0 | +0.21(+0.78%) | ||
Jun 06, 2022 | 27.05 | 27.05 | 0 | +0.09(+0.33%) | ||
Jun 03, 2022 | 26.96 | 26.96 | 0 | -0.61(-2.21%) | ||
Jun 02, 2022 | 27.57 | 27.57 | 0 | +1.00(+3.76%) | ||
Jun 01, 2022 | 26.57 | 26.57 | 0 | -0.32(-1.19%) | ||
May 31, 2022 | 26.89 | 26.89 | 0 | -0.21(-0.77%) | ||
May 27, 2022 | 27.10 | 27.10 | 0 | +0.76(+2.89%) | ||
May 26, 2022 | 26.34 | 26.34 | 0 | +0.66(+2.57%) | ||
May 25, 2022 | 25.68 | 25.68 | 0 | +0.33(+1.30%) | ||
May 24, 2022 | 25.35 | 25.35 | 0 | -0.47(-1.82%) | ||
May 23, 2022 | 25.82 | 25.82 | 0 | +0.25(+0.98%) | ||
May 20, 2022 | 25.57 | 25.57 | 0 | +0.08(+0.31%) | ||
May 19, 2022 | 25.49 | 25.49 | 0 | +0.13(+0.51%) | ||
May 18, 2022 | 25.36 | 25.36 | 0 | -1.20(-4.52%) | ||
May 17, 2022 | 26.56 | 26.56 | 0 | +0.59(+2.27%) | ||
May 16, 2022 | 25.97 | 25.97 | 0 | -0.29(-1.10%) | ||
May 13, 2022 | 26.26 | 26.26 | 0 | +0.94(+3.71%) | ||
May 12, 2022 | 25.32 | 25.32 | 0 | +0.20(+0.80%) | ||
May 11, 2022 | 25.12 | 25.12 | 0 | -0.50(-1.95%) | ||
May 10, 2022 | 25.62 | 25.62 | 0 | +0.07(+0.27%) | ||
May 09, 2022 | 25.55 | 25.55 | 0 | -1.08(-4.06%) | ||
May 06, 2022 | 26.63 | 26.63 | 0 | -0.52(-1.92%) | ||
May 05, 2022 | 27.15 | 27.15 | 0 | -0.62(-2.23%) | ||
May 03, 2022 | 27.77 | 27.77 | 0 | -0.10(-0.36%) | ||
May 02, 2022 | 27.87 | 27.87 | 0 | +0.26(+0.94%) | ||
Apr 29, 2022 | 27.61 | 27.61 | 0 | -1.13(-3.93%) | ||
Apr 28, 2022 | 28.74 | 28.74 | 0 | +0.89(+3.20%) | ||
Apr 27, 2022 | 27.85 | 27.85 | 0 | -0.11(-0.39%) | ||
Apr 26, 2022 | 27.96 | 27.96 | 0 | -0.85(-2.95%) | ||
Apr 25, 2022 | 28.81 | 28.81 | 0 | +0.36(+1.27%) | ||
Apr 22, 2022 | 28.45 | 28.45 | 0 | -0.99(-3.36%) | ||
Apr 21, 2022 | 29.44 | 29.44 | 0 | -0.74(-2.45%) | ||
Apr 20, 2022 | 30.18 | 30.18 | 0 | -0.05(-0.17%) | ||
Apr 19, 2022 | 30.23 | 30.23 | 0 | +0.71(+2.41%) | ||
Apr 18, 2022 | 29.52 | 29.52 | 0 | -0.09(-0.30%) | ||
Apr 14, 2022 | 29.61 | 29.61 | 0 | -0.53(-1.76%) | ||
Apr 13, 2022 | 30.14 | 30.14 | 0 | +0.56(+1.89%) | ||
Apr 12, 2022 | 29.58 | 29.58 | 0 | -0.24(-0.80%) | ||
Apr 11, 2022 | 29.82 | 29.82 | 0 | -0.61(-2.00%) | ||
Apr 08, 2022 | 30.43 | 30.43 | 0 | -0.25(-0.81%) | ||
Apr 07, 2022 | 30.68 | 30.68 | 0 | +0.16(+0.52%) | ||
Apr 06, 2022 | 30.52 | 30.52 | 0 | -0.61(-1.96%) | ||
Apr 05, 2022 | 31.13 | 31.13 | 0 | -0.53(-1.67%) | ||
Apr 04, 2022 | 31.66 | 31.66 | 0 | +0.38(+1.21%) | ||
Apr 01, 2022 | 31.28 | 31.28 | 0 | +0.16(+0.51%) | ||
Mar 31, 2022 | 31.12 | 31.12 | 0 | -0.44(-1.39%) | ||
Mar 30, 2022 | 31.56 | 31.56 | 0 | -0.44(-1.38%) | ||
Mar 29, 2022 | 32.00 | 32.00 | 0 | +0.62(+1.98%) | ||
