Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.90 | 14.90 | 0 | -0.10(-0.66%) | ||
Oct 28, 2022 | 15.00 | 15.00 | 0 | +0.28(+1.89%) | ||
Oct 27, 2022 | 14.72 | 14.72 | 0 | -0.09(-0.60%) | ||
Oct 26, 2022 | 14.81 | 14.81 | 0 | -0.14(-0.93%) | ||
Oct 25, 2022 | 14.95 | 14.95 | 0 | +0.24(+1.62%) | ||
Oct 24, 2022 | 14.71 | 14.71 | 0 | +0.18(+1.23%) | ||
Oct 21, 2022 | 14.54 | 14.54 | 0 | +0.35(+2.45%) | ||
Oct 20, 2022 | 14.19 | 14.19 | 0 | -0.12(-0.83%) | ||
Oct 19, 2022 | 14.31 | 14.31 | 0 | -0.13(-0.89%) | ||
Oct 18, 2022 | 14.44 | 14.44 | 0 | +0.16(+1.11%) | ||
Oct 17, 2022 | 14.28 | 14.28 | 0 | +0.42(+3.01%) | ||
Oct 14, 2022 | 13.86 | 13.86 | 0 | -0.42(-2.92%) | ||
Oct 13, 2022 | 14.28 | 14.28 | 0 | +0.36(+2.57%) | ||
Oct 12, 2022 | 13.92 | 13.92 | 0 | -0.09(-0.64%) | ||
Oct 11, 2022 | 14.01 | 14.01 | 0 | -0.12(-0.84%) | ||
Oct 10, 2022 | 14.13 | 14.13 | 0 | -0.08(-0.56%) | ||
Oct 07, 2022 | 14.21 | 14.21 | 0 | -0.41(-2.78%) | ||
Oct 06, 2022 | 14.61 | 14.61 | 0 | -0.16(-1.07%) | ||
Oct 05, 2022 | 14.77 | 14.77 | 0 | -0.06(-0.40%) | ||
Oct 04, 2022 | 14.83 | 14.83 | 0 | +0.46(+3.17%) | ||
Oct 03, 2022 | 14.38 | 14.38 | 0 | +0.40(+2.84%) | ||
Sep 30, 2022 | 13.98 | 13.98 | 0 | -0.30(-2.08%) | ||
Sep 29, 2022 | 14.28 | 14.28 | 0 | -0.31(-2.11%) | ||
Sep 28, 2022 | 14.58 | 14.58 | 0 | +0.28(+1.94%) | ||
Sep 27, 2022 | 14.31 | 14.31 | 0 | -0.04(-0.28%) | ||
Sep 26, 2022 | 14.35 | 14.35 | 0 | -0.14(-0.96%) | ||
Sep 23, 2022 | 14.49 | 14.49 | 0 | -0.22(-1.48%) | ||
Sep 22, 2022 | 14.70 | 14.70 | 0 | -0.11(-0.74%) | ||
Sep 21, 2022 | 14.81 | 14.81 | 0 | -0.28(-1.84%) | ||
Sep 20, 2022 | 15.09 | 15.09 | 0 | -0.21(-1.36%) | ||
Sep 19, 2022 | 15.30 | 15.30 | 0 | +0.12(+0.78%) | ||
Sep 16, 2022 | 15.18 | 15.18 | 0 | -0.14(-0.91%) | ||
Sep 15, 2022 | 15.32 | 15.32 | 0 | -0.23(-1.47%) | ||
Sep 14, 2022 | 15.55 | 15.55 | 0 | +0.06(+0.38%) | ||
Sep 13, 2022 | 15.49 | 15.49 | 0 | -0.65(-4.06%) | ||
Sep 12, 2022 | 16.14 | 16.14 | 0 | +0.17(+1.06%) | ||
Sep 09, 2022 | 15.97 | 15.97 | 0 | +0.25(+1.58%) | ||
Sep 08, 2022 | 15.73 | 15.73 | 0 | +0.10(+0.63%) | ||
Sep 07, 2022 | 15.63 | 15.63 | 0 | +0.29(+1.88%) | ||
Sep 02, 2022 | 15.34 | 15.34 | 0 | -0.16(-1.02%) | ||
