Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.96 | 13.96 | 0 | -0.07(-0.50%) | ||
Oct 28, 2022 | 14.03 | 14.03 | 0 | +0.21(+1.52%) | ||
Oct 27, 2022 | 13.82 | 13.82 | 0 | -0.05(-0.36%) | ||
Oct 26, 2022 | 13.87 | 13.87 | 0 | +0.01(+0.07%) | ||
Oct 25, 2022 | 13.86 | 13.86 | 0 | +0.20(+1.46%) | ||
Oct 24, 2022 | 13.66 | 13.66 | 0 | +0.05(+0.37%) | ||
Oct 21, 2022 | 13.61 | 13.61 | 0 | +0.25(+1.87%) | ||
Oct 20, 2022 | 13.36 | 13.36 | 0 | -0.06(-0.45%) | ||
Oct 19, 2022 | 13.42 | 13.42 | 0 | -0.12(-0.89%) | ||
Oct 18, 2022 | 13.54 | 13.54 | 0 | +0.11(+0.82%) | ||
Oct 17, 2022 | 13.43 | 13.43 | 0 | +0.31(+2.36%) | ||
Oct 14, 2022 | 13.12 | 13.12 | 0 | -0.27(-2.02%) | ||
Oct 13, 2022 | 13.39 | 13.39 | 0 | +0.26(+1.98%) | ||
Oct 12, 2022 | 13.13 | 13.13 | 0 | -0.04(-0.30%) | ||
Oct 11, 2022 | 13.17 | 13.17 | 0 | -0.10(-0.75%) | ||
Oct 10, 2022 | 13.27 | 13.27 | 0 | -0.11(-0.82%) | ||
Oct 07, 2022 | 13.38 | 13.38 | 0 | -0.29(-2.12%) | ||
Oct 06, 2022 | 13.67 | 13.67 | 0 | -0.13(-0.94%) | ||
Oct 05, 2022 | 13.80 | 13.80 | 0 | -0.05(-0.36%) | ||
Oct 04, 2022 | 13.85 | 13.85 | 0 | +0.44(+3.28%) | ||
Oct 03, 2022 | 13.41 | 13.41 | 0 | +0.31(+2.37%) | ||
Sep 30, 2022 | 13.10 | 13.10 | 0 | -0.10(-0.76%) | ||
Sep 29, 2022 | 13.20 | 13.20 | 0 | -0.22(-1.64%) | ||
Sep 28, 2022 | 13.42 | 13.42 | 0 | +0.26(+1.98%) | ||
Sep 27, 2022 | 13.16 | 13.16 | 0 | -0.01(-0.08%) | ||
Sep 26, 2022 | 13.17 | 13.17 | 0 | -0.16(-1.20%) | ||
Sep 23, 2022 | 13.33 | 13.33 | 0 | -0.29(-2.13%) | ||
Sep 22, 2022 | 13.62 | 13.62 | 0 | -0.13(-0.95%) | ||
Sep 21, 2022 | 13.75 | 13.75 | 0 | -0.20(-1.43%) | ||
Sep 20, 2022 | 13.95 | 13.95 | 0 | -0.16(-1.13%) | ||
Sep 19, 2022 | 14.11 | 14.11 | 0 | +0.07(+0.50%) | ||
Sep 16, 2022 | 14.04 | 14.04 | 0 | -0.12(-0.85%) | ||
Sep 15, 2022 | 14.16 | 14.16 | 0 | -0.13(-0.91%) | ||
Sep 14, 2022 | 14.29 | 14.29 | 0 | +0.04(+0.28%) | ||
Sep 13, 2022 | 14.25 | 14.25 | 0 | -0.52(-3.52%) | ||
Sep 12, 2022 | 14.77 | 14.77 | 0 | +0.17(+1.16%) | ||
Sep 09, 2022 | 14.60 | 14.60 | 0 | +0.23(+1.60%) | ||
Sep 08, 2022 | 14.37 | 14.37 | 0 | +0.07(+0.49%) | ||
Sep 07, 2022 | 14.30 | 14.30 | 0 | +0.12(+0.85%) | ||
