Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.46 | 14.46 | 0 | -0.33(-2.23%) | ||
Oct 28, 2022 | 14.79 | 14.79 | 0 | +0.17(+1.16%) | ||
Oct 27, 2022 | 14.62 | 14.62 | 0 | -0.34(-2.27%) | ||
Oct 26, 2022 | 14.96 | 14.96 | 0 | +0.15(+1.01%) | ||
Oct 25, 2022 | 14.81 | 14.81 | 0 | +0.50(+3.49%) | ||
Oct 24, 2022 | 14.31 | 14.31 | 0 | +0.13(+0.92%) | ||
Oct 21, 2022 | 14.18 | 14.18 | 0 | +0.32(+2.31%) | ||
Oct 20, 2022 | 13.86 | 13.86 | 0 | +0.08(+0.58%) | ||
Oct 19, 2022 | 13.78 | 13.78 | 0 | -0.26(-1.85%) | ||
Oct 18, 2022 | 14.04 | 14.04 | 0 | +0.19(+1.37%) | ||
Oct 17, 2022 | 13.85 | 13.85 | 0 | +0.55(+4.14%) | ||
Oct 14, 2022 | 13.30 | 13.30 | 0 | -0.28(-2.06%) | ||
Oct 13, 2022 | 13.58 | 13.58 | 0 | +0.40(+3.03%) | ||
Oct 12, 2022 | 13.18 | 13.18 | 0 | -0.05(-0.38%) | ||
Oct 11, 2022 | 13.23 | 13.23 | 0 | -0.18(-1.34%) | ||
Oct 10, 2022 | 13.41 | 13.41 | 0 | -0.09(-0.67%) | ||
Oct 07, 2022 | 13.50 | 13.50 | 0 | -0.47(-3.36%) | ||
Oct 06, 2022 | 13.97 | 13.97 | 0 | -0.28(-1.96%) | ||
Oct 05, 2022 | 14.25 | 14.25 | 0 | -0.22(-1.52%) | ||
Oct 04, 2022 | 14.47 | 14.47 | 0 | +0.85(+6.24%) | ||
Oct 03, 2022 | 13.62 | 13.62 | 0 | +0.31(+2.33%) | ||
Sep 30, 2022 | 13.31 | 13.31 | 0 | +0.02(+0.15%) | ||
Sep 29, 2022 | 13.29 | 13.29 | 0 | -0.23(-1.70%) | ||
Sep 28, 2022 | 13.52 | 13.52 | 0 | +0.40(+3.05%) | ||
Sep 27, 2022 | 13.12 | 13.12 | 0 | -0.06(-0.46%) | ||
Sep 26, 2022 | 13.18 | 13.18 | 0 | -0.17(-1.27%) | ||
Sep 23, 2022 | 13.35 | 13.35 | 0 | -0.44(-3.19%) | ||
Sep 22, 2022 | 13.79 | 13.79 | 0 | -0.19(-1.36%) | ||
Sep 21, 2022 | 13.98 | 13.98 | 0 | -0.17(-1.20%) | ||
Sep 20, 2022 | 14.15 | 14.15 | 0 | -0.36(-2.48%) | ||
Sep 19, 2022 | 14.51 | 14.51 | 0 | +0.07(+0.48%) | ||
Sep 16, 2022 | 14.44 | 14.44 | 0 | -0.17(-1.16%) | ||
Sep 15, 2022 | 14.61 | 14.61 | 0 | -0.18(-1.22%) | ||
Sep 14, 2022 | 14.79 | 14.79 | 0 | +0.10(+0.68%) | ||
Sep 13, 2022 | 14.69 | 14.69 | 0 | -0.71(-4.61%) | ||
Sep 12, 2022 | 15.40 | 15.40 | 0 | +0.32(+2.12%) | ||
Sep 09, 2022 | 15.08 | 15.08 | 0 | +0.37(+2.52%) | ||
Sep 08, 2022 | 14.71 | 14.71 | 0 | +0.02(+0.14%) | ||
Sep 07, 2022 | 14.69 | 14.69 | 0 | +0.29(+2.01%) | ||
Sep 02, 2022 | 14.40 | 14.40 | 0 | -0.02(-0.14%) | ||