Mar 28, 2022 | 31.38 | 31.38 | 0 | +0.36(+1.16%) | ||
Mar 25, 2022 | 31.02 | 31.02 | 0 | -0.07(-0.23%) | ||
Mar 24, 2022 | 31.09 | 31.09 | 0 | +0.51(+1.67%) | ||
Mar 23, 2022 | 30.58 | 30.58 | 0 | -0.74(-2.36%) | ||
Mar 22, 2022 | 31.32 | 31.32 | 0 | +0.46(+1.49%) | ||
Mar 21, 2022 | 30.86 | 30.86 | 0 | -0.27(-0.87%) | ||
Mar 18, 2022 | 31.13 | 31.13 | 0 | +0.66(+2.17%) | ||
Mar 17, 2022 | 30.47 | 30.47 | 0 | +0.44(+1.47%) | ||
Mar 16, 2022 | 30.03 | 30.03 | 0 | +1.02(+3.52%) | ||
Mar 15, 2022 | 29.01 | 29.01 | 0 | +0.85(+3.02%) | ||
Mar 14, 2022 | 28.16 | 28.16 | 0 | -0.43(-1.50%) | ||
Mar 11, 2022 | 28.59 | 28.59 | 0 | -0.58(-1.99%) | ||
Mar 10, 2022 | 29.17 | 29.17 | 0 | -0.12(-0.41%) | ||
Mar 09, 2022 | 29.29 | 29.29 | 0 | +1.08(+3.83%) | ||
Mar 08, 2022 | 28.21 | 28.21 | 0 | -0.30(-1.05%) | ||
Mar 07, 2022 | 28.51 | 28.51 | 0 | -1.25(-4.20%) | ||
Mar 04, 2022 | 29.76 | 29.76 | 0 | -0.41(-1.36%) | ||
Mar 03, 2022 | 30.17 | 30.17 | 0 | -0.54(-1.76%) | ||
Mar 02, 2022 | 30.71 | 30.71 | 0 | +0.48(+1.59%) | ||
Mar 01, 2022 | 30.23 | 30.23 | 0 | -0.47(-1.53%) | ||
Feb 28, 2022 | 30.70 | 30.70 | 0 | -0.11(-0.36%) | ||
Feb 25, 2022 | 30.81 | 30.81 | 0 | +0.65(+2.16%) | ||
Feb 24, 2022 | 30.16 | 30.16 | 0 | +1.03(+3.54%) | ||
Feb 23, 2022 | 29.13 | 29.13 | 0 | -0.69(-2.31%) | ||
Feb 22, 2022 | 29.82 | 29.82 | 0 | -0.41(-1.36%) | ||
Feb 18, 2022 | 30.23 | 30.23 | 0 | -0.30(-0.98%) | ||
Feb 17, 2022 | 30.53 | 30.53 | 0 | -0.90(-2.86%) | ||
Feb 16, 2022 | 31.43 | 31.43 | 0 | -0.04(-0.13%) | ||
Feb 15, 2022 | 31.47 | 31.47 | 0 | +0.64(+2.08%) | ||
Feb 14, 2022 | 30.83 | 30.83 | 0 | +0.00(+0.00%) | ||
Feb 11, 2022 | 30.83 | 30.83 | 0 | -0.95(-2.99%) | ||
Feb 10, 2022 | 31.78 | 31.78 | 0 | -0.77(-2.37%) | ||
Feb 09, 2022 | 32.55 | 32.55 | 0 | +0.76(+2.39%) | ||
Feb 08, 2022 | 31.79 | 31.79 | 0 | +0.28(+0.89%) | ||
Feb 07, 2022 | 31.51 | 31.51 | 0 | -0.23(-0.72%) | ||
Feb 04, 2022 | 31.74 | 31.74 | 0 | +0.29(+0.92%) | ||
Feb 03, 2022 | 31.45 | 31.45 | 0 | -1.29(-3.94%) | ||
Feb 02, 2022 | 32.74 | 32.74 | 0 | +0.37(+1.14%) | ||
Feb 01, 2022 | 32.37 | 32.37 | 0 | +0.26(+0.81%) | ||
Jan 31, 2022 | 32.11 | 32.11 | 0 | +1.00(+3.21%) | ||
Jan 28, 2022 | 31.11 | 31.11 | 0 | +1.07(+3.56%) | ||
Jan 27, 2022 | 30.04 | 30.04 | 0 | -0.27(-0.89%) | ||
Jan 26, 2022 | 30.31 | 30.31 | 0 | -0.13(-0.43%) | ||
Jan 25, 2022 | 30.44 | 30.44 | 0 | -0.83(-2.65%) | ||
Jan 24, 2022 | 31.27 | 31.27 | 0 | +0.41(+1.33%) | ||
Jan 21, 2022 | 30.86 | 30.86 | 0 | -0.75(-2.37%) | ||
Jan 20, 2022 | 31.61 | 31.61 | 0 | -0.45(-1.40%) | ||
Jan 19, 2022 | 32.06 | 32.06 | 0 | -0.19(-0.59%) | ||