Sep 01, 2022 | 15.50 | 15.50 | 0 | +0.07(+0.45%) | ||
Aug 31, 2022 | 15.43 | 15.43 | 0 | -0.13(-0.83%) | ||
Aug 30, 2022 | 15.56 | 15.56 | 0 | -0.16(-1.01%) | ||
Aug 29, 2022 | 15.72 | 15.72 | 0 | -0.15(-0.94%) | ||
Aug 26, 2022 | 15.86 | 15.86 | 0 | -0.57(-3.44%) | ||
Aug 25, 2022 | 16.43 | 16.43 | 0 | +0.23(+1.41%) | ||
Aug 24, 2022 | 16.20 | 16.20 | 0 | +0.06(+0.37%) | ||
Aug 23, 2022 | 16.14 | 16.14 | 0 | -0.07(-0.43%) | ||
Aug 22, 2022 | 16.21 | 16.21 | 0 | -0.35(-2.10%) | ||
Aug 19, 2022 | 16.56 | 16.56 | 0 | -0.23(-1.36%) | ||
Aug 18, 2022 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 16.79 | 16.79 | 0 | -0.12(-0.70%) | ||
Aug 16, 2022 | 16.91 | 16.91 | 0 | +0.01(+0.06%) | ||
Aug 15, 2022 | 16.90 | 16.90 | 0 | +0.06(+0.35%) | ||
Aug 12, 2022 | 16.84 | 16.84 | 0 | +0.31(+1.86%) | ||
Aug 11, 2022 | 16.53 | 16.53 | 0 | -0.02(-0.12%) | ||
Aug 10, 2022 | 16.55 | 16.55 | 0 | +0.37(+2.27%) | ||
Aug 09, 2022 | 16.18 | 16.18 | 0 | -0.09(-0.55%) | ||
Aug 08, 2022 | 16.27 | 16.27 | 0 | -0.04(-0.24%) | ||
Aug 05, 2022 | 16.31 | 16.31 | 0 | +0.00(+0.00%) | ||
Aug 04, 2022 | 16.31 | 16.31 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 16.31 | 16.31 | 0 | +0.24(+1.48%) | ||
Aug 02, 2022 | 16.07 | 16.07 | 0 | -0.09(-0.55%) | ||
Aug 01, 2022 | 16.16 | 16.16 | 0 | -0.07(-0.43%) | ||
Jul 29, 2022 | 16.23 | 16.23 | 0 | +0.24(+1.49%) | ||
Jul 28, 2022 | 15.99 | 15.99 | 0 | +0.27(+1.70%) | ||
Jul 27, 2022 | 15.73 | 15.73 | 0 | +0.45(+2.92%) | ||
Jul 26, 2022 | 15.28 | 15.28 | 0 | -0.20(-1.28%) | ||
Jul 25, 2022 | 15.48 | 15.48 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 15.48 | 15.48 | 0 | +0.03(+0.19%) | ||
Jul 20, 2022 | 15.45 | 15.45 | 0 | +0.12(+0.78%) | ||
Jul 19, 2022 | 15.33 | 15.33 | 0 | +0.43(+2.86%) | ||
Jul 18, 2022 | 14.90 | 14.90 | 0 | -0.15(-0.99%) | ||
Jul 15, 2022 | 15.05 | 15.05 | 0 | +0.27(+1.81%) | ||
Jul 14, 2022 | 14.78 | 14.78 | 0 | -0.01(-0.07%) | ||
Jul 13, 2022 | 14.79 | 14.79 | 0 | -0.07(-0.47%) | ||
Jul 12, 2022 | 14.86 | 14.86 | 0 | -0.34(-2.22%) | ||
Jul 08, 2022 | 15.20 | 15.20 | 0 | -0.01(-0.07%) | ||
Jul 07, 2022 | 15.21 | 15.21 | 0 | +0.19(+1.25%) | ||
Jul 06, 2022 | 15.02 | 15.02 | 0 | +0.06(+0.40%) | ||