Sep 01, 2022 | 14.42 | 14.42 | 0 | -0.27(-1.84%) | ||
Aug 31, 2022 | 14.69 | 14.69 | 0 | -0.19(-1.28%) | ||
Aug 30, 2022 | 14.88 | 14.88 | 0 | -0.02(-0.13%) | ||
Aug 29, 2022 | 14.90 | 14.90 | 0 | -0.05(-0.33%) | ||
Aug 26, 2022 | 14.95 | 14.95 | 0 | -0.58(-3.73%) | ||
Aug 25, 2022 | 15.53 | 15.53 | 0 | +0.17(+1.11%) | ||
Aug 24, 2022 | 15.36 | 15.36 | 0 | +0.10(+0.66%) | ||
Aug 23, 2022 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | ||
Aug 22, 2022 | 15.26 | 15.26 | 0 | -0.57(-3.60%) | ||
Aug 19, 2022 | 15.83 | 15.83 | 0 | -0.33(-2.04%) | ||
Aug 18, 2022 | 16.16 | 16.16 | 0 | -0.06(-0.37%) | ||
Aug 17, 2022 | 16.22 | 16.22 | 0 | -0.15(-0.92%) | ||
Aug 16, 2022 | 16.37 | 16.37 | 0 | -0.05(-0.30%) | ||
Aug 15, 2022 | 16.42 | 16.42 | 0 | -0.09(-0.55%) | ||
Aug 12, 2022 | 16.51 | 16.51 | 0 | +0.09(+0.55%) | ||
Aug 11, 2022 | 16.42 | 16.42 | 0 | +0.06(+0.37%) | ||
Aug 10, 2022 | 16.36 | 16.36 | 0 | +0.45(+2.83%) | ||
Aug 09, 2022 | 15.91 | 15.91 | 0 | -0.23(-1.43%) | ||
Aug 08, 2022 | 16.14 | 16.14 | 0 | -0.01(-0.06%) | ||
Aug 05, 2022 | 16.15 | 16.15 | 0 | -0.29(-1.76%) | ||
Aug 04, 2022 | 16.44 | 16.44 | 0 | +0.23(+1.42%) | ||
Aug 03, 2022 | 16.21 | 16.21 | 0 | +0.26(+1.63%) | ||
Aug 02, 2022 | 15.95 | 15.95 | 0 | -0.30(-1.85%) | ||
Aug 01, 2022 | 16.25 | 16.25 | 0 | -0.03(-0.18%) | ||
Jul 29, 2022 | 16.28 | 16.28 | 0 | +0.34(+2.13%) | ||
Jul 28, 2022 | 15.94 | 15.94 | 0 | +0.29(+1.85%) | ||
Jul 27, 2022 | 15.65 | 15.65 | 0 | +0.47(+3.10%) | ||
Jul 26, 2022 | 15.18 | 15.18 | 0 | -0.36(-2.32%) | ||
Jul 25, 2022 | 15.54 | 15.54 | 0 | +0.09(+0.58%) | ||
Jul 22, 2022 | 15.45 | 15.45 | 0 | +0.34(+2.25%) | ||
Jul 20, 2022 | 15.11 | 15.11 | 0 | -0.08(-0.53%) | ||
Jul 19, 2022 | 15.19 | 15.19 | 0 | +0.55(+3.76%) | ||
Jul 18, 2022 | 14.64 | 14.64 | 0 | +0.09(+0.62%) | ||
Jul 15, 2022 | 14.55 | 14.55 | 0 | +0.37(+2.61%) | ||
Jul 14, 2022 | 14.18 | 14.18 | 0 | -0.16(-1.12%) | ||
Jul 13, 2022 | 14.34 | 14.34 | 0 | +0.05(+0.35%) | ||
Jul 12, 2022 | 14.29 | 14.29 | 0 | -0.37(-2.52%) | ||
Jul 08, 2022 | 14.66 | 14.66 | 0 | +0.12(+0.83%) | ||
Jul 07, 2022 | 14.54 | 14.54 | 0 | +0.21(+1.47%) | ||
Jul 06, 2022 | 14.33 | 14.33 | 0 | +0.11(+0.77%) | ||
