Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.02 | 15.02 | 0 | -0.10(-0.66%) | ||
Oct 28, 2022 | 15.12 | 15.12 | 0 | +0.28(+1.89%) | ||
Oct 27, 2022 | 14.84 | 14.84 | 0 | -0.09(-0.60%) | ||
Oct 26, 2022 | 14.93 | 14.93 | 0 | -0.14(-0.93%) | ||
Oct 25, 2022 | 15.07 | 15.07 | 0 | +0.24(+1.62%) | ||
Oct 24, 2022 | 14.83 | 14.83 | 0 | +0.18(+1.23%) | ||
Oct 21, 2022 | 14.65 | 14.65 | 0 | +0.35(+2.45%) | ||
Oct 20, 2022 | 14.30 | 14.30 | 0 | -0.12(-0.83%) | ||
Oct 19, 2022 | 14.42 | 14.42 | 0 | -0.13(-0.89%) | ||
Oct 18, 2022 | 14.55 | 14.55 | 0 | +0.16(+1.11%) | ||
Oct 17, 2022 | 14.39 | 14.39 | 0 | +0.42(+3.01%) | ||
Oct 14, 2022 | 13.97 | 13.97 | 0 | -0.42(-2.92%) | ||
Oct 13, 2022 | 14.39 | 14.39 | 0 | +0.36(+2.57%) | ||
Oct 12, 2022 | 14.03 | 14.03 | 0 | -0.09(-0.64%) | ||
Oct 11, 2022 | 14.12 | 14.12 | 0 | -0.12(-0.84%) | ||
Oct 10, 2022 | 14.24 | 14.24 | 0 | -0.08(-0.56%) | ||
Oct 07, 2022 | 14.32 | 14.32 | 0 | -0.41(-2.78%) | ||
Oct 06, 2022 | 14.73 | 14.73 | 0 | -0.16(-1.07%) | ||
Oct 05, 2022 | 14.89 | 14.89 | 0 | -0.06(-0.40%) | ||
Oct 04, 2022 | 14.95 | 14.95 | 0 | +0.46(+3.17%) | ||
Oct 03, 2022 | 14.49 | 14.49 | 0 | +0.40(+2.84%) | ||
Sep 30, 2022 | 14.09 | 14.09 | 0 | -0.30(-2.08%) | ||
Sep 29, 2022 | 14.39 | 14.39 | 0 | -0.31(-2.11%) | ||
Sep 28, 2022 | 14.70 | 14.70 | 0 | +0.28(+1.94%) | ||
Sep 27, 2022 | 14.42 | 14.42 | 0 | -0.04(-0.28%) | ||
Sep 26, 2022 | 14.46 | 14.46 | 0 | -0.14(-0.96%) | ||
Sep 23, 2022 | 14.60 | 14.60 | 0 | -0.22(-1.48%) | ||
Sep 22, 2022 | 14.82 | 14.82 | 0 | -0.11(-0.74%) | ||
Sep 21, 2022 | 14.93 | 14.93 | 0 | -0.28(-1.84%) | ||
Sep 20, 2022 | 15.21 | 15.21 | 0 | -0.21(-1.36%) | ||
Sep 19, 2022 | 15.42 | 15.42 | 0 | +0.12(+0.78%) | ||
Sep 16, 2022 | 15.30 | 15.30 | 0 | -0.14(-0.91%) | ||
Sep 15, 2022 | 15.44 | 15.44 | 0 | -0.23(-1.47%) | ||
Sep 14, 2022 | 15.67 | 15.67 | 0 | +0.06(+0.38%) | ||
Sep 13, 2022 | 15.61 | 15.61 | 0 | -0.66(-4.06%) | ||
Sep 12, 2022 | 16.27 | 16.27 | 0 | +0.17(+1.06%) | ||
Sep 09, 2022 | 16.10 | 16.10 | 0 | +0.25(+1.58%) | ||
Sep 08, 2022 | 15.85 | 15.85 | 0 | +0.10(+0.63%) | ||
Sep 07, 2022 | 15.75 | 15.75 | 0 | +0.29(+1.88%) | ||
Sep 02, 2022 | 15.46 | 15.46 | 0 | -0.16(-1.02%) | ||