Jul 05, 2022 | 14.96 | 14.96 | 0 | +0.04(+0.27%) | ||
Jul 01, 2022 | 14.92 | 14.92 | 0 | +0.15(+1.01%) | ||
Jun 30, 2022 | 14.77 | 14.77 | 0 | -0.08(-0.53%) | ||
Jun 28, 2022 | 14.85 | 14.85 | 0 | -0.37(-2.41%) | ||
Jun 27, 2022 | 15.22 | 15.22 | 0 | -0.10(-0.65%) | ||
Jun 24, 2022 | 15.32 | 15.32 | 0 | +0.50(+3.35%) | ||
Jun 23, 2022 | 14.82 | 14.82 | 0 | +0.21(+1.43%) | ||
Jun 22, 2022 | 14.61 | 14.61 | 0 | +0.03(+0.20%) | ||
Jun 21, 2022 | 14.58 | 14.58 | 0 | +0.32(+2.23%) | ||
Jun 17, 2022 | 14.27 | 14.27 | 0 | +0.10(+0.70%) | ||
Jun 16, 2022 | 14.17 | 14.17 | 0 | -0.48(-3.25%) | ||
Jun 15, 2022 | 14.64 | 14.64 | 0 | +0.24(+1.65%) | ||
Jun 14, 2022 | 14.41 | 14.41 | 0 | -0.07(-0.48%) | ||
Jun 13, 2022 | 14.48 | 14.48 | 0 | -0.58(-3.82%) | ||
Jun 10, 2022 | 15.05 | 15.05 | 0 | -0.46(-2.94%) | ||
Jun 09, 2022 | 15.51 | 15.51 | 0 | -0.41(-2.56%) | ||
Jun 08, 2022 | 15.91 | 15.91 | 0 | -0.16(-0.99%) | ||
Jun 07, 2022 | 16.07 | 16.07 | 0 | +0.12(+0.75%) | ||
Jun 06, 2022 | 15.95 | 15.95 | 0 | +0.07(+0.44%) | ||
Jun 03, 2022 | 15.88 | 15.88 | 0 | -0.27(-1.66%) | ||
Jun 02, 2022 | 16.15 | 16.15 | 0 | +0.36(+2.26%) | ||
Jun 01, 2022 | 15.80 | 15.80 | 0 | -0.10(-0.62%) | ||
May 31, 2022 | 15.89 | 15.89 | 0 | -0.09(-0.56%) | ||
May 27, 2022 | 15.98 | 15.98 | 0 | +0.39(+2.48%) | ||
May 26, 2022 | 15.60 | 15.60 | 0 | +0.31(+2.01%) | ||
May 25, 2022 | 15.29 | 15.29 | 0 | +0.11(+0.72%) | ||
May 24, 2022 | 15.18 | 15.18 | 0 | -0.11(-0.71%) | ||
May 23, 2022 | 15.29 | 15.29 | 0 | +0.28(+1.85%) | ||
May 20, 2022 | 15.01 | 15.01 | 0 | +0.06(+0.40%) | ||
May 19, 2022 | 14.95 | 14.95 | 0 | -0.07(-0.46%) | ||
May 18, 2022 | 15.02 | 15.02 | 0 | -0.59(-3.75%) | ||
May 17, 2022 | 15.61 | 15.61 | 0 | +0.38(+2.48%) | ||
May 16, 2022 | 15.23 | 15.23 | 0 | -0.09(-0.58%) | ||
May 13, 2022 | 15.32 | 15.32 | 0 | +0.40(+2.66%) | ||
May 12, 2022 | 14.92 | 14.92 | 0 | -0.03(-0.20%) | ||
May 11, 2022 | 14.95 | 14.95 | 0 | -0.28(-1.82%) | ||
May 10, 2022 | 15.23 | 15.23 | 0 | +0.03(+0.20%) | ||
May 09, 2022 | 15.20 | 15.20 | 0 | -0.49(-3.10%) | ||
May 06, 2022 | 15.69 | 15.69 | 0 | -0.14(-0.88%) | ||
May 05, 2022 | 15.82 | 15.82 | 0 | -0.07(-0.44%) | ||