Jan 18, 2022 | 32.25 | 32.25 | 0 | -0.79(-2.39%) | ||
Jan 14, 2022 | 33.04 | 33.04 | 0 | -0.09(-0.27%) | ||
Jan 13, 2022 | 33.13 | 33.13 | 0 | -0.71(-2.10%) | ||
Jan 12, 2022 | 33.84 | 33.84 | 0 | +0.01(+0.03%) | ||
Jan 11, 2022 | 33.83 | 33.83 | 0 | +0.51(+1.53%) | ||
Jan 10, 2022 | 33.32 | 33.32 | 0 | -0.20(-0.60%) | ||
Jan 07, 2022 | 33.52 | 33.52 | 0 | -0.62(-1.82%) | ||
Jan 06, 2022 | 34.14 | 34.14 | 0 | -0.04(-0.12%) | ||
Jan 05, 2022 | 34.18 | 34.18 | 0 | -1.11(-3.15%) | ||
Jan 04, 2022 | 35.29 | 35.29 | 0 | -0.36(-1.01%) | ||
Jan 03, 2022 | 35.65 | 35.65 | 0 | -0.02(-0.06%) | ||
Dec 31, 2021 | 35.67 | 35.67 | 0 | -0.19(-0.53%) | ||
Dec 30, 2021 | 35.86 | 35.86 | 0 | -0.11(-0.31%) | ||
Dec 29, 2021 | 35.97 | 35.97 | 0 | +0.05(+0.14%) | ||
Dec 28, 2021 | 35.92 | 35.92 | 0 | -0.14(-0.39%) | ||
Dec 27, 2021 | 36.06 | 36.06 | 0 | +0.49(+1.38%) | ||
Dec 23, 2021 | 35.57 | 35.57 | 0 | +0.17(+0.48%) | ||
Dec 22, 2021 | 35.40 | 35.40 | 0 | +0.39(+1.11%) | ||
Dec 21, 2021 | 35.01 | 35.01 | 0 | +0.74(+2.16%) | ||
Dec 20, 2021 | 34.27 | 34.27 | 0 | -0.34(-0.98%) | ||
Dec 17, 2021 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | ||
Dec 16, 2021 | 34.69 | 34.69 | 0 | -0.77(-2.17%) | ||
Dec 15, 2021 | 35.46 | 35.46 | 0 | +0.76(+2.19%) | ||
Dec 14, 2021 | 34.70 | 34.70 | 0 | -0.40(-1.14%) | ||
Dec 13, 2021 | 35.10 | 35.10 | 0 | -0.28(-0.79%) | ||
Dec 10, 2021 | 35.38 | 35.38 | 0 | +0.20(+0.57%) | ||
Dec 09, 2021 | 35.18 | 35.18 | 0 | -0.35(-0.99%) | ||
Dec 08, 2021 | 35.53 | 35.53 | 0 | +0.22(+0.62%) | ||
Dec 07, 2021 | 35.31 | 35.31 | 0 | -9.85(-21.81%) | ||
Dec 06, 2021 | 45.16 | 45.16 | 0 | -1.31(-2.82%) | ||
Nov 24, 2021 | 46.47 | 46.47 | 0 | +0.25(+0.54%) | ||
Nov 23, 2021 | 46.22 | 46.22 | 0 | -0.18(-0.39%) | ||
Nov 22, 2021 | 46.40 | 46.40 | 0 | -0.75(-1.59%) | ||
Nov 19, 2021 | 47.15 | 47.15 | 0 | -0.03(-0.06%) | ||
Nov 18, 2021 | 47.18 | 47.18 | 0 | +0.21(+0.45%) | ||
Nov 17, 2021 | 46.97 | 46.97 | 0 | -0.33(-0.70%) | ||
Nov 16, 2021 | 47.30 | 47.30 | 0 | +0.49(+1.05%) | ||
Nov 15, 2021 | 46.81 | 46.81 | 0 | -0.03(-0.06%) | ||
Nov 12, 2021 | 46.84 | 46.84 | 0 | +0.60(+1.30%) | ||
Nov 11, 2021 | 46.24 | 46.24 | 0 | +0.01(+0.02%) | ||
Nov 10, 2021 | 46.23 | 46.23 | 0 | -0.92(-1.95%) | ||
Nov 09, 2021 | 47.15 | 47.15 | 0 | +0.05(+0.11%) | ||
Nov 08, 2021 | 47.10 | 47.10 | 0 | +0.18(+0.38%) | ||
Nov 05, 2021 | 46.92 | 46.92 | 0 | +0.13(+0.28%) | ||
Nov 04, 2021 | 46.79 | 46.79 | 0 | +0.90(+1.96%) | ||
Nov 03, 2021 | 45.89 | 45.89 | 0 | +0.37(+0.81%) | ||
Nov 02, 2021 | 45.52 | 45.52 | 0 | +0.13(+0.29%) |