Sep 02, 2022 | 14.18 | 14.18 | 0 | -0.09(-0.63%) | ||
Sep 01, 2022 | 14.27 | 14.27 | 0 | -0.06(-0.42%) | ||
Aug 31, 2022 | 14.33 | 14.33 | 0 | -0.09(-0.62%) | ||
Aug 30, 2022 | 14.42 | 14.42 | 0 | -0.13(-0.89%) | ||
Aug 29, 2022 | 14.55 | 14.55 | 0 | -0.08(-0.55%) | ||
Aug 26, 2022 | 14.63 | 14.63 | 0 | -0.41(-2.73%) | ||
Aug 25, 2022 | 15.04 | 15.04 | 0 | +0.19(+1.28%) | ||
Aug 24, 2022 | 14.85 | 14.85 | 0 | +0.06(+0.41%) | ||
Aug 23, 2022 | 14.79 | 14.79 | 0 | +0.01(+0.07%) | ||
Aug 22, 2022 | 14.78 | 14.78 | 0 | -0.26(-1.73%) | ||
Aug 19, 2022 | 15.04 | 15.04 | 0 | -0.20(-1.31%) | ||
Aug 18, 2022 | 15.24 | 15.24 | 0 | +0.01(+0.07%) | ||
Aug 17, 2022 | 15.23 | 15.23 | 0 | -0.10(-0.65%) | ||
Aug 16, 2022 | 15.33 | 15.33 | 0 | +0.02(+0.13%) | ||
Aug 15, 2022 | 15.31 | 15.31 | 0 | +0.01(+0.07%) | ||
Aug 12, 2022 | 15.30 | 15.30 | 0 | +0.20(+1.32%) | ||
Aug 11, 2022 | 15.10 | 15.10 | 0 | +0.02(+0.13%) | ||
Aug 10, 2022 | 15.08 | 15.08 | 0 | +0.29(+1.96%) | ||
Aug 09, 2022 | 14.79 | 14.79 | 0 | -0.07(-0.47%) | ||
Aug 08, 2022 | 14.86 | 14.86 | 0 | +0.00(+0.00%) | ||
Aug 05, 2022 | 14.86 | 14.86 | 0 | -0.03(-0.20%) | ||
Aug 04, 2022 | 14.89 | 14.89 | 0 | +0.02(+0.13%) | ||
Aug 03, 2022 | 14.87 | 14.87 | 0 | +0.17(+1.16%) | ||
Aug 02, 2022 | 14.70 | 14.70 | 0 | -0.10(-0.68%) | ||
Aug 01, 2022 | 14.80 | 14.80 | 0 | -0.04(-0.27%) | ||
Jul 29, 2022 | 14.84 | 14.84 | 0 | +0.14(+0.95%) | ||
Jul 28, 2022 | 14.70 | 14.70 | 0 | +0.15(+1.03%) | ||
Jul 27, 2022 | 14.55 | 14.55 | 0 | +0.32(+2.25%) | ||
Jul 26, 2022 | 14.23 | 14.23 | 0 | -0.16(-1.11%) | ||
Jul 25, 2022 | 14.39 | 14.39 | 0 | +0.05(+0.35%) | ||
Jul 22, 2022 | 14.34 | 14.34 | 0 | +0.04(+0.28%) | ||
Jul 20, 2022 | 14.30 | 14.30 | 0 | +0.04(+0.28%) | ||
Jul 19, 2022 | 14.26 | 14.26 | 0 | +0.36(+2.59%) | ||
Jul 18, 2022 | 13.90 | 13.90 | 0 | -0.04(-0.29%) | ||
Jul 15, 2022 | 13.94 | 13.94 | 0 | +0.24(+1.75%) | ||
Jul 14, 2022 | 13.70 | 13.70 | 0 | -0.09(-0.65%) | ||
Jul 13, 2022 | 13.79 | 13.79 | 0 | -0.04(-0.29%) | ||
Jul 12, 2022 | 13.83 | 13.83 | 0 | -0.27(-1.91%) | ||
Jul 08, 2022 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | ||
Jul 06, 2022 | 13.90 | 13.90 | 0 | +0.01(+0.07%) | ||