Sep 01, 2022 | 15.62 | 15.62 | 0 | +0.07(+0.45%) | ||
Aug 31, 2022 | 15.55 | 15.55 | 0 | -0.13(-0.83%) | ||
Aug 30, 2022 | 15.68 | 15.68 | 0 | -0.16(-1.01%) | ||
Aug 29, 2022 | 15.84 | 15.84 | 0 | -0.15(-0.94%) | ||
Aug 26, 2022 | 15.99 | 15.99 | 0 | -0.57(-3.44%) | ||
Aug 25, 2022 | 16.56 | 16.56 | 0 | +0.23(+1.41%) | ||
Aug 24, 2022 | 16.33 | 16.33 | 0 | +0.06(+0.37%) | ||
Aug 23, 2022 | 16.27 | 16.27 | 0 | -0.07(-0.43%) | ||
Aug 22, 2022 | 16.34 | 16.34 | 0 | -0.35(-2.10%) | ||
Aug 19, 2022 | 16.69 | 16.69 | 0 | -0.23(-1.36%) | ||
Aug 18, 2022 | 16.92 | 16.92 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 16.92 | 16.92 | 0 | -0.12(-0.70%) | ||
Aug 16, 2022 | 17.04 | 17.04 | 0 | +0.01(+0.06%) | ||
Aug 15, 2022 | 17.03 | 17.03 | 0 | +0.06(+0.35%) | ||
Aug 12, 2022 | 16.97 | 16.97 | 0 | +0.31(+1.86%) | ||
Aug 11, 2022 | 16.66 | 16.66 | 0 | -0.02(-0.12%) | ||
Aug 10, 2022 | 16.68 | 16.68 | 0 | +0.37(+2.27%) | ||
Aug 09, 2022 | 16.31 | 16.31 | 0 | -0.09(-0.55%) | ||
Aug 08, 2022 | 16.40 | 16.40 | 0 | -0.04(-0.24%) | ||
Aug 05, 2022 | 16.44 | 16.44 | 0 | +0.00(+0.00%) | ||
Aug 04, 2022 | 16.44 | 16.44 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 16.44 | 16.44 | 0 | +0.24(+1.48%) | ||
Aug 02, 2022 | 16.20 | 16.20 | 0 | -0.09(-0.55%) | ||
Aug 01, 2022 | 16.29 | 16.29 | 0 | -0.07(-0.43%) | ||
Jul 29, 2022 | 16.36 | 16.36 | 0 | +0.24(+1.49%) | ||
Jul 28, 2022 | 16.12 | 16.12 | 0 | +0.27(+1.70%) | ||
Jul 27, 2022 | 15.85 | 15.85 | 0 | +0.45(+2.92%) | ||
Jul 26, 2022 | 15.40 | 15.40 | 0 | -0.20(-1.28%) | ||
Jul 25, 2022 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 15.60 | 15.60 | 0 | +0.03(+0.19%) | ||
Jul 20, 2022 | 15.57 | 15.57 | 0 | +0.12(+0.78%) | ||
Jul 19, 2022 | 15.45 | 15.45 | 0 | +0.43(+2.86%) | ||
Jul 18, 2022 | 15.02 | 15.02 | 0 | -0.15(-0.99%) | ||
Jul 15, 2022 | 15.17 | 15.17 | 0 | +0.27(+1.81%) | ||
Jul 14, 2022 | 14.90 | 14.90 | 0 | -0.01(-0.07%) | ||
Jul 13, 2022 | 14.91 | 14.91 | 0 | -0.07(-0.47%) | ||
Jul 12, 2022 | 14.98 | 14.98 | 0 | -0.34(-2.22%) | ||
Jul 08, 2022 | 15.32 | 15.32 | 0 | -0.01(-0.07%) | ||
Jul 07, 2022 | 15.33 | 15.33 | 0 | +0.19(+1.25%) | ||
Jul 06, 2022 | 15.14 | 15.14 | 0 | +0.06(+0.40%) | ||
