Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.10 | 18.10 | 0 | +0.41(+2.32%) | ||
Jan 30, 2023 | 17.69 | 17.69 | 0 | -0.23(-1.28%) | ||
Jan 27, 2023 | 17.92 | 17.92 | 0 | +0.18(+1.01%) | ||
Jan 26, 2023 | 17.74 | 17.74 | 0 | +0.16(+0.91%) | ||
Jan 25, 2023 | 17.58 | 17.58 | 0 | +0.00(+0.00%) | ||
Jan 24, 2023 | 17.58 | 17.58 | 0 | +0.06(+0.34%) | ||
Jan 23, 2023 | 17.52 | 17.52 | 0 | +0.08(+0.46%) | ||
Jan 20, 2023 | 17.44 | 17.44 | 0 | +0.17(+0.98%) | ||
Jan 19, 2023 | 17.27 | 17.27 | 0 | -0.07(-0.40%) | ||
Jan 18, 2023 | 17.34 | 17.34 | 0 | -0.15(-0.86%) | ||
Jan 13, 2023 | 17.49 | 17.49 | 0 | -0.14(-0.79%) | ||
Jan 12, 2023 | 17.63 | 17.63 | 0 | +0.20(+1.15%) | ||
Jan 11, 2023 | 17.43 | 17.43 | 0 | +0.62(+3.69%) | ||
Jan 10, 2023 | 16.81 | 16.81 | 0 | +0.01(+0.06%) | ||
Jan 09, 2023 | 16.80 | 16.80 | 0 | -0.01(-0.06%) | ||
Jan 06, 2023 | 16.81 | 16.81 | 0 | +0.45(+2.75%) | ||
Jan 05, 2023 | 16.36 | 16.36 | 0 | -0.46(-2.73%) | ||
Jan 04, 2023 | 16.82 | 16.82 | 0 | +0.37(+2.25%) | ||
Dec 30, 2022 | 16.45 | 16.45 | 0 | -0.14(-0.84%) | ||
Dec 29, 2022 | 16.59 | 16.59 | 0 | +0.37(+2.28%) | ||
Dec 28, 2022 | 16.22 | 16.22 | 0 | -0.27(-1.64%) | ||
Dec 23, 2022 | 16.49 | 16.49 | 0 | +0.16(+0.98%) | ||
Dec 22, 2022 | 16.33 | 16.33 | 0 | -0.06(-0.37%) | ||
Dec 21, 2022 | 16.39 | 16.39 | 0 | +0.16(+0.99%) | ||
Dec 20, 2022 | 16.23 | 16.23 | 0 | -0.04(-0.25%) | ||
Dec 19, 2022 | 16.27 | 16.27 | 0 | -0.20(-1.21%) | ||
Dec 16, 2022 | 16.47 | 16.47 | 0 | -0.43(-2.54%) | ||
Dec 15, 2022 | 16.90 | 16.90 | 0 | -0.22(-1.29%) | ||
Dec 14, 2022 | 17.12 | 17.12 | 0 | -1.78(-9.42%) | ||
Dec 13, 2022 | 18.90 | 18.90 | 0 | +0.35(+1.89%) | ||
Dec 12, 2022 | 18.55 | 18.55 | 0 | +0.11(+0.60%) | ||
Dec 09, 2022 | 18.44 | 18.44 | 0 | -0.03(-0.16%) | ||
Dec 08, 2022 | 18.47 | 18.47 | 0 | +0.15(+0.82%) | ||
Dec 07, 2022 | 18.32 | 18.32 | 0 | +0.02(+0.11%) | ||
Dec 06, 2022 | 18.30 | 18.30 | 0 | -0.16(-0.87%) | ||
Dec 05, 2022 | 18.46 | 18.46 | 0 | -0.32(-1.70%) | ||
Dec 02, 2022 | 18.78 | 18.78 | 0 | -0.06(-0.32%) | ||
Dec 01, 2022 | 18.84 | 18.84 | 0 | -0.07(-0.37%) | ||
Nov 30, 2022 | 18.91 | 18.91 | 0 | +0.41(+2.22%) | ||
Nov 29, 2022 | 18.50 | 18.50 | 0 | +0.33(+1.82%) | ||