Jul 05, 2022 | 13.89 | 13.89 | 0 | -0.07(-0.50%) | ||
Jul 01, 2022 | 13.96 | 13.96 | 0 | +0.08(+0.58%) | ||
Jun 30, 2022 | 13.88 | 13.88 | 0 | -0.16(-1.14%) | ||
Jun 28, 2022 | 14.04 | 14.04 | 0 | -0.19(-1.34%) | ||
Jun 27, 2022 | 14.23 | 14.23 | 0 | -0.01(-0.07%) | ||
Jun 24, 2022 | 14.24 | 14.24 | 0 | +0.38(+2.74%) | ||
Jun 23, 2022 | 13.86 | 13.86 | 0 | +0.04(+0.29%) | ||
Jun 22, 2022 | 13.82 | 13.82 | 0 | -0.05(-0.36%) | ||
Jun 21, 2022 | 13.87 | 13.87 | 0 | +0.25(+1.84%) | ||
Jun 17, 2022 | 13.62 | 13.62 | 0 | +0.01(+0.07%) | ||
Jun 16, 2022 | 13.61 | 13.61 | 0 | -0.41(-2.92%) | ||
Jun 15, 2022 | 14.02 | 14.02 | 0 | +0.20(+1.45%) | ||
Jun 14, 2022 | 13.82 | 13.82 | 0 | -0.05(-0.36%) | ||
Jun 13, 2022 | 13.87 | 13.87 | 0 | -0.53(-3.68%) | ||
Jun 10, 2022 | 14.40 | 14.40 | 0 | -0.37(-2.51%) | ||
Jun 09, 2022 | 14.77 | 14.77 | 0 | -0.33(-2.19%) | ||
Jun 08, 2022 | 15.10 | 15.10 | 0 | -0.14(-0.92%) | ||
Jun 07, 2022 | 15.24 | 15.24 | 0 | +0.12(+0.79%) | ||
Jun 06, 2022 | 15.12 | 15.12 | 0 | +0.05(+0.33%) | ||
Jun 03, 2022 | 15.07 | 15.07 | 0 | -0.19(-1.25%) | ||
Jun 02, 2022 | 15.26 | 15.26 | 0 | +0.26(+1.73%) | ||
Jun 01, 2022 | 15.00 | 15.00 | 0 | -0.11(-0.73%) | ||
May 31, 2022 | 15.11 | 15.11 | 0 | -0.06(-0.40%) | ||
May 27, 2022 | 15.17 | 15.17 | 0 | +0.29(+1.95%) | ||
May 26, 2022 | 14.88 | 14.88 | 0 | +0.25(+1.71%) | ||
May 25, 2022 | 14.63 | 14.63 | 0 | +0.12(+0.83%) | ||
May 24, 2022 | 14.51 | 14.51 | 0 | -0.13(-0.89%) | ||
May 23, 2022 | 14.64 | 14.64 | 0 | +0.22(+1.53%) | ||
May 20, 2022 | 14.42 | 14.42 | 0 | +0.03(+0.21%) | ||
May 19, 2022 | 14.39 | 14.39 | 0 | +0.01(+0.07%) | ||
May 18, 2022 | 14.38 | 14.38 | 0 | -0.47(-3.16%) | ||
May 17, 2022 | 14.85 | 14.85 | 0 | +0.27(+1.85%) | ||
May 16, 2022 | 14.58 | 14.58 | 0 | -0.03(-0.21%) | ||
May 13, 2022 | 14.61 | 14.61 | 0 | +0.35(+2.45%) | ||
May 12, 2022 | 14.26 | 14.26 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 14.26 | 14.26 | 0 | -0.17(-1.18%) | ||
May 10, 2022 | 14.43 | 14.43 | 0 | +0.06(+0.42%) | ||
May 09, 2022 | 14.37 | 14.37 | 0 | -0.48(-3.23%) | ||
May 06, 2022 | 14.85 | 14.85 | 0 | -0.16(-1.07%) | ||
May 05, 2022 | 15.01 | 15.01 | 0 | -0.15(-0.99%) | ||