Jul 05, 2022 | 14.22 | 14.22 | 0 | -0.44(-3.00%) | ||
Jul 01, 2022 | 14.66 | 14.66 | 0 | -0.02(-0.14%) | ||
Jun 30, 2022 | 14.68 | 14.68 | 0 | -0.32(-2.13%) | ||
Jun 28, 2022 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | ||
Jun 27, 2022 | 15.16 | 15.16 | 0 | -0.09(-0.59%) | ||
Jun 24, 2022 | 15.25 | 15.25 | 0 | +0.60(+4.10%) | ||
Jun 23, 2022 | 14.65 | 14.65 | 0 | -0.05(-0.34%) | ||
Jun 22, 2022 | 14.70 | 14.70 | 0 | -0.07(-0.47%) | ||
Jun 21, 2022 | 14.77 | 14.77 | 0 | +0.21(+1.44%) | ||
Jun 17, 2022 | 14.56 | 14.56 | 0 | +0.03(+0.21%) | ||
Jun 16, 2022 | 14.53 | 14.53 | 0 | -0.51(-3.39%) | ||
Jun 15, 2022 | 15.04 | 15.04 | 0 | +0.39(+2.66%) | ||
Jun 14, 2022 | 14.65 | 14.65 | 0 | -0.20(-1.35%) | ||
Jun 13, 2022 | 14.85 | 14.85 | 0 | -0.71(-4.56%) | ||
Jun 10, 2022 | 15.56 | 15.56 | 0 | -0.47(-2.93%) | ||
Jun 09, 2022 | 16.03 | 16.03 | 0 | -0.54(-3.26%) | ||
Jun 08, 2022 | 16.57 | 16.57 | 0 | -0.22(-1.31%) | ||
Jun 07, 2022 | 16.79 | 16.79 | 0 | +0.03(+0.18%) | ||
Jun 06, 2022 | 16.76 | 16.76 | 0 | +0.11(+0.66%) | ||
Jun 03, 2022 | 16.65 | 16.65 | 0 | -0.25(-1.48%) | ||
Jun 02, 2022 | 16.90 | 16.90 | 0 | +0.49(+2.99%) | ||
Jun 01, 2022 | 16.41 | 16.41 | 0 | -0.28(-1.68%) | ||
May 31, 2022 | 16.69 | 16.69 | 0 | -0.08(-0.48%) | ||
May 27, 2022 | 16.77 | 16.77 | 0 | +0.44(+2.69%) | ||
May 26, 2022 | 16.33 | 16.33 | 0 | +0.32(+2.00%) | ||
May 25, 2022 | 16.01 | 16.01 | 0 | -0.07(-0.44%) | ||
May 24, 2022 | 16.08 | 16.08 | 0 | -0.19(-1.17%) | ||
May 23, 2022 | 16.27 | 16.27 | 0 | +0.34(+2.13%) | ||
May 20, 2022 | 15.93 | 15.93 | 0 | +0.09(+0.57%) | ||
May 19, 2022 | 15.84 | 15.84 | 0 | +0.22(+1.41%) | ||
May 18, 2022 | 15.62 | 15.62 | 0 | -0.59(-3.64%) | ||
May 17, 2022 | 16.21 | 16.21 | 0 | +0.48(+3.05%) | ||
May 16, 2022 | 15.73 | 15.73 | 0 | -0.02(-0.13%) | ||
May 13, 2022 | 15.75 | 15.75 | 0 | +0.50(+3.28%) | ||
May 12, 2022 | 15.25 | 15.25 | 0 | -0.16(-1.04%) | ||
May 11, 2022 | 15.41 | 15.41 | 0 | +0.07(+0.46%) | ||
May 10, 2022 | 15.34 | 15.34 | 0 | +0.18(+1.19%) | ||
May 09, 2022 | 15.16 | 15.16 | 0 | -0.60(-3.81%) | ||
May 06, 2022 | 15.76 | 15.76 | 0 | -0.39(-2.41%) | ||
May 05, 2022 | 16.15 | 16.15 | 0 | -0.29(-1.76%) | ||
