Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.62 | 12.62 | 0 | +0.13(+1.04%) | ||
Jan 30, 2023 | 12.49 | 12.49 | 0 | -0.13(-1.03%) | ||
Jan 27, 2023 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | ||
Jan 26, 2023 | 12.61 | 12.61 | 0 | +0.09(+0.72%) | ||
Jan 25, 2023 | 12.52 | 12.52 | 0 | +0.02(+0.16%) | ||
Jan 24, 2023 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | ||
Jan 23, 2023 | 12.50 | 12.50 | 0 | +0.09(+0.73%) | ||
Jan 20, 2023 | 12.41 | 12.41 | 0 | +0.15(+1.22%) | ||
Jan 19, 2023 | 12.26 | 12.26 | 0 | -0.05(-0.41%) | ||
Jan 18, 2023 | 12.31 | 12.31 | 0 | -0.10(-0.81%) | ||
Jan 13, 2023 | 12.41 | 12.41 | 0 | +0.04(+0.32%) | ||
Jan 12, 2023 | 12.37 | 12.37 | 0 | +0.10(+0.81%) | ||
Jan 11, 2023 | 12.27 | 12.27 | 0 | +0.11(+0.90%) | ||
Jan 10, 2023 | 12.16 | 12.16 | 0 | +0.06(+0.50%) | ||
Jan 09, 2023 | 12.10 | 12.10 | 0 | +0.04(+0.33%) | ||
Jan 06, 2023 | 12.06 | 12.06 | 0 | +0.23(+1.94%) | ||
Jan 05, 2023 | 11.83 | 11.83 | 0 | -0.09(-0.76%) | ||
Jan 04, 2023 | 11.92 | 11.92 | 0 | +0.15(+1.27%) | ||
Dec 30, 2022 | 11.77 | 11.77 | 0 | -0.05(-0.42%) | ||
Dec 29, 2022 | 11.82 | 11.82 | 0 | +0.17(+1.46%) | ||
Dec 28, 2022 | 11.65 | 11.65 | 0 | -1.89(-13.96%) | ||
Dec 23, 2022 | 13.54 | 13.54 | 0 | +0.05(+0.37%) | ||
Dec 22, 2022 | 13.49 | 13.49 | 0 | -0.13(-0.95%) | ||
Dec 21, 2022 | 13.62 | 13.62 | 0 | +0.15(+1.11%) | ||
Dec 20, 2022 | 13.47 | 13.47 | 0 | +0.02(+0.15%) | ||
Dec 19, 2022 | 13.45 | 13.45 | 0 | -0.10(-0.74%) | ||
Dec 16, 2022 | 13.55 | 13.55 | 0 | -0.10(-0.73%) | ||
Dec 15, 2022 | 13.65 | 13.65 | 0 | -0.26(-1.87%) | ||
Dec 14, 2022 | 13.91 | 13.91 | 0 | -0.03(-0.22%) | ||
Dec 13, 2022 | 13.94 | 13.94 | 0 | +0.11(+0.80%) | ||
Dec 12, 2022 | 13.83 | 13.83 | 0 | +0.11(+0.80%) | ||
Dec 09, 2022 | 13.72 | 13.72 | 0 | -0.09(-0.65%) | ||
Dec 08, 2022 | 13.81 | 13.81 | 0 | +0.08(+0.58%) | ||
Dec 07, 2022 | 13.73 | 13.73 | 0 | -0.02(-0.15%) | ||
Dec 06, 2022 | 13.75 | 13.75 | 0 | -0.11(-0.79%) | ||
Dec 05, 2022 | 13.86 | 13.86 | 0 | -0.23(-1.63%) | ||
Dec 02, 2022 | 14.09 | 14.09 | 0 | +0.02(+0.14%) | ||
Dec 01, 2022 | 14.07 | 14.07 | 0 | +0.04(+0.29%) | ||
Nov 30, 2022 | 14.03 | 14.03 | 0 | +0.32(+2.33%) | ||
Nov 29, 2022 | 13.71 | 13.71 | 0 | +0.03(+0.22%) | ||