May 03, 2022 | 15.89 | 15.89 | 0 | +0.04(+0.25%) | ||
May 02, 2022 | 15.85 | 15.85 | 0 | +0.07(+0.44%) | ||
Apr 29, 2022 | 15.79 | 15.79 | 0 | -0.68(-4.16%) | ||
Apr 28, 2022 | 16.47 | 16.47 | 0 | +0.43(+2.66%) | ||
Apr 27, 2022 | 16.04 | 16.04 | 0 | +0.08(+0.50%) | ||
Apr 26, 2022 | 15.96 | 15.96 | 0 | -0.51(-3.07%) | ||
Apr 25, 2022 | 16.47 | 16.47 | 0 | +0.12(+0.73%) | ||
Apr 22, 2022 | 16.35 | 16.35 | 0 | -0.52(-3.06%) | ||
Apr 21, 2022 | 16.87 | 16.87 | 0 | -0.27(-1.56%) | ||
Apr 20, 2022 | 17.13 | 17.13 | 0 | +0.05(+0.29%) | ||
Apr 19, 2022 | 17.08 | 17.08 | 0 | +0.34(+2.01%) | ||
Apr 18, 2022 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | ||
Apr 14, 2022 | 16.78 | 16.78 | 0 | -0.20(-1.17%) | ||
Apr 13, 2022 | 16.98 | 16.98 | 0 | +0.19(+1.12%) | ||
Apr 12, 2022 | 16.79 | 16.79 | 0 | -0.07(-0.41%) | ||
Apr 11, 2022 | 16.86 | 16.86 | 0 | -0.31(-1.79%) | ||
Apr 08, 2022 | 17.16 | 17.16 | 0 | -0.11(-0.63%) | ||
Apr 07, 2022 | 17.27 | 17.27 | 0 | +0.06(+0.35%) | ||
Apr 06, 2022 | 17.21 | 17.21 | 0 | -0.20(-1.14%) | ||
Apr 05, 2022 | 17.41 | 17.41 | 0 | -0.22(-1.24%) | ||
Apr 04, 2022 | 17.63 | 17.63 | 0 | +0.13(+0.74%) | ||
Apr 01, 2022 | 17.50 | 17.50 | 0 | +0.07(+0.40%) | ||
Mar 31, 2022 | 17.43 | 17.43 | 0 | -0.24(-1.35%) | ||
Mar 30, 2022 | 17.67 | 17.67 | 0 | -0.14(-0.78%) | ||
Mar 29, 2022 | 17.81 | 17.81 | 0 | +0.29(+1.64%) | ||
Mar 28, 2022 | 17.52 | 17.52 | 0 | +0.14(+0.80%) | ||
Mar 25, 2022 | 17.38 | 17.38 | 0 | +0.07(+0.40%) | ||
Mar 24, 2022 | 17.31 | 17.31 | 0 | +0.23(+1.34%) | ||
Mar 23, 2022 | 17.08 | 17.08 | 0 | -0.24(-1.37%) | ||
Mar 22, 2022 | 17.32 | 17.32 | 0 | +0.22(+1.28%) | ||
Mar 21, 2022 | 17.10 | 17.10 | 0 | -0.08(-0.46%) | ||
Mar 18, 2022 | 17.18 | 17.18 | 0 | +0.19(+1.11%) | ||
Mar 17, 2022 | 17.00 | 17.00 | 0 | +0.17(+1.00%) | ||
Mar 16, 2022 | 16.83 | 16.83 | 0 | +0.42(+2.54%) | ||
Mar 15, 2022 | 16.41 | 16.41 | 0 | +0.38(+2.35%) | ||
Mar 14, 2022 | 16.03 | 16.03 | 0 | -0.17(-1.04%) | ||
Mar 11, 2022 | 16.20 | 16.20 | 0 | -0.21(-1.27%) | ||
Mar 10, 2022 | 16.41 | 16.41 | 0 | -0.09(-0.54%) | ||
Mar 09, 2022 | 16.50 | 16.50 | 0 | +0.45(+2.78%) | ||
Mar 08, 2022 | 16.05 | 16.05 | 0 | -0.16(-0.98%) | ||