Jul 05, 2022 | 15.08 | 15.08 | 0 | +0.04(+0.27%) | ||
Jul 01, 2022 | 15.04 | 15.04 | 0 | +0.15(+1.01%) | ||
Jun 30, 2022 | 14.89 | 14.89 | 0 | -0.08(-0.53%) | ||
Jun 28, 2022 | 14.97 | 14.97 | 0 | -0.37(-2.41%) | ||
Jun 27, 2022 | 15.34 | 15.34 | 0 | -0.10(-0.65%) | ||
Jun 24, 2022 | 15.44 | 15.44 | 0 | +0.50(+3.35%) | ||
Jun 23, 2022 | 14.94 | 14.94 | 0 | +0.21(+1.43%) | ||
Jun 22, 2022 | 14.73 | 14.73 | 0 | +0.03(+0.20%) | ||
Jun 21, 2022 | 14.70 | 14.70 | 0 | +0.32(+2.23%) | ||
Jun 17, 2022 | 14.38 | 14.38 | 0 | +0.10(+0.70%) | ||
Jun 16, 2022 | 14.28 | 14.28 | 0 | -0.48(-3.25%) | ||
Jun 15, 2022 | 14.76 | 14.76 | 0 | +0.24(+1.65%) | ||
Jun 14, 2022 | 14.52 | 14.52 | 0 | -0.07(-0.48%) | ||
Jun 13, 2022 | 14.59 | 14.59 | 0 | -0.58(-3.82%) | ||
Jun 10, 2022 | 15.17 | 15.17 | 0 | -0.46(-2.94%) | ||
Jun 09, 2022 | 15.63 | 15.63 | 0 | -0.41(-2.56%) | ||
Jun 08, 2022 | 16.04 | 16.04 | 0 | -0.16(-0.99%) | ||
Jun 07, 2022 | 16.20 | 16.20 | 0 | +0.12(+0.75%) | ||
Jun 06, 2022 | 16.08 | 16.08 | 0 | +0.07(+0.44%) | ||
Jun 03, 2022 | 16.01 | 16.01 | 0 | -0.27(-1.66%) | ||
Jun 02, 2022 | 16.28 | 16.28 | 0 | +0.36(+2.26%) | ||
Jun 01, 2022 | 15.92 | 15.92 | 0 | -0.10(-0.62%) | ||
May 31, 2022 | 16.02 | 16.02 | 0 | -0.09(-0.56%) | ||
May 27, 2022 | 16.11 | 16.11 | 0 | +0.39(+2.48%) | ||
May 26, 2022 | 15.72 | 15.72 | 0 | +0.31(+2.01%) | ||
May 25, 2022 | 15.41 | 15.41 | 0 | +0.11(+0.72%) | ||
May 24, 2022 | 15.30 | 15.30 | 0 | -0.11(-0.71%) | ||
May 23, 2022 | 15.41 | 15.41 | 0 | +0.28(+1.85%) | ||
May 20, 2022 | 15.13 | 15.13 | 0 | +0.06(+0.40%) | ||
May 19, 2022 | 15.07 | 15.07 | 0 | -0.07(-0.46%) | ||
May 18, 2022 | 15.14 | 15.14 | 0 | -0.59(-3.75%) | ||
May 17, 2022 | 15.73 | 15.73 | 0 | +0.38(+2.48%) | ||
May 16, 2022 | 15.35 | 15.35 | 0 | -0.09(-0.58%) | ||
May 13, 2022 | 15.44 | 15.44 | 0 | +0.40(+2.66%) | ||
May 12, 2022 | 15.04 | 15.04 | 0 | -0.03(-0.20%) | ||
May 11, 2022 | 15.07 | 15.07 | 0 | -0.28(-1.82%) | ||
May 10, 2022 | 15.35 | 15.35 | 0 | +0.03(+0.20%) | ||
May 09, 2022 | 15.32 | 15.32 | 0 | -0.49(-3.10%) | ||
May 06, 2022 | 15.81 | 15.81 | 0 | -0.14(-0.88%) | ||
May 05, 2022 | 15.95 | 15.95 | 0 | -0.07(-0.44%) | ||