Nov 28, 2022 | 18.17 | 18.17 | 0 | -0.51(-2.73%) | ||
Nov 25, 2022 | 18.68 | 18.68 | 0 | +0.12(+0.65%) | ||
Nov 23, 2022 | 18.56 | 18.56 | 0 | +0.00(+0.00%) | ||
Nov 22, 2022 | 18.56 | 18.56 | 0 | +0.10(+0.54%) | ||
Nov 21, 2022 | 18.46 | 18.46 | 0 | +0.10(+0.54%) | ||
Nov 18, 2022 | 18.36 | 18.36 | 0 | +0.26(+1.44%) | ||
Nov 17, 2022 | 18.10 | 18.10 | 0 | -0.12(-0.66%) | ||
Nov 16, 2022 | 18.22 | 18.22 | 0 | -0.15(-0.82%) | ||
Nov 15, 2022 | 18.37 | 18.37 | 0 | +0.22(+1.21%) | ||
Nov 14, 2022 | 18.15 | 18.15 | 0 | -0.46(-2.47%) | ||
Nov 11, 2022 | 18.61 | 18.61 | 0 | -0.06(-0.32%) | ||
Nov 10, 2022 | 18.67 | 18.67 | 0 | +1.30(+7.48%) | ||
Nov 09, 2022 | 17.37 | 17.37 | 0 | -0.17(-0.97%) | ||
Nov 08, 2022 | 17.54 | 17.54 | 0 | +0.07(+0.40%) | ||
Nov 07, 2022 | 17.47 | 17.47 | 0 | -0.04(-0.23%) | ||
Nov 04, 2022 | 17.51 | 17.51 | 0 | +0.18(+1.04%) | ||
Nov 03, 2022 | 17.33 | 17.33 | 0 | -0.01(-0.06%) | ||
Nov 02, 2022 | 17.34 | 17.34 | 0 | -0.41(-2.31%) | ||
Nov 01, 2022 | 17.75 | 17.75 | 0 | -0.03(-0.17%) | ||
Oct 31, 2022 | 17.78 | 17.78 | 0 | -0.02(-0.11%) | ||
Oct 28, 2022 | 17.80 | 17.80 | 0 | +0.44(+2.53%) | ||
Oct 27, 2022 | 17.36 | 17.36 | 0 | +0.00(+0.00%) | ||
Oct 26, 2022 | 17.36 | 17.36 | 0 | +0.01(+0.06%) | ||
Oct 25, 2022 | 17.35 | 17.35 | 0 | +0.70(+4.20%) | ||
Oct 24, 2022 | 16.65 | 16.65 | 0 | -0.02(-0.12%) | ||
Oct 21, 2022 | 16.67 | 16.67 | 0 | +0.08(+0.48%) | ||
Oct 20, 2022 | 16.59 | 16.59 | 0 | -0.08(-0.48%) | ||
Oct 19, 2022 | 16.67 | 16.67 | 0 | -0.47(-2.74%) | ||
Oct 18, 2022 | 17.14 | 17.14 | 0 | +0.21(+1.24%) | ||
Oct 17, 2022 | 16.93 | 16.93 | 0 | +0.62(+3.80%) | ||
Oct 14, 2022 | 16.31 | 16.31 | 0 | -0.47(-2.80%) | ||
Oct 13, 2022 | 16.78 | 16.78 | 0 | +0.29(+1.76%) | ||
Oct 12, 2022 | 16.49 | 16.49 | 0 | -0.23(-1.38%) | ||
Oct 11, 2022 | 16.72 | 16.72 | 0 | +0.19(+1.15%) | ||
Oct 10, 2022 | 16.53 | 16.53 | 0 | -0.21(-1.25%) | ||
Oct 07, 2022 | 16.74 | 16.74 | 0 | -0.44(-2.56%) | ||
Oct 06, 2022 | 17.18 | 17.18 | 0 | -0.53(-2.99%) | ||
Oct 05, 2022 | 17.71 | 17.71 | 0 | -0.35(-1.94%) | ||
Oct 04, 2022 | 18.06 | 18.06 | 0 | +0.28(+1.57%) | ||
Oct 03, 2022 | 17.78 | 17.78 | 0 | +0.31(+1.77%) | ||