May 03, 2022 | 15.16 | 15.16 | 0 | +0.07(+0.46%) | ||
May 02, 2022 | 15.09 | 15.09 | 0 | +0.04(+0.27%) | ||
Apr 29, 2022 | 15.05 | 15.05 | 0 | -0.35(-2.27%) | ||
Apr 28, 2022 | 15.40 | 15.40 | 0 | +0.28(+1.85%) | ||
Apr 27, 2022 | 15.12 | 15.12 | 0 | +0.06(+0.40%) | ||
Apr 26, 2022 | 15.06 | 15.06 | 0 | -0.38(-2.46%) | ||
Apr 25, 2022 | 15.44 | 15.44 | 0 | +0.03(+0.19%) | ||
Apr 22, 2022 | 15.41 | 15.41 | 0 | -0.36(-2.28%) | ||
Apr 21, 2022 | 15.77 | 15.77 | 0 | -0.23(-1.44%) | ||
Apr 20, 2022 | 16.00 | 16.00 | 0 | +0.05(+0.31%) | ||
Apr 19, 2022 | 15.95 | 15.95 | 0 | +0.17(+1.08%) | ||
Apr 18, 2022 | 15.78 | 15.78 | 0 | -0.05(-0.32%) | ||
Apr 14, 2022 | 15.83 | 15.83 | 0 | -0.15(-0.94%) | ||
Apr 13, 2022 | 15.98 | 15.98 | 0 | +0.19(+1.20%) | ||
Apr 12, 2022 | 15.79 | 15.79 | 0 | -0.06(-0.38%) | ||
Apr 11, 2022 | 15.85 | 15.85 | 0 | -0.22(-1.37%) | ||
Apr 08, 2022 | 16.07 | 16.07 | 0 | -0.02(-0.12%) | ||
Apr 07, 2022 | 16.09 | 16.09 | 0 | +0.02(+0.12%) | ||
Apr 06, 2022 | 16.07 | 16.07 | 0 | -0.18(-1.11%) | ||
Apr 05, 2022 | 16.25 | 16.25 | 0 | -0.23(-1.40%) | ||
Apr 04, 2022 | 16.48 | 16.48 | 0 | +0.12(+0.73%) | ||
Apr 01, 2022 | 16.36 | 16.36 | 0 | +0.09(+0.55%) | ||
Mar 31, 2022 | 16.27 | 16.27 | 0 | -0.25(-1.51%) | ||
Mar 30, 2022 | 16.52 | 16.52 | 0 | -0.09(-0.54%) | ||
Mar 29, 2022 | 16.61 | 16.61 | 0 | +0.25(+1.53%) | ||
Mar 28, 2022 | 16.36 | 16.36 | 0 | +0.04(+0.25%) | ||
Mar 25, 2022 | 16.32 | 16.32 | 0 | +0.04(+0.25%) | ||
Mar 24, 2022 | 16.28 | 16.28 | 0 | +0.17(+1.06%) | ||
Mar 23, 2022 | 16.11 | 16.11 | 0 | -0.17(-1.04%) | ||
Mar 22, 2022 | 16.28 | 16.28 | 0 | +0.17(+1.06%) | ||
Mar 21, 2022 | 16.11 | 16.11 | 0 | -0.07(-0.43%) | ||
Mar 18, 2022 | 16.18 | 16.18 | 0 | +0.19(+1.19%) | ||
Mar 17, 2022 | 15.99 | 15.99 | 0 | +0.18(+1.14%) | ||
Mar 16, 2022 | 15.81 | 15.81 | 0 | +0.46(+3.00%) | ||
Mar 15, 2022 | 15.35 | 15.35 | 0 | +0.22(+1.45%) | ||
Mar 14, 2022 | 15.13 | 15.13 | 0 | -0.08(-0.53%) | ||
Mar 11, 2022 | 15.21 | 15.21 | 0 | -0.18(-1.17%) | ||
Mar 10, 2022 | 15.39 | 15.39 | 0 | -0.11(-0.71%) | ||
Mar 09, 2022 | 15.50 | 15.50 | 0 | +0.46(+3.06%) | ||
Mar 08, 2022 | 15.04 | 15.04 | 0 | -0.03(-0.20%) | ||