May 03, 2022 | 16.02 | 16.02 | 0 | +0.04(+0.25%) | ||
May 02, 2022 | 15.98 | 15.98 | 0 | +0.07(+0.44%) | ||
Apr 29, 2022 | 15.91 | 15.91 | 0 | -0.69(-4.16%) | ||
Apr 28, 2022 | 16.60 | 16.60 | 0 | +0.43(+2.66%) | ||
Apr 27, 2022 | 16.17 | 16.17 | 0 | +0.08(+0.50%) | ||
Apr 26, 2022 | 16.09 | 16.09 | 0 | -0.51(-3.07%) | ||
Apr 25, 2022 | 16.60 | 16.60 | 0 | +0.12(+0.73%) | ||
Apr 22, 2022 | 16.48 | 16.48 | 0 | -0.52(-3.06%) | ||
Apr 21, 2022 | 17.00 | 17.00 | 0 | -0.27(-1.56%) | ||
Apr 20, 2022 | 17.27 | 17.27 | 0 | +0.05(+0.29%) | ||
Apr 19, 2022 | 17.22 | 17.22 | 0 | +0.34(+2.01%) | ||
Apr 18, 2022 | 16.88 | 16.88 | 0 | -0.03(-0.18%) | ||
Apr 14, 2022 | 16.91 | 16.91 | 0 | -0.20(-1.17%) | ||
Apr 13, 2022 | 17.11 | 17.11 | 0 | +0.19(+1.12%) | ||
Apr 12, 2022 | 16.92 | 16.92 | 0 | -0.07(-0.41%) | ||
Apr 11, 2022 | 16.99 | 16.99 | 0 | -0.31(-1.79%) | ||
Apr 08, 2022 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | ||
Apr 07, 2022 | 17.41 | 17.41 | 0 | +0.06(+0.35%) | ||
Apr 06, 2022 | 17.35 | 17.35 | 0 | -0.20(-1.14%) | ||
Apr 05, 2022 | 17.55 | 17.55 | 0 | -0.22(-1.24%) | ||
Apr 04, 2022 | 17.77 | 17.77 | 0 | +0.13(+0.74%) | ||
Apr 01, 2022 | 17.64 | 17.64 | 0 | +0.07(+0.40%) | ||
Mar 31, 2022 | 17.57 | 17.57 | 0 | -0.24(-1.35%) | ||
Mar 30, 2022 | 17.81 | 17.81 | 0 | -0.14(-0.78%) | ||
Mar 29, 2022 | 17.95 | 17.95 | 0 | +0.29(+1.64%) | ||
Mar 28, 2022 | 17.66 | 17.66 | 0 | +0.14(+0.80%) | ||
Mar 25, 2022 | 17.52 | 17.52 | 0 | +0.07(+0.40%) | ||
Mar 24, 2022 | 17.45 | 17.45 | 0 | +0.23(+1.34%) | ||
Mar 23, 2022 | 17.22 | 17.22 | 0 | -0.24(-1.37%) | ||
Mar 22, 2022 | 17.46 | 17.46 | 0 | +0.22(+1.28%) | ||
Mar 21, 2022 | 17.24 | 17.24 | 0 | -0.08(-0.46%) | ||
Mar 18, 2022 | 17.32 | 17.32 | 0 | +0.19(+1.11%) | ||
Mar 17, 2022 | 17.13 | 17.13 | 0 | +0.17(+1.00%) | ||
Mar 16, 2022 | 16.96 | 16.96 | 0 | +0.42(+2.54%) | ||
Mar 15, 2022 | 16.54 | 16.54 | 0 | +0.38(+2.35%) | ||
Mar 14, 2022 | 16.16 | 16.16 | 0 | -0.17(-1.04%) | ||
Mar 11, 2022 | 16.33 | 16.33 | 0 | -0.21(-1.27%) | ||
Mar 10, 2022 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | ||
Mar 09, 2022 | 16.63 | 16.63 | 0 | +0.45(+2.78%) | ||
Mar 08, 2022 | 16.18 | 16.18 | 0 | -0.16(-0.98%) | ||