Sep 30, 2022 | 17.47 | 17.47 | 0 | +0.20(+1.16%) | ||
Sep 29, 2022 | 17.27 | 17.27 | 0 | -0.51(-2.87%) | ||
Sep 28, 2022 | 17.78 | 17.78 | 0 | +0.30(+1.72%) | ||
Sep 27, 2022 | 17.48 | 17.48 | 0 | -0.25(-1.41%) | ||
Sep 26, 2022 | 17.73 | 17.73 | 0 | -0.50(-2.74%) | ||
Sep 23, 2022 | 18.23 | 18.23 | 0 | -0.18(-0.98%) | ||
Sep 22, 2022 | 18.41 | 18.41 | 0 | -0.20(-1.07%) | ||
Sep 21, 2022 | 18.61 | 18.61 | 0 | -0.25(-1.33%) | ||
Sep 20, 2022 | 18.86 | 18.86 | 0 | -0.47(-2.43%) | ||
Sep 19, 2022 | 19.33 | 19.33 | 0 | -0.07(-0.36%) | ||
Sep 16, 2022 | 19.40 | 19.40 | 0 | +0.01(+0.05%) | ||
Sep 15, 2022 | 19.39 | 19.39 | 0 | -0.44(-2.22%) | ||
Sep 14, 2022 | 19.83 | 19.83 | 0 | -0.26(-1.29%) | ||
Sep 13, 2022 | 20.09 | 20.09 | 0 | -0.76(-3.65%) | ||
Sep 12, 2022 | 20.85 | 20.85 | 0 | +0.18(+0.87%) | ||
Sep 09, 2022 | 20.67 | 20.67 | 0 | +0.19(+0.93%) | ||
Sep 08, 2022 | 20.48 | 20.48 | 0 | +0.03(+0.15%) | ||
Sep 07, 2022 | 20.45 | 20.45 | 0 | +0.66(+3.34%) | ||
Sep 02, 2022 | 19.79 | 19.79 | 0 | -0.30(-1.49%) | ||
Sep 01, 2022 | 20.09 | 20.09 | 0 | +0.07(+0.35%) | ||
Aug 31, 2022 | 20.02 | 20.02 | 0 | -0.07(-0.35%) | ||
Aug 30, 2022 | 20.09 | 20.09 | 0 | -0.33(-1.62%) | ||
Aug 29, 2022 | 20.42 | 20.42 | 0 | -0.18(-0.87%) | ||
Aug 26, 2022 | 20.60 | 20.60 | 0 | -0.52(-2.46%) | ||
Aug 25, 2022 | 21.12 | 21.12 | 0 | +0.30(+1.44%) | ||
Aug 24, 2022 | 20.82 | 20.82 | 0 | +0.16(+0.77%) | ||
Aug 23, 2022 | 20.66 | 20.66 | 0 | -0.33(-1.57%) | ||
Aug 22, 2022 | 20.99 | 20.99 | 0 | -0.43(-2.01%) | ||
Aug 19, 2022 | 21.42 | 21.42 | 0 | -0.20(-0.93%) | ||
Aug 18, 2022 | 21.62 | 21.62 | 0 | -0.19(-0.87%) | ||
Aug 17, 2022 | 21.81 | 21.81 | 0 | -0.06(-0.27%) | ||
Aug 16, 2022 | 21.87 | 21.87 | 0 | -0.09(-0.41%) | ||
Aug 15, 2022 | 21.96 | 21.96 | 0 | +0.11(+0.50%) | ||
Aug 12, 2022 | 21.85 | 21.85 | 0 | +0.38(+1.77%) | ||
Aug 11, 2022 | 21.47 | 21.47 | 0 | -0.10(-0.46%) | ||
Aug 10, 2022 | 21.57 | 21.57 | 0 | +0.31(+1.46%) | ||
Aug 09, 2022 | 21.26 | 21.26 | 0 | +0.18(+0.85%) | ||
Aug 08, 2022 | 21.08 | 21.08 | 0 | +0.16(+0.76%) | ||
Aug 05, 2022 | 20.92 | 20.92 | 0 | +0.03(+0.14%) | ||
Aug 04, 2022 | 20.89 | 20.89 | 0 | +0.04(+0.19%) | ||
Aug 03, 2022 | 20.85 | 20.85 | 0 | +0.01(+0.05%) | ||