Nov 28, 2022 | 13.68 | 13.68 | 0 | -0.16(-1.16%) | ||
Nov 25, 2022 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | ||
Nov 23, 2022 | 13.82 | 13.82 | 0 | +0.09(+0.66%) | ||
Nov 22, 2022 | 13.73 | 13.73 | 0 | +0.16(+1.18%) | ||
Nov 21, 2022 | 13.57 | 13.57 | 0 | -0.07(-0.51%) | ||
Nov 18, 2022 | 13.64 | 13.64 | 0 | +0.03(+0.22%) | ||
Nov 17, 2022 | 13.61 | 13.61 | 0 | -0.05(-0.37%) | ||
Nov 16, 2022 | 13.66 | 13.66 | 0 | -0.10(-0.73%) | ||
Nov 15, 2022 | 13.76 | 13.76 | 0 | +0.15(+1.10%) | ||
Nov 14, 2022 | 13.61 | 13.61 | 0 | -0.10(-0.73%) | ||
Nov 11, 2022 | 13.71 | 13.71 | 0 | +0.14(+1.03%) | ||
Nov 10, 2022 | 13.57 | 13.57 | 0 | +0.58(+4.46%) | ||
Nov 09, 2022 | 12.99 | 12.99 | 0 | -0.21(-1.59%) | ||
Nov 08, 2022 | 13.20 | 13.20 | 0 | +0.07(+0.53%) | ||
Nov 07, 2022 | 13.13 | 13.13 | 0 | +0.08(+0.61%) | ||
Nov 04, 2022 | 13.05 | 13.05 | 0 | +0.21(+1.64%) | ||
Nov 03, 2022 | 12.84 | 12.84 | 0 | -0.07(-0.54%) | ||
Nov 02, 2022 | 12.91 | 12.91 | 0 | -0.24(-1.83%) | ||
Nov 01, 2022 | 13.15 | 13.15 | 0 | +0.05(+0.38%) | ||
Oct 31, 2022 | 13.10 | 13.10 | 0 | -0.07(-0.53%) | ||
Oct 28, 2022 | 13.17 | 13.17 | 0 | +0.14(+1.07%) | ||
Oct 27, 2022 | 13.03 | 13.03 | 0 | -0.03(-0.23%) | ||
Oct 26, 2022 | 13.06 | 13.06 | 0 | +0.03(+0.23%) | ||
Oct 25, 2022 | 13.03 | 13.03 | 0 | +0.21(+1.64%) | ||
Oct 24, 2022 | 12.82 | 12.82 | 0 | +0.02(+0.16%) | ||
Oct 21, 2022 | 12.80 | 12.80 | 0 | +0.20(+1.59%) | ||
Oct 20, 2022 | 12.60 | 12.60 | 0 | -0.06(-0.47%) | ||
Oct 19, 2022 | 12.66 | 12.66 | 0 | -0.14(-1.09%) | ||
Oct 18, 2022 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | ||
Oct 17, 2022 | 12.70 | 12.70 | 0 | +0.26(+2.09%) | ||
Oct 14, 2022 | 12.44 | 12.44 | 0 | -0.23(-1.82%) | ||
Oct 13, 2022 | 12.67 | 12.67 | 0 | +0.20(+1.60%) | ||
Oct 12, 2022 | 12.47 | 12.47 | 0 | -0.04(-0.32%) | ||
Oct 11, 2022 | 12.51 | 12.51 | 0 | -0.09(-0.71%) | ||
Oct 10, 2022 | 12.60 | 12.60 | 0 | -0.11(-0.87%) | ||
Oct 07, 2022 | 12.71 | 12.71 | 0 | -0.26(-2.00%) | ||
Oct 06, 2022 | 12.97 | 12.97 | 0 | -0.10(-0.77%) | ||
Oct 05, 2022 | 13.07 | 13.07 | 0 | -0.06(-0.46%) | ||
Oct 04, 2022 | 13.13 | 13.13 | 0 | +0.37(+2.90%) | ||
Oct 03, 2022 | 12.76 | 12.76 | 0 | +0.27(+2.16%) | ||