Mar 07, 2022 | 15.07 | 15.07 | 0 | -0.48(-3.09%) | ||
Mar 04, 2022 | 15.55 | 15.55 | 0 | -0.27(-1.71%) | ||
Mar 03, 2022 | 15.82 | 15.82 | 0 | -0.17(-1.06%) | ||
Mar 02, 2022 | 15.99 | 15.99 | 0 | +0.24(+1.52%) | ||
Mar 01, 2022 | 15.75 | 15.75 | 0 | -0.27(-1.69%) | ||
Feb 28, 2022 | 16.02 | 16.02 | 0 | -0.09(-0.56%) | ||
Feb 25, 2022 | 16.11 | 16.11 | 0 | +0.32(+2.03%) | ||
Feb 24, 2022 | 15.79 | 15.79 | 0 | +0.08(+0.51%) | ||
Feb 23, 2022 | 15.71 | 15.71 | 0 | -0.21(-1.32%) | ||
Feb 22, 2022 | 15.92 | 15.92 | 0 | -0.17(-1.06%) | ||
Feb 18, 2022 | 16.09 | 16.09 | 0 | -0.10(-0.62%) | ||
Feb 17, 2022 | 16.19 | 16.19 | 0 | -0.30(-1.82%) | ||
Feb 16, 2022 | 16.49 | 16.49 | 0 | +0.02(+0.12%) | ||
Feb 15, 2022 | 16.47 | 16.47 | 0 | +0.28(+1.73%) | ||
Feb 14, 2022 | 16.19 | 16.19 | 0 | -0.09(-0.55%) | ||
Feb 11, 2022 | 16.28 | 16.28 | 0 | -0.28(-1.69%) | ||
Feb 10, 2022 | 16.56 | 16.56 | 0 | -0.22(-1.31%) | ||
Feb 09, 2022 | 16.78 | 16.78 | 0 | +0.25(+1.51%) | ||
Feb 08, 2022 | 16.53 | 16.53 | 0 | +0.13(+0.79%) | ||
Feb 07, 2022 | 16.40 | 16.40 | 0 | -0.04(-0.24%) | ||
Feb 04, 2022 | 16.44 | 16.44 | 0 | +0.08(+0.49%) | ||
Feb 03, 2022 | 16.36 | 16.36 | 0 | -0.36(-2.15%) | ||
Feb 02, 2022 | 16.72 | 16.72 | 0 | +0.08(+0.48%) | ||
Feb 01, 2022 | 16.64 | 16.64 | 0 | +0.14(+0.85%) | ||
Jan 31, 2022 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | ||
Jan 28, 2022 | 16.18 | 16.18 | 0 | +0.24(+1.51%) | ||
Jan 27, 2022 | 15.94 | 15.94 | 0 | -0.11(-0.69%) | ||
Jan 26, 2022 | 16.05 | 16.05 | 0 | -0.04(-0.25%) | ||
Jan 25, 2022 | 16.09 | 16.09 | 0 | -0.15(-0.92%) | ||
Jan 24, 2022 | 16.24 | 16.24 | 0 | -0.03(-0.18%) | ||
Jan 21, 2022 | 16.27 | 16.27 | 0 | -0.26(-1.57%) | ||
Jan 20, 2022 | 16.53 | 16.53 | 0 | -0.11(-0.66%) | ||
Jan 19, 2022 | 16.64 | 16.64 | 0 | -0.09(-0.54%) | ||
Jan 18, 2022 | 16.73 | 16.73 | 0 | -0.31(-1.82%) | ||
Jan 14, 2022 | 17.04 | 17.04 | 0 | -0.01(-0.06%) | ||
Jan 13, 2022 | 17.05 | 17.05 | 0 | -0.22(-1.27%) | ||
Jan 12, 2022 | 17.27 | 17.27 | 0 | +0.09(+0.52%) | ||
Jan 11, 2022 | 17.18 | 17.18 | 0 | +0.19(+1.12%) | ||
Jan 10, 2022 | 16.99 | 16.99 | 0 | -0.08(-0.47%) | ||
Jan 07, 2022 | 17.07 | 17.07 | 0 | -0.06(-0.35%) | ||