Aug 02, 2022 | 20.84 | 20.84 | 0 | -0.23(-1.09%) | ||
Aug 01, 2022 | 21.07 | 21.07 | 0 | -0.21(-0.99%) | ||
Jul 29, 2022 | 21.28 | 21.28 | 0 | +0.11(+0.52%) | ||
Jul 28, 2022 | 21.17 | 21.17 | 0 | +0.71(+3.47%) | ||
Jul 27, 2022 | 20.46 | 20.46 | 0 | +0.09(+0.44%) | ||
Jul 26, 2022 | 20.37 | 20.37 | 0 | +0.04(+0.20%) | ||
Jul 25, 2022 | 20.33 | 20.33 | 0 | +0.01(+0.05%) | ||
Jul 22, 2022 | 20.32 | 20.32 | 0 | +0.31(+1.55%) | ||
Jul 20, 2022 | 20.01 | 20.01 | 0 | -0.09(-0.45%) | ||
Jul 19, 2022 | 20.10 | 20.10 | 0 | +0.47(+2.39%) | ||
Jul 18, 2022 | 19.63 | 19.63 | 0 | -0.20(-1.01%) | ||
Jul 15, 2022 | 19.83 | 19.83 | 0 | +0.32(+1.64%) | ||
Jul 14, 2022 | 19.51 | 19.51 | 0 | -0.17(-0.86%) | ||
Jul 13, 2022 | 19.68 | 19.68 | 0 | -0.04(-0.20%) | ||
Jul 12, 2022 | 19.72 | 19.72 | 0 | -0.11(-0.55%) | ||
Jul 08, 2022 | 19.83 | 19.83 | 0 | -0.10(-0.50%) | ||
Jul 07, 2022 | 19.93 | 19.93 | 0 | +0.02(+0.10%) | ||
Jul 06, 2022 | 19.91 | 19.91 | 0 | +0.03(+0.15%) | ||
Jul 05, 2022 | 19.88 | 19.88 | 0 | -0.12(-0.60%) | ||
Jul 01, 2022 | 20.00 | 20.00 | 0 | +0.36(+1.83%) | ||
Jun 30, 2022 | 19.64 | 19.64 | 0 | -0.13(-0.66%) | ||
Jun 28, 2022 | 19.77 | 19.77 | 0 | -0.21(-1.05%) | ||
Jun 27, 2022 | 19.98 | 19.98 | 0 | -0.05(-0.25%) | ||
Jun 24, 2022 | 20.03 | 20.03 | 0 | +0.38(+1.93%) | ||
Jun 23, 2022 | 19.65 | 19.65 | 0 | +0.39(+2.02%) | ||
Jun 22, 2022 | 19.26 | 19.26 | 0 | +0.26(+1.37%) | ||
Jun 21, 2022 | 19.00 | 19.00 | 0 | +0.29(+1.55%) | ||
Jun 17, 2022 | 18.71 | 18.71 | 0 | +0.10(+0.54%) | ||
Jun 16, 2022 | 18.61 | 18.61 | 0 | -0.38(-2.00%) | ||
Jun 15, 2022 | 18.99 | 18.99 | 0 | +0.47(+2.54%) | ||
Jun 14, 2022 | 18.52 | 18.52 | 0 | -0.18(-0.96%) | ||
Jun 13, 2022 | 18.70 | 18.70 | 0 | -0.97(-4.93%) | ||
Jun 10, 2022 | 19.67 | 19.67 | 0 | -0.46(-2.29%) | ||
Jun 09, 2022 | 20.13 | 20.13 | 0 | -0.46(-2.23%) | ||
Jun 08, 2022 | 20.59 | 20.59 | 0 | -0.46(-2.19%) | ||
Jun 07, 2022 | 21.05 | 21.05 | 0 | +0.26(+1.25%) | ||
Jun 06, 2022 | 20.79 | 20.79 | 0 | -0.07(-0.34%) | ||
Jun 03, 2022 | 20.86 | 20.86 | 0 | -0.23(-1.09%) | ||
Jun 02, 2022 | 21.09 | 21.09 | 0 | +0.30(+1.44%) | ||
Jun 01, 2022 | 20.79 | 20.79 | 0 | -0.15(-0.72%) | ||