May 03, 2022 | 16.44 | 16.44 | 0 | +0.08(+0.49%) | ||
May 02, 2022 | 16.36 | 16.36 | 0 | -0.14(-0.85%) | ||
Apr 29, 2022 | 16.50 | 16.50 | 0 | -0.25(-1.49%) | ||
Apr 28, 2022 | 16.75 | 16.75 | 0 | +0.34(+2.07%) | ||
Apr 27, 2022 | 16.41 | 16.41 | 0 | +0.05(+0.31%) | ||
Apr 26, 2022 | 16.36 | 16.36 | 0 | -0.69(-4.05%) | ||
Apr 25, 2022 | 17.05 | 17.05 | 0 | -0.19(-1.10%) | ||
Apr 22, 2022 | 17.24 | 17.24 | 0 | -0.36(-2.05%) | ||
Apr 21, 2022 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | ||
Apr 20, 2022 | 17.60 | 17.60 | 0 | +0.33(+1.91%) | ||
Apr 19, 2022 | 17.27 | 17.27 | 0 | +0.11(+0.64%) | ||
Apr 18, 2022 | 17.16 | 17.16 | 0 | -0.07(-0.41%) | ||
Apr 14, 2022 | 17.23 | 17.23 | 0 | -0.16(-0.92%) | ||
Apr 13, 2022 | 17.39 | 17.39 | 0 | +0.25(+1.46%) | ||
Apr 12, 2022 | 17.14 | 17.14 | 0 | +0.01(+0.06%) | ||
Apr 11, 2022 | 17.13 | 17.13 | 0 | -0.27(-1.55%) | ||
Apr 08, 2022 | 17.40 | 17.40 | 0 | -0.10(-0.57%) | ||
Apr 07, 2022 | 17.50 | 17.50 | 0 | -0.03(-0.17%) | ||
Apr 06, 2022 | 17.53 | 17.53 | 0 | -0.54(-2.99%) | ||
Apr 05, 2022 | 18.07 | 18.07 | 0 | -0.39(-2.11%) | ||
Apr 04, 2022 | 18.46 | 18.46 | 0 | +0.01(+0.05%) | ||
Apr 01, 2022 | 18.45 | 18.45 | 0 | +0.15(+0.82%) | ||
Mar 31, 2022 | 18.30 | 18.30 | 0 | -0.43(-2.30%) | ||
Mar 30, 2022 | 18.73 | 18.73 | 0 | -0.24(-1.27%) | ||
Mar 29, 2022 | 18.97 | 18.97 | 0 | +0.69(+3.77%) | ||
Mar 28, 2022 | 18.28 | 18.28 | 0 | +0.17(+0.94%) | ||
Mar 25, 2022 | 18.11 | 18.11 | 0 | -0.05(-0.28%) | ||
Mar 24, 2022 | 18.16 | 18.16 | 0 | +0.10(+0.55%) | ||
Mar 23, 2022 | 18.06 | 18.06 | 0 | -0.40(-2.17%) | ||
Mar 22, 2022 | 18.46 | 18.46 | 0 | +0.22(+1.21%) | ||
Mar 21, 2022 | 18.24 | 18.24 | 0 | -0.28(-1.51%) | ||
Mar 18, 2022 | 18.52 | 18.52 | 0 | +0.28(+1.54%) | ||
Mar 17, 2022 | 18.24 | 18.24 | 0 | +0.13(+0.72%) | ||
Mar 16, 2022 | 18.11 | 18.11 | 0 | +0.98(+5.72%) | ||
Mar 15, 2022 | 17.13 | 17.13 | 0 | +0.21(+1.24%) | ||
Mar 14, 2022 | 16.92 | 16.92 | 0 | +0.38(+2.30%) | ||
Mar 11, 2022 | 16.54 | 16.54 | 0 | -0.13(-0.78%) | ||
Mar 10, 2022 | 16.67 | 16.67 | 0 | -0.51(-2.97%) | ||
Mar 09, 2022 | 17.18 | 17.18 | 0 | +1.36(+8.60%) | ||
Mar 08, 2022 | 15.82 | 15.82 | 0 | -0.01(-0.06%) | ||