Jan 06, 2022 | 17.13 | 17.13 | 0 | -0.03(-0.17%) | ||
Jan 05, 2022 | 17.16 | 17.16 | 0 | -0.31(-1.77%) | ||
Jan 04, 2022 | 17.47 | 17.47 | 0 | -0.01(-0.06%) | ||
Jan 03, 2022 | 17.48 | 17.48 | 0 | +0.06(+0.34%) | ||
Dec 31, 2021 | 17.42 | 17.42 | 0 | -0.01(-0.06%) | ||
Dec 30, 2021 | 17.43 | 17.43 | 0 | -0.01(-0.06%) | ||
Dec 29, 2021 | 17.44 | 17.44 | 0 | +0.01(+0.06%) | ||
Dec 28, 2021 | 17.43 | 17.43 | 0 | -0.02(-0.11%) | ||
Dec 27, 2021 | 17.45 | 17.45 | 0 | +0.17(+0.98%) | ||
Dec 23, 2021 | 17.28 | 17.28 | 0 | +0.10(+0.58%) | ||
Dec 22, 2021 | 17.18 | 17.18 | 0 | +0.16(+0.94%) | ||
Dec 21, 2021 | 17.02 | 17.02 | 0 | +0.30(+1.79%) | ||
Dec 20, 2021 | 16.72 | 16.72 | 0 | -0.16(-0.95%) | ||
Dec 17, 2021 | 16.88 | 16.88 | 0 | -1.90(-10.12%) | ||
Dec 16, 2021 | 18.78 | 18.78 | 0 | -0.10(-0.53%) | ||
Dec 15, 2021 | 18.88 | 18.88 | 0 | +0.23(+1.23%) | ||
Dec 14, 2021 | 18.65 | 18.65 | 0 | -0.13(-0.69%) | ||
Dec 13, 2021 | 18.78 | 18.78 | 0 | -0.21(-1.11%) | ||
Dec 10, 2021 | 18.99 | 18.99 | 0 | +0.08(+0.42%) | ||
Dec 09, 2021 | 18.91 | 18.91 | 0 | -0.16(-0.84%) | ||
Dec 08, 2021 | 19.07 | 19.07 | 0 | +0.07(+0.37%) | ||
Dec 07, 2021 | 19.00 | 19.00 | 0 | +0.37(+1.99%) | ||
Dec 06, 2021 | 18.63 | 18.63 | 0 | -0.50(-2.61%) | ||
Nov 24, 2021 | 19.13 | 19.13 | 0 | +0.01(+0.05%) | ||
Nov 23, 2021 | 19.12 | 19.12 | 0 | -0.02(-0.10%) | ||
Nov 22, 2021 | 19.14 | 19.14 | 0 | -0.13(-0.67%) | ||
Nov 19, 2021 | 19.27 | 19.27 | 0 | -0.09(-0.46%) | ||
Nov 18, 2021 | 19.36 | 19.36 | 0 | -0.01(-0.05%) | ||
Nov 17, 2021 | 19.37 | 19.37 | 0 | -0.10(-0.51%) | ||
Nov 16, 2021 | 19.47 | 19.47 | 0 | +0.04(+0.21%) | ||
Nov 15, 2021 | 19.43 | 19.43 | 0 | -0.02(-0.10%) | ||
Nov 12, 2021 | 19.45 | 19.45 | 0 | +0.11(+0.57%) | ||
Nov 11, 2021 | 19.34 | 19.34 | 0 | +0.05(+0.26%) | ||
Nov 10, 2021 | 19.29 | 19.29 | 0 | -0.14(-0.72%) | ||
Nov 09, 2021 | 19.43 | 19.43 | 0 | -0.07(-0.36%) | ||
Nov 08, 2021 | 19.50 | 19.50 | 0 | +0.04(+0.21%) | ||
Nov 05, 2021 | 19.46 | 19.46 | 0 | +0.06(+0.31%) | ||
Nov 04, 2021 | 19.40 | 19.40 | 0 | +0.03(+0.15%) | ||
Nov 03, 2021 | 19.37 | 19.37 | 0 | +0.12(+0.62%) | ||
Nov 02, 2021 | 19.25 | 19.25 | 0 | +0.01(+0.05%) |