May 31, 2022 | 20.94 | 20.94 | 0 | -0.27(-1.27%) | ||
May 27, 2022 | 21.21 | 21.21 | 0 | +0.55(+2.66%) | ||
May 26, 2022 | 20.66 | 20.66 | 0 | -0.04(-0.19%) | ||
May 25, 2022 | 20.70 | 20.70 | 0 | +0.15(+0.73%) | ||
May 24, 2022 | 20.55 | 20.55 | 0 | +0.23(+1.13%) | ||
May 23, 2022 | 20.32 | 20.32 | 0 | +0.23(+1.14%) | ||
May 20, 2022 | 20.09 | 20.09 | 0 | +0.18(+0.90%) | ||
May 19, 2022 | 19.91 | 19.91 | 0 | -0.06(-0.30%) | ||
May 18, 2022 | 19.97 | 19.97 | 0 | -0.61(-2.96%) | ||
May 17, 2022 | 20.58 | 20.58 | 0 | +0.22(+1.08%) | ||
May 16, 2022 | 20.36 | 20.36 | 0 | -0.16(-0.78%) | ||
May 13, 2022 | 20.52 | 20.52 | 0 | +0.57(+2.86%) | ||
May 12, 2022 | 19.95 | 19.95 | 0 | +0.13(+0.66%) | ||
May 11, 2022 | 19.82 | 19.82 | 0 | -0.03(-0.15%) | ||
May 10, 2022 | 19.85 | 19.85 | 0 | -0.36(-1.78%) | ||
May 09, 2022 | 20.21 | 20.21 | 0 | -0.98(-4.62%) | ||
May 06, 2022 | 21.19 | 21.19 | 0 | -0.24(-1.12%) | ||
May 05, 2022 | 21.43 | 21.43 | 0 | -0.37(-1.70%) | ||
May 03, 2022 | 21.80 | 21.80 | 0 | +0.26(+1.21%) | ||
May 02, 2022 | 21.54 | 21.54 | 0 | -0.53(-2.40%) | ||
Apr 29, 2022 | 22.07 | 22.07 | 0 | -1.05(-4.54%) | ||
Apr 28, 2022 | 23.12 | 23.12 | 0 | +0.40(+1.76%) | ||
Apr 27, 2022 | 22.72 | 22.72 | 0 | -0.15(-0.66%) | ||
Apr 26, 2022 | 22.87 | 22.87 | 0 | -0.37(-1.59%) | ||
Apr 25, 2022 | 23.24 | 23.24 | 0 | -0.08(-0.34%) | ||
Apr 22, 2022 | 23.32 | 23.32 | 0 | -0.41(-1.73%) | ||
Apr 21, 2022 | 23.73 | 23.73 | 0 | -0.14(-0.59%) | ||
Apr 20, 2022 | 23.87 | 23.87 | 0 | +0.46(+1.96%) | ||
Apr 19, 2022 | 23.41 | 23.41 | 0 | +0.50(+2.18%) | ||
Apr 18, 2022 | 22.91 | 22.91 | 0 | -0.06(-0.26%) | ||
Apr 14, 2022 | 22.97 | 22.97 | 0 | -0.08(-0.35%) | ||
Apr 13, 2022 | 23.05 | 23.05 | 0 | +0.16(+0.70%) | ||
Apr 12, 2022 | 22.89 | 22.89 | 0 | -0.04(-0.17%) | ||
Apr 11, 2022 | 22.93 | 22.93 | 0 | -0.26(-1.12%) | ||
Apr 08, 2022 | 23.19 | 23.19 | 0 | +0.08(+0.35%) | ||
Apr 07, 2022 | 23.11 | 23.11 | 0 | -0.18(-0.77%) | ||
Apr 06, 2022 | 23.29 | 23.29 | 0 | +0.34(+1.48%) | ||
Apr 05, 2022 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | ||
Apr 04, 2022 | 22.95 | 22.95 | 0 | -0.13(-0.56%) | ||
Apr 01, 2022 | 23.08 | 23.08 | 0 | +0.48(+2.12%) | ||