Sep 30, 2022 | 12.49 | 12.49 | 0 | -0.08(-0.64%) | ||
Sep 29, 2022 | 12.57 | 12.57 | 0 | -0.19(-1.49%) | ||
Sep 28, 2022 | 12.76 | 12.76 | 0 | +0.24(+1.92%) | ||
Sep 27, 2022 | 12.52 | 12.52 | 0 | -0.03(-0.24%) | ||
Sep 26, 2022 | 12.55 | 12.55 | 0 | -0.17(-1.34%) | ||
Sep 23, 2022 | 12.72 | 12.72 | 0 | -0.26(-2.00%) | ||
Sep 22, 2022 | 12.98 | 12.98 | 0 | -0.14(-1.07%) | ||
Sep 21, 2022 | 13.12 | 13.12 | 0 | -0.15(-1.13%) | ||
Sep 20, 2022 | 13.27 | 13.27 | 0 | -0.15(-1.12%) | ||
Sep 19, 2022 | 13.42 | 13.42 | 0 | +0.06(+0.45%) | ||
Sep 16, 2022 | 13.36 | 13.36 | 0 | -0.12(-0.89%) | ||
Sep 15, 2022 | 13.48 | 13.48 | 0 | -0.11(-0.81%) | ||
Sep 14, 2022 | 13.59 | 13.59 | 0 | +0.03(+0.22%) | ||
Sep 13, 2022 | 13.56 | 13.56 | 0 | -0.42(-3.00%) | ||
Sep 12, 2022 | 13.98 | 13.98 | 0 | +0.13(+0.94%) | ||
Sep 09, 2022 | 13.85 | 13.85 | 0 | +0.20(+1.47%) | ||
Sep 08, 2022 | 13.65 | 13.65 | 0 | +0.06(+0.44%) | ||
Sep 07, 2022 | 13.59 | 13.59 | 0 | +0.09(+0.67%) | ||
Sep 02, 2022 | 13.50 | 13.50 | 0 | -0.05(-0.37%) | ||
Sep 01, 2022 | 13.55 | 13.55 | 0 | -0.09(-0.66%) | ||
Aug 31, 2022 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | ||
Aug 30, 2022 | 13.72 | 13.72 | 0 | -0.12(-0.87%) | ||
Aug 29, 2022 | 13.84 | 13.84 | 0 | -0.07(-0.50%) | ||
Aug 26, 2022 | 13.91 | 13.91 | 0 | -0.32(-2.25%) | ||
Aug 25, 2022 | 14.23 | 14.23 | 0 | +0.18(+1.28%) | ||
Aug 24, 2022 | 14.05 | 14.05 | 0 | +0.04(+0.29%) | ||
Aug 23, 2022 | 14.01 | 14.01 | 0 | +0.01(+0.07%) | ||
Aug 22, 2022 | 14.00 | 14.00 | 0 | -0.23(-1.62%) | ||
Aug 19, 2022 | 14.23 | 14.23 | 0 | -0.19(-1.32%) | ||
Aug 18, 2022 | 14.42 | 14.42 | 0 | +0.01(+0.07%) | ||
Aug 17, 2022 | 14.41 | 14.41 | 0 | -0.12(-0.83%) | ||
Aug 16, 2022 | 14.53 | 14.53 | 0 | +0.01(+0.07%) | ||
Aug 15, 2022 | 14.52 | 14.52 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 14.52 | 14.52 | 0 | +0.17(+1.18%) | ||
Aug 11, 2022 | 14.35 | 14.35 | 0 | +0.02(+0.14%) | ||
Aug 10, 2022 | 14.33 | 14.33 | 0 | +0.24(+1.70%) | ||
Aug 09, 2022 | 14.09 | 14.09 | 0 | -0.08(-0.56%) | ||
Aug 08, 2022 | 14.17 | 14.17 | 0 | +0.04(+0.28%) | ||
Aug 05, 2022 | 14.13 | 14.13 | 0 | -0.01(-0.07%) | ||
Aug 04, 2022 | 14.14 | 14.14 | 0 | +0.01(+0.07%) | ||