Mar 07, 2022 | 16.34 | 16.34 | 0 | -0.53(-3.14%) | ||
Mar 04, 2022 | 16.87 | 16.87 | 0 | -0.15(-0.88%) | ||
Mar 03, 2022 | 17.02 | 17.02 | 0 | -0.13(-0.76%) | ||
Mar 02, 2022 | 17.15 | 17.15 | 0 | +0.29(+1.72%) | ||
Mar 01, 2022 | 16.86 | 16.86 | 0 | -0.27(-1.58%) | ||
Feb 28, 2022 | 17.13 | 17.13 | 0 | -0.03(-0.17%) | ||
Feb 25, 2022 | 17.16 | 17.16 | 0 | +0.32(+1.90%) | ||
Feb 24, 2022 | 16.84 | 16.84 | 0 | +0.32(+1.94%) | ||
Feb 23, 2022 | 16.52 | 16.52 | 0 | -0.34(-2.02%) | ||
Feb 22, 2022 | 16.86 | 16.86 | 0 | -0.12(-0.71%) | ||
Feb 18, 2022 | 16.98 | 16.98 | 0 | -0.13(-0.76%) | ||
Feb 17, 2022 | 17.11 | 17.11 | 0 | -0.51(-2.89%) | ||
Feb 16, 2022 | 17.62 | 17.62 | 0 | +0.01(+0.06%) | ||
Feb 15, 2022 | 17.61 | 17.61 | 0 | +0.27(+1.56%) | ||
Feb 14, 2022 | 17.34 | 17.34 | 0 | -0.06(-0.34%) | ||
Feb 11, 2022 | 17.40 | 17.40 | 0 | -0.39(-2.19%) | ||
Feb 10, 2022 | 17.79 | 17.79 | 0 | -0.37(-2.04%) | ||
Feb 09, 2022 | 18.16 | 18.16 | 0 | +0.28(+1.57%) | ||
Feb 08, 2022 | 17.88 | 17.88 | 0 | +0.20(+1.13%) | ||
Feb 07, 2022 | 17.68 | 17.68 | 0 | -0.11(-0.62%) | ||
Feb 04, 2022 | 17.79 | 17.79 | 0 | +0.14(+0.79%) | ||
Feb 03, 2022 | 17.65 | 17.65 | 0 | -0.48(-2.65%) | ||
Feb 02, 2022 | 18.13 | 18.13 | 0 | +0.18(+1.00%) | ||
Feb 01, 2022 | 17.95 | 17.95 | 0 | +0.09(+0.50%) | ||
Jan 31, 2022 | 17.86 | 17.86 | 0 | +0.40(+2.29%) | ||
Jan 28, 2022 | 17.46 | 17.46 | 0 | +0.46(+2.71%) | ||
Jan 27, 2022 | 17.00 | 17.00 | 0 | -0.04(-0.23%) | ||
Jan 26, 2022 | 17.04 | 17.04 | 0 | -0.07(-0.41%) | ||
Jan 25, 2022 | 17.11 | 17.11 | 0 | -0.29(-1.67%) | ||
Jan 24, 2022 | 17.40 | 17.40 | 0 | +0.08(+0.46%) | ||
Jan 21, 2022 | 17.32 | 17.32 | 0 | -0.29(-1.65%) | ||
Jan 20, 2022 | 17.61 | 17.61 | 0 | -0.21(-1.18%) | ||
Jan 19, 2022 | 17.82 | 17.82 | 0 | -0.18(-1.00%) | ||
Jan 18, 2022 | 18.00 | 18.00 | 0 | -0.49(-2.65%) | ||
Jan 14, 2022 | 18.49 | 18.49 | 0 | -0.07(-0.38%) | ||
Jan 13, 2022 | 18.56 | 18.56 | 0 | -0.30(-1.59%) | ||
Jan 12, 2022 | 18.86 | 18.86 | 0 | +0.07(+0.37%) | ||
Jan 11, 2022 | 18.79 | 18.79 | 0 | +0.20(+1.08%) | ||
Jan 10, 2022 | 18.59 | 18.59 | 0 | -0.09(-0.48%) | ||
Jan 07, 2022 | 18.68 | 18.68 | 0 | -0.12(-0.64%) | ||