Mar 07, 2022 | 16.21 | 16.21 | 0 | -0.53(-3.14%) | ||
Mar 04, 2022 | 16.74 | 16.74 | 0 | -0.15(-0.88%) | ||
Mar 03, 2022 | 16.89 | 16.89 | 0 | -0.13(-0.76%) | ||
Mar 02, 2022 | 17.02 | 17.02 | 0 | +0.29(+1.72%) | ||
Mar 01, 2022 | 16.73 | 16.73 | 0 | -0.27(-1.58%) | ||
Feb 28, 2022 | 17.00 | 17.00 | 0 | -0.03(-0.18%) | ||
Feb 25, 2022 | 17.03 | 17.03 | 0 | +0.32(+1.90%) | ||
Feb 24, 2022 | 16.71 | 16.71 | 0 | +0.32(+1.94%) | ||
Feb 23, 2022 | 16.39 | 16.39 | 0 | -0.34(-2.02%) | ||
Feb 22, 2022 | 16.73 | 16.73 | 0 | -0.12(-0.71%) | ||
Feb 18, 2022 | 16.85 | 16.85 | 0 | -0.13(-0.76%) | ||
Feb 17, 2022 | 16.98 | 16.98 | 0 | -0.51(-2.89%) | ||
Feb 16, 2022 | 17.48 | 17.48 | 0 | +0.01(+0.06%) | ||
Feb 15, 2022 | 17.47 | 17.47 | 0 | +0.27(+1.56%) | ||
Feb 14, 2022 | 17.20 | 17.20 | 0 | -0.06(-0.34%) | ||
Feb 11, 2022 | 17.26 | 17.26 | 0 | -0.39(-2.19%) | ||
Feb 10, 2022 | 17.65 | 17.65 | 0 | -0.37(-2.04%) | ||
Feb 09, 2022 | 18.02 | 18.02 | 0 | +0.28(+1.57%) | ||
Feb 08, 2022 | 17.74 | 17.74 | 0 | +0.20(+1.13%) | ||
Feb 07, 2022 | 17.54 | 17.54 | 0 | -0.11(-0.62%) | ||
Feb 04, 2022 | 17.65 | 17.65 | 0 | +0.14(+0.79%) | ||
Feb 03, 2022 | 17.51 | 17.51 | 0 | -0.48(-2.65%) | ||
Feb 02, 2022 | 17.99 | 17.99 | 0 | +0.18(+1.00%) | ||
Feb 01, 2022 | 17.81 | 17.81 | 0 | +0.09(+0.50%) | ||
Jan 31, 2022 | 17.72 | 17.72 | 0 | +0.40(+2.29%) | ||
Jan 28, 2022 | 17.32 | 17.32 | 0 | +0.46(+2.71%) | ||
Jan 27, 2022 | 16.87 | 16.87 | 0 | -0.04(-0.23%) | ||
Jan 26, 2022 | 16.91 | 16.91 | 0 | -0.07(-0.41%) | ||
Jan 25, 2022 | 16.98 | 16.98 | 0 | -0.29(-1.67%) | ||
Jan 24, 2022 | 17.26 | 17.26 | 0 | +0.08(+0.46%) | ||
Jan 21, 2022 | 17.18 | 17.18 | 0 | -0.29(-1.65%) | ||
Jan 20, 2022 | 17.47 | 17.47 | 0 | -0.21(-1.18%) | ||
Jan 19, 2022 | 17.68 | 17.68 | 0 | -0.18(-1.00%) | ||
Jan 18, 2022 | 17.86 | 17.86 | 0 | -0.49(-2.65%) | ||
Jan 14, 2022 | 18.34 | 18.34 | 0 | -0.07(-0.38%) | ||
Jan 13, 2022 | 18.41 | 18.41 | 0 | -0.30(-1.59%) | ||
Jan 12, 2022 | 18.71 | 18.71 | 0 | +0.07(+0.37%) | ||
Jan 11, 2022 | 18.64 | 18.64 | 0 | +0.20(+1.08%) | ||
Jan 10, 2022 | 18.44 | 18.44 | 0 | -0.09(-0.48%) | ||
Jan 07, 2022 | 18.53 | 18.53 | 0 | -0.12(-0.64%) | ||