Mar 07, 2022 | 15.83 | 15.83 | 0 | -0.52(-3.18%) | ||
Mar 04, 2022 | 16.35 | 16.35 | 0 | -0.95(-5.49%) | ||
Mar 03, 2022 | 17.30 | 17.30 | 0 | -0.42(-2.37%) | ||
Mar 02, 2022 | 17.72 | 17.72 | 0 | +0.35(+2.01%) | ||
Mar 01, 2022 | 17.37 | 17.37 | 0 | -0.73(-4.03%) | ||
Feb 28, 2022 | 18.10 | 18.10 | 0 | -0.28(-1.52%) | ||
Feb 25, 2022 | 18.38 | 18.38 | 0 | +0.37(+2.05%) | ||
Feb 24, 2022 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | ||
Feb 23, 2022 | 18.09 | 18.09 | 0 | -0.27(-1.47%) | ||
Feb 22, 2022 | 18.36 | 18.36 | 0 | -0.36(-1.92%) | ||
Feb 18, 2022 | 18.72 | 18.72 | 0 | -0.14(-0.74%) | ||
Feb 17, 2022 | 18.86 | 18.86 | 0 | -0.35(-1.82%) | ||
Feb 16, 2022 | 19.21 | 19.21 | 0 | +0.05(+0.26%) | ||
Feb 15, 2022 | 19.16 | 19.16 | 0 | +0.60(+3.23%) | ||
Feb 14, 2022 | 18.56 | 18.56 | 0 | -0.12(-0.64%) | ||
Feb 11, 2022 | 18.68 | 18.68 | 0 | -0.61(-3.16%) | ||
Feb 10, 2022 | 19.29 | 19.29 | 0 | -0.36(-1.83%) | ||
Feb 09, 2022 | 19.65 | 19.65 | 0 | +0.46(+2.40%) | ||
Feb 08, 2022 | 19.19 | 19.19 | 0 | -0.04(-0.21%) | ||
Feb 07, 2022 | 19.23 | 19.23 | 0 | -0.02(-0.10%) | ||
Feb 04, 2022 | 19.25 | 19.25 | 0 | +0.04(+0.21%) | ||
Feb 03, 2022 | 19.21 | 19.21 | 0 | -0.52(-2.64%) | ||
Feb 02, 2022 | 19.73 | 19.73 | 0 | +0.08(+0.41%) | ||
Feb 01, 2022 | 19.65 | 19.65 | 0 | +0.27(+1.39%) | ||
Jan 31, 2022 | 19.38 | 19.38 | 0 | +0.52(+2.76%) | ||
Jan 28, 2022 | 18.86 | 18.86 | 0 | +0.11(+0.59%) | ||
Jan 27, 2022 | 18.75 | 18.75 | 0 | -0.14(-0.74%) | ||
Jan 26, 2022 | 18.89 | 18.89 | 0 | +0.03(+0.16%) | ||
Jan 25, 2022 | 18.86 | 18.86 | 0 | -0.39(-2.03%) | ||
Jan 24, 2022 | 19.25 | 19.25 | 0 | -0.37(-1.89%) | ||
Jan 21, 2022 | 19.62 | 19.62 | 0 | -0.25(-1.26%) | ||
Jan 20, 2022 | 19.87 | 19.87 | 0 | -0.10(-0.50%) | ||
Jan 19, 2022 | 19.97 | 19.97 | 0 | +0.02(+0.10%) | ||
Jan 18, 2022 | 19.95 | 19.95 | 0 | -0.50(-2.44%) | ||
Jan 14, 2022 | 20.45 | 20.45 | 0 | -0.21(-1.02%) | ||
Jan 13, 2022 | 20.66 | 20.66 | 0 | -0.28(-1.34%) | ||
Jan 12, 2022 | 20.94 | 20.94 | 0 | +0.28(+1.36%) | ||
Jan 11, 2022 | 20.66 | 20.66 | 0 | +0.29(+1.42%) | ||
Jan 10, 2022 | 20.37 | 20.37 | 0 | -0.58(-2.77%) | ||
Jan 07, 2022 | 20.95 | 20.95 | 0 | +0.01(+0.05%) | ||