Jan 06, 2022 | 18.80 | 18.80 | 0 | -0.06(-0.32%) | ||
Jan 05, 2022 | 18.86 | 18.86 | 0 | -0.37(-1.92%) | ||
Jan 04, 2022 | 19.23 | 19.23 | 0 | -0.03(-0.16%) | ||
Jan 03, 2022 | 19.26 | 19.26 | 0 | +0.05(+0.26%) | ||
Dec 31, 2021 | 19.21 | 19.21 | 0 | -0.06(-0.31%) | ||
Dec 30, 2021 | 19.27 | 19.27 | 0 | -0.06(-0.31%) | ||
Dec 29, 2021 | 19.33 | 19.33 | 0 | +0.05(+0.26%) | ||
Dec 28, 2021 | 19.28 | 19.28 | 0 | -0.02(-0.10%) | ||
Dec 27, 2021 | 19.30 | 19.30 | 0 | +0.29(+1.53%) | ||
Dec 23, 2021 | 19.01 | 19.01 | 0 | +0.09(+0.48%) | ||
Dec 22, 2021 | 18.92 | 18.92 | 0 | +0.19(+1.01%) | ||
Dec 21, 2021 | 18.73 | 18.73 | 0 | +0.32(+1.74%) | ||
Dec 20, 2021 | 18.41 | 18.41 | 0 | -0.24(-1.29%) | ||
Dec 17, 2021 | 18.65 | 18.65 | 0 | -0.21(-1.11%) | ||
Dec 16, 2021 | 18.86 | 18.86 | 0 | -0.20(-1.05%) | ||
Dec 15, 2021 | 19.06 | 19.06 | 0 | +0.25(+1.33%) | ||
Dec 14, 2021 | 18.81 | 18.81 | 0 | -0.22(-1.16%) | ||
Dec 13, 2021 | 19.03 | 19.03 | 0 | -0.20(-1.04%) | ||
Dec 10, 2021 | 19.23 | 19.23 | 0 | +0.18(+0.94%) | ||
Dec 09, 2021 | 19.05 | 19.05 | 0 | -0.13(-0.68%) | ||
Dec 08, 2021 | 19.18 | 19.18 | 0 | +0.04(+0.21%) | ||
Dec 07, 2021 | 19.14 | 19.14 | 0 | +0.39(+2.08%) | ||
Dec 06, 2021 | 18.75 | 18.75 | 0 | -1.23(-6.16%) | ||
Nov 24, 2021 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | ||
Nov 23, 2021 | 19.98 | 19.98 | 0 | -0.03(-0.15%) | ||
Nov 22, 2021 | 20.01 | 20.01 | 0 | -0.15(-0.74%) | ||
Nov 19, 2021 | 20.16 | 20.16 | 0 | +0.05(+0.25%) | ||
Nov 18, 2021 | 20.11 | 20.11 | 0 | +0.10(+0.50%) | ||
Nov 17, 2021 | 20.01 | 20.01 | 0 | -0.08(-0.40%) | ||
Nov 16, 2021 | 20.09 | 20.09 | 0 | +0.13(+0.65%) | ||
Nov 15, 2021 | 19.96 | 19.96 | 0 | -0.02(-0.10%) | ||
Nov 12, 2021 | 19.98 | 19.98 | 0 | +0.21(+1.06%) | ||
Nov 11, 2021 | 19.77 | 19.77 | 0 | +0.02(+0.10%) | ||
Nov 10, 2021 | 19.75 | 19.75 | 0 | -0.22(-1.10%) | ||
Nov 09, 2021 | 19.97 | 19.97 | 0 | +0.06(+0.30%) | ||
Nov 08, 2021 | 19.91 | 19.91 | 0 | -0.02(-0.10%) | ||
Nov 05, 2021 | 19.93 | 19.93 | 0 | +0.05(+0.25%) | ||
Nov 04, 2021 | 19.88 | 19.88 | 0 | +0.17(+0.86%) | ||
Nov 03, 2021 | 19.71 | 19.71 | 0 | +0.14(+0.72%) | ||
Nov 02, 2021 | 19.57 | 19.57 | 0 | +0.08(+0.41%) |