Jan 06, 2022 | 18.65 | 18.65 | 0 | -0.06(-0.32%) | ||
Jan 05, 2022 | 18.71 | 18.71 | 0 | -0.37(-1.92%) | ||
Jan 04, 2022 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | ||
Jan 03, 2022 | 19.11 | 19.11 | 0 | +0.05(+0.26%) | ||
Dec 31, 2021 | 19.06 | 19.06 | 0 | -0.06(-0.31%) | ||
Dec 30, 2021 | 19.12 | 19.12 | 0 | -0.06(-0.31%) | ||
Dec 29, 2021 | 19.18 | 19.18 | 0 | +0.05(+0.26%) | ||
Dec 28, 2021 | 19.13 | 19.13 | 0 | -0.02(-0.10%) | ||
Dec 27, 2021 | 19.15 | 19.15 | 0 | +0.29(+1.53%) | ||
Dec 23, 2021 | 18.86 | 18.86 | 0 | +0.09(+0.48%) | ||
Dec 22, 2021 | 18.77 | 18.77 | 0 | +0.19(+1.01%) | ||
Dec 21, 2021 | 18.58 | 18.58 | 0 | +0.32(+1.74%) | ||
Dec 20, 2021 | 18.27 | 18.27 | 0 | -0.24(-1.29%) | ||
Dec 17, 2021 | 18.50 | 18.50 | 0 | -0.21(-1.11%) | ||
Dec 16, 2021 | 18.71 | 18.71 | 0 | -0.20(-1.05%) | ||
Dec 15, 2021 | 18.91 | 18.91 | 0 | +0.25(+1.33%) | ||
Dec 14, 2021 | 18.66 | 18.66 | 0 | -0.22(-1.16%) | ||
Dec 13, 2021 | 18.88 | 18.88 | 0 | -0.20(-1.04%) | ||
Dec 10, 2021 | 19.08 | 19.08 | 0 | +0.18(+0.94%) | ||
Dec 09, 2021 | 18.90 | 18.90 | 0 | -0.13(-0.68%) | ||
Dec 08, 2021 | 19.03 | 19.03 | 0 | +0.04(+0.21%) | ||
Dec 07, 2021 | 18.99 | 18.99 | 0 | +0.39(+2.08%) | ||
Dec 06, 2021 | 18.60 | 18.60 | 0 | -1.14(-5.79%) | ||
Nov 24, 2021 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | ||
Nov 23, 2021 | 19.75 | 19.75 | 0 | -0.03(-0.15%) | ||
Nov 22, 2021 | 19.78 | 19.78 | 0 | -0.15(-0.74%) | ||
Nov 19, 2021 | 19.92 | 19.92 | 0 | +0.05(+0.25%) | ||
Nov 18, 2021 | 19.88 | 19.88 | 0 | +0.10(+0.50%) | ||
Nov 17, 2021 | 19.78 | 19.78 | 0 | -0.08(-0.40%) | ||
Nov 16, 2021 | 19.86 | 19.86 | 0 | +0.13(+0.65%) | ||
Nov 15, 2021 | 19.73 | 19.73 | 0 | -0.02(-0.10%) | ||
Nov 12, 2021 | 19.75 | 19.75 | 0 | +0.21(+1.06%) | ||
Nov 11, 2021 | 19.54 | 19.54 | 0 | +0.02(+0.10%) | ||
Nov 10, 2021 | 19.52 | 19.52 | 0 | -0.22(-1.10%) | ||
Nov 09, 2021 | 19.74 | 19.74 | 0 | +0.06(+0.30%) | ||
Nov 08, 2021 | 19.68 | 19.68 | 0 | -0.02(-0.10%) | ||
Nov 05, 2021 | 19.70 | 19.70 | 0 | +0.05(+0.25%) | ||
Nov 04, 2021 | 19.65 | 19.65 | 0 | +0.17(+0.86%) | ||
Nov 03, 2021 | 19.48 | 19.48 | 0 | +0.14(+0.72%) | ||
Nov 02, 2021 | 19.34 | 19.34 | 0 | +0.08(+0.41%) |