Aug 03, 2022 | 14.13 | 14.13 | 0 | +0.14(+1.00%) | ||
Aug 02, 2022 | 13.99 | 13.99 | 0 | -0.09(-0.64%) | ||
Aug 01, 2022 | 14.08 | 14.08 | 0 | -0.02(-0.14%) | ||
Jul 29, 2022 | 14.10 | 14.10 | 0 | +0.13(+0.93%) | ||
Jul 28, 2022 | 13.97 | 13.97 | 0 | +0.12(+0.87%) | ||
Jul 27, 2022 | 13.85 | 13.85 | 0 | +0.26(+1.91%) | ||
Jul 26, 2022 | 13.59 | 13.59 | 0 | -0.13(-0.95%) | ||
Jul 25, 2022 | 13.72 | 13.72 | 0 | +0.03(+0.22%) | ||
Jul 22, 2022 | 13.69 | 13.69 | 0 | +0.03(+0.22%) | ||
Jul 20, 2022 | 13.66 | 13.66 | 0 | +0.06(+0.44%) | ||
Jul 19, 2022 | 13.60 | 13.60 | 0 | +0.29(+2.18%) | ||
Jul 18, 2022 | 13.31 | 13.31 | 0 | -0.01(-0.08%) | ||
Jul 15, 2022 | 13.32 | 13.32 | 0 | +0.20(+1.52%) | ||
Jul 14, 2022 | 13.12 | 13.12 | 0 | -0.11(-0.83%) | ||
Jul 13, 2022 | 13.23 | 13.23 | 0 | -0.03(-0.23%) | ||
Jul 12, 2022 | 13.26 | 13.26 | 0 | -0.23(-1.70%) | ||
Jul 08, 2022 | 13.49 | 13.49 | 0 | -0.01(-0.07%) | ||
Jul 07, 2022 | 13.50 | 13.50 | 0 | +0.19(+1.43%) | ||
Jul 06, 2022 | 13.31 | 13.31 | 0 | -0.04(-0.30%) | ||
Jul 05, 2022 | 13.35 | 13.35 | 0 | -0.04(-0.30%) | ||
Jul 01, 2022 | 13.39 | 13.39 | 0 | +0.09(+0.68%) | ||
Jun 30, 2022 | 13.30 | 13.30 | 0 | -0.15(-1.12%) | ||
Jun 28, 2022 | 13.45 | 13.45 | 0 | -0.15(-1.10%) | ||
Jun 27, 2022 | 13.60 | 13.60 | 0 | -0.02(-0.15%) | ||
Jun 24, 2022 | 13.62 | 13.62 | 0 | +0.31(+2.33%) | ||
Jun 23, 2022 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | ||
Jun 22, 2022 | 13.25 | 13.25 | 0 | -0.05(-0.38%) | ||
Jun 21, 2022 | 13.30 | 13.30 | 0 | +0.19(+1.45%) | ||
Jun 17, 2022 | 13.11 | 13.11 | 0 | +0.02(+0.15%) | ||
Jun 16, 2022 | 13.09 | 13.09 | 0 | -0.35(-2.60%) | ||
Jun 15, 2022 | 13.44 | 13.44 | 0 | +0.18(+1.36%) | ||
Jun 14, 2022 | 13.26 | 13.26 | 0 | -0.05(-0.38%) | ||
Jun 13, 2022 | 13.31 | 13.31 | 0 | -0.49(-3.55%) | ||
Jun 10, 2022 | 13.80 | 13.80 | 0 | -0.31(-2.20%) | ||
Jun 09, 2022 | 14.11 | 14.11 | 0 | -0.27(-1.88%) | ||
Jun 08, 2022 | 14.38 | 14.38 | 0 | -0.11(-0.76%) | ||
Jun 07, 2022 | 14.49 | 14.49 | 0 | +0.10(+0.69%) | ||
Jun 06, 2022 | 14.39 | 14.39 | 0 | +0.04(+0.28%) | ||
Jun 03, 2022 | 14.35 | 14.35 | 0 | -0.16(-1.10%) | ||
Jun 02, 2022 | 14.51 | 14.51 | 0 | +0.22(+1.54%) | ||
Jun 01, 2022 | 14.29 | 14.29 | 0 | -0.08(-0.56%) | ||