Mar 31, 2022 | 22.60 | 22.60 | 0 | -0.26(-1.14%) | ||
Mar 30, 2022 | 22.86 | 22.86 | 0 | -0.17(-0.74%) | ||
Mar 29, 2022 | 23.03 | 23.03 | 0 | +0.63(+2.81%) | ||
Mar 28, 2022 | 22.40 | 22.40 | 0 | +0.24(+1.08%) | ||
Mar 25, 2022 | 22.16 | 22.16 | 0 | +0.28(+1.28%) | ||
Mar 24, 2022 | 21.88 | 21.88 | 0 | +0.10(+0.46%) | ||
Mar 23, 2022 | 21.78 | 21.78 | 0 | -0.24(-1.09%) | ||
Mar 22, 2022 | 22.02 | 22.02 | 0 | -0.01(-0.05%) | ||
Mar 21, 2022 | 22.03 | 22.03 | 0 | -0.14(-0.63%) | ||
Mar 18, 2022 | 22.17 | 22.17 | 0 | +0.05(+0.23%) | ||
Mar 17, 2022 | 22.12 | 22.12 | 0 | +0.31(+1.42%) | ||
Mar 16, 2022 | 21.81 | 21.81 | 0 | +0.20(+0.93%) | ||
Mar 15, 2022 | 21.61 | 21.61 | 0 | +0.20(+0.93%) | ||
Mar 14, 2022 | 21.41 | 21.41 | 0 | -0.15(-0.70%) | ||
Mar 11, 2022 | 21.56 | 21.56 | 0 | -0.21(-0.96%) | ||
Mar 10, 2022 | 21.77 | 21.77 | 0 | +0.08(+0.37%) | ||
Mar 09, 2022 | 21.69 | 21.69 | 0 | +0.33(+1.54%) | ||
Mar 08, 2022 | 21.36 | 21.36 | 0 | -0.08(-0.37%) | ||
Mar 07, 2022 | 21.44 | 21.44 | 0 | -0.44(-2.01%) | ||
Mar 04, 2022 | 21.88 | 21.88 | 0 | +0.17(+0.78%) | ||
Mar 03, 2022 | 21.71 | 21.71 | 0 | +0.17(+0.79%) | ||
Mar 02, 2022 | 21.54 | 21.54 | 0 | +0.46(+2.18%) | ||
Mar 01, 2022 | 21.08 | 21.08 | 0 | -0.11(-0.52%) | ||
Feb 28, 2022 | 21.19 | 21.19 | 0 | -0.38(-1.76%) | ||
Feb 25, 2022 | 21.57 | 21.57 | 0 | +0.52(+2.47%) | ||
Feb 24, 2022 | 21.05 | 21.05 | 0 | +0.38(+1.84%) | ||
Feb 23, 2022 | 20.67 | 20.67 | 0 | -0.34(-1.62%) | ||
Feb 22, 2022 | 21.01 | 21.01 | 0 | -0.06(-0.28%) | ||
Feb 18, 2022 | 21.07 | 21.07 | 0 | -0.10(-0.47%) | ||
Feb 17, 2022 | 21.17 | 21.17 | 0 | -0.29(-1.35%) | ||
Feb 16, 2022 | 21.46 | 21.46 | 0 | +0.06(+0.28%) | ||
Feb 15, 2022 | 21.40 | 21.40 | 0 | +0.15(+0.71%) | ||
Feb 14, 2022 | 21.25 | 21.25 | 0 | -0.22(-1.02%) | ||
Feb 11, 2022 | 21.47 | 21.47 | 0 | -0.23(-1.06%) | ||
Feb 10, 2022 | 21.70 | 21.70 | 0 | -0.57(-2.56%) | ||
Feb 09, 2022 | 22.27 | 22.27 | 0 | +0.54(+2.49%) | ||
Feb 08, 2022 | 21.73 | 21.73 | 0 | -0.10(-0.46%) | ||
Feb 07, 2022 | 21.83 | 21.83 | 0 | -0.06(-0.27%) | ||
Feb 04, 2022 | 21.89 | 21.89 | 0 | -0.24(-1.08%) | ||
Feb 03, 2022 | 22.13 | 22.13 | 0 | -0.20(-0.90%) | ||
Feb 02, 2022 | 22.33 | 22.33 | 0 | +0.32(+1.45%) |