Jan 06, 2022 | 20.94 | 20.94 | 0 | -0.31(-1.46%) | ||
Jan 05, 2022 | 21.25 | 21.25 | 0 | -0.24(-1.12%) | ||
Jan 04, 2022 | 21.49 | 21.49 | 0 | -0.08(-0.37%) | ||
Jan 03, 2022 | 21.57 | 21.57 | 0 | +0.03(+0.14%) | ||
Dec 31, 2021 | 21.54 | 21.54 | 0 | +0.06(+0.28%) | ||
Dec 30, 2021 | 21.48 | 21.48 | 0 | -0.08(-0.37%) | ||
Dec 29, 2021 | 21.56 | 21.56 | 0 | +0.06(+0.28%) | ||
Dec 28, 2021 | 21.50 | 21.50 | 0 | +0.02(+0.09%) | ||
Dec 27, 2021 | 21.48 | 21.48 | 0 | +0.22(+1.03%) | ||
Dec 23, 2021 | 21.26 | 21.26 | 0 | +0.13(+0.62%) | ||
Dec 22, 2021 | 21.13 | 21.13 | 0 | +0.32(+1.54%) | ||
Dec 21, 2021 | 20.81 | 20.81 | 0 | +0.26(+1.27%) | ||
Dec 20, 2021 | 20.55 | 20.55 | 0 | +0.10(+0.49%) | ||
Dec 17, 2021 | 20.45 | 20.45 | 0 | -0.39(-1.87%) | ||
Dec 16, 2021 | 20.84 | 20.84 | 0 | -0.16(-0.76%) | ||
Dec 15, 2021 | 21.00 | 21.00 | 0 | +0.46(+2.24%) | ||
Dec 14, 2021 | 20.54 | 20.54 | 0 | -0.34(-1.63%) | ||
Dec 13, 2021 | 20.88 | 20.88 | 0 | -0.24(-1.14%) | ||
Dec 10, 2021 | 21.12 | 21.12 | 0 | -0.05(-0.24%) | ||
Dec 09, 2021 | 21.17 | 21.17 | 0 | -0.27(-1.26%) | ||
Dec 08, 2021 | 21.44 | 21.44 | 0 | +0.04(+0.19%) | ||
Dec 07, 2021 | 21.40 | 21.40 | 0 | +0.76(+3.68%) | ||
Dec 06, 2021 | 20.64 | 20.64 | 0 | -0.44(-2.09%) | ||
Nov 24, 2021 | 21.08 | 21.08 | 0 | -0.14(-0.66%) | ||
Nov 23, 2021 | 21.22 | 21.22 | 0 | -0.31(-1.44%) | ||
Nov 22, 2021 | 21.53 | 21.53 | 0 | -0.25(-1.15%) | ||
Nov 19, 2021 | 21.78 | 21.78 | 0 | -0.25(-1.13%) | ||
Nov 18, 2021 | 22.03 | 22.03 | 0 | +0.13(+0.59%) | ||
Nov 17, 2021 | 21.90 | 21.90 | 0 | +0.07(+0.32%) | ||
Nov 16, 2021 | 21.83 | 21.83 | 0 | -0.04(-0.18%) | ||
Nov 15, 2021 | 21.87 | 21.87 | 0 | -0.08(-0.36%) | ||
Nov 12, 2021 | 21.95 | 21.95 | 0 | +0.16(+0.73%) | ||
Nov 11, 2021 | 21.79 | 21.79 | 0 | +0.18(+0.83%) | ||
Nov 10, 2021 | 21.61 | 21.61 | 0 | -0.43(-1.95%) | ||
Nov 09, 2021 | 22.04 | 22.04 | 0 | +0.03(+0.14%) | ||
Nov 08, 2021 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | ||
Nov 05, 2021 | 21.94 | 21.94 | 0 | -0.01(-0.05%) | ||
Nov 04, 2021 | 21.95 | 21.95 | 0 | +0.08(+0.37%) | ||
Nov 03, 2021 | 21.87 | 21.87 | 0 | +0.28(+1.30%) | ||
Nov 02, 2021 | 21.59 | 21.59 | 0 | +0.10(+0.47%) |