May 31, 2022 | 14.37 | 14.37 | 0 | -0.06(-0.42%) | ||
May 27, 2022 | 14.43 | 14.43 | 0 | +0.23(+1.62%) | ||
May 26, 2022 | 14.20 | 14.20 | 0 | +0.21(+1.50%) | ||
May 25, 2022 | 13.99 | 13.99 | 0 | +0.11(+0.79%) | ||
May 24, 2022 | 13.88 | 13.88 | 0 | -0.11(-0.79%) | ||
May 23, 2022 | 13.99 | 13.99 | 0 | +0.14(+1.01%) | ||
May 20, 2022 | 13.85 | 13.85 | 0 | +0.04(+0.29%) | ||
May 19, 2022 | 13.81 | 13.81 | 0 | +0.04(+0.29%) | ||
May 18, 2022 | 13.77 | 13.77 | 0 | -0.36(-2.55%) | ||
May 17, 2022 | 14.13 | 14.13 | 0 | +0.24(+1.73%) | ||
May 16, 2022 | 13.89 | 13.89 | 0 | -0.03(-0.22%) | ||
May 13, 2022 | 13.92 | 13.92 | 0 | +0.30(+2.20%) | ||
May 12, 2022 | 13.62 | 13.62 | 0 | -0.01(-0.07%) | ||
May 11, 2022 | 13.63 | 13.63 | 0 | -0.13(-0.94%) | ||
May 10, 2022 | 13.76 | 13.76 | 0 | +0.03(+0.22%) | ||
May 09, 2022 | 13.73 | 13.73 | 0 | -0.41(-2.90%) | ||
May 06, 2022 | 14.14 | 14.14 | 0 | -0.14(-0.98%) | ||
May 05, 2022 | 14.28 | 14.28 | 0 | -0.15(-1.04%) | ||
May 03, 2022 | 14.43 | 14.43 | 0 | +0.08(+0.56%) | ||
May 02, 2022 | 14.35 | 14.35 | 0 | +0.02(+0.14%) | ||
Apr 29, 2022 | 14.33 | 14.33 | 0 | -0.29(-1.98%) | ||
Apr 28, 2022 | 14.62 | 14.62 | 0 | +0.22(+1.53%) | ||
Apr 27, 2022 | 14.40 | 14.40 | 0 | +0.02(+0.14%) | ||
Apr 26, 2022 | 14.38 | 14.38 | 0 | -0.30(-2.04%) | ||
Apr 25, 2022 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | ||
Apr 22, 2022 | 14.68 | 14.68 | 0 | -0.29(-1.94%) | ||
Apr 21, 2022 | 14.97 | 14.97 | 0 | -0.23(-1.51%) | ||
Apr 20, 2022 | 15.20 | 15.20 | 0 | +0.02(+0.13%) | ||
Apr 19, 2022 | 15.18 | 15.18 | 0 | +0.13(+0.86%) | ||
Apr 18, 2022 | 15.05 | 15.05 | 0 | -0.04(-0.27%) | ||
Apr 14, 2022 | 15.09 | 15.09 | 0 | -0.12(-0.79%) | ||
Apr 13, 2022 | 15.21 | 15.21 | 0 | +0.16(+1.06%) | ||
Apr 12, 2022 | 15.05 | 15.05 | 0 | -0.04(-0.27%) | ||
Apr 11, 2022 | 15.09 | 15.09 | 0 | -0.17(-1.11%) | ||
Apr 08, 2022 | 15.26 | 15.26 | 0 | -0.01(-0.07%) | ||
Apr 07, 2022 | 15.27 | 15.27 | 0 | +0.00(+0.00%) | ||
Apr 06, 2022 | 15.27 | 15.27 | 0 | -0.16(-1.04%) | ||
Apr 05, 2022 | 15.43 | 15.43 | 0 | -0.20(-1.28%) | ||
Apr 04, 2022 | 15.63 | 15.63 | 0 | +0.08(+0.51%) | ||
Apr 01, 2022 | 15.55 | 15.55 | 0 | +0.09(+0.58%) | ||
Mar 31, 2022 | 15.46 | 15.46 | 0 | -0.19(-1.21%) | ||
Mar 30, 2022 | 15.65 | 15.65 | 0 | -0.07(-0.45%) | ||
Mar 29, 2022 | 15.72 | 15.72 | 0 | +0.22(+1.42%) | ||
Mar 28, 2022 | 15.50 | 15.50 | 0 | +0.03(+0.19%) | ||
Mar 25, 2022 | 15.47 | 15.47 | 0 | +0.01(+0.06%) | ||
Mar 24, 2022 | 15.46 | 15.46 | 0 | +0.11(+0.72%) | ||
Mar 23, 2022 | 15.35 | 15.35 | 0 | -0.13(-0.84%) | ||
Mar 22, 2022 | 15.48 | 15.48 | 0 | +0.13(+0.85%) | ||
Mar 21, 2022 | 15.35 | 15.35 | 0 | -0.07(-0.45%) | ||
Mar 18, 2022 | 15.42 | 15.42 | 0 | +0.15(+0.98%) | ||
Mar 17, 2022 | 15.27 | 15.27 | 0 | +0.16(+1.06%) | ||
Mar 16, 2022 | 15.11 | 15.11 | 0 | +0.39(+2.65%) | ||
Mar 15, 2022 | 14.72 | 14.72 | 0 | +0.15(+1.03%) | ||
Mar 14, 2022 | 14.57 | 14.57 | 0 | -0.13(-0.88%) | ||
Mar 11, 2022 | 14.70 | 14.70 | 0 | -0.15(-1.01%) | ||
Mar 10, 2022 | 14.85 | 14.85 | 0 | -0.08(-0.54%) | ||
Mar 09, 2022 | 14.93 | 14.93 | 0 | +0.33(+2.26%) | ||
Mar 08, 2022 | 14.60 | 14.60 | 0 | -0.02(-0.14%) | ||
Mar 07, 2022 | 14.62 | 14.62 | 0 | -0.38(-2.53%) | ||
Mar 04, 2022 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | ||
Mar 03, 2022 | 15.20 | 15.20 | 0 | -0.14(-0.91%) | ||
Mar 02, 2022 | 15.34 | 15.34 | 0 | +0.16(+1.05%) | ||
Mar 01, 2022 | 15.18 | 15.18 | 0 | -0.21(-1.36%) | ||
Feb 28, 2022 | 15.39 | 15.39 | 0 | -0.04(-0.26%) | ||
Feb 25, 2022 | 15.43 | 15.43 | 0 | +0.30(+1.98%) | ||
Feb 24, 2022 | 15.13 | 15.13 | 0 | +0.08(+0.53%) | ||
Feb 23, 2022 | 15.05 | 15.05 | 0 | -0.20(-1.31%) | ||
Feb 22, 2022 | 15.25 | 15.25 | 0 | -0.13(-0.85%) | ||
Feb 18, 2022 | 15.38 | 15.38 | 0 | -0.11(-0.71%) | ||
Feb 17, 2022 | 15.49 | 15.49 | 0 | -0.24(-1.53%) | ||
Feb 16, 2022 | 15.73 | 15.73 | 0 | +0.03(+0.19%) | ||
Feb 15, 2022 | 15.70 | 15.70 | 0 | +0.21(+1.36%) | ||
Feb 14, 2022 | 15.49 | 15.49 | 0 | -0.09(-0.58%) | ||
Feb 11, 2022 | 15.58 | 15.58 | 0 | -0.17(-1.08%) | ||
Feb 10, 2022 | 15.75 | 15.75 | 0 | -0.19(-1.19%) | ||
Feb 09, 2022 | 15.94 | 15.94 | 0 | +0.22(+1.40%) | ||
Feb 08, 2022 | 15.72 | 15.72 | 0 | +0.10(+0.64%) | ||
Feb 07, 2022 | 15.62 | 15.62 | 0 | -0.01(-0.06%) | ||
Feb 04, 2022 | 15.63 | 15.63 | 0 | +0.07(+0.45%) | ||
Feb 03, 2022 | 15.56 | 15.56 | 0 | -0.27(-1.71%) | ||
Feb 02, 2022 | 15.83 | 15.83 | 0 | +0.05(+0.32%) |