Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.33 | 13.33 | 0 | +0.10(+0.76%) | ||
Nov 29, 2022 | 13.23 | 13.23 | 0 | +0.03(+0.23%) | ||
Nov 28, 2022 | 13.20 | 13.20 | 0 | -0.17(-1.27%) | ||
Nov 25, 2022 | 13.37 | 13.37 | 0 | +0.09(+0.68%) | ||
Nov 23, 2022 | 13.28 | 13.28 | 0 | -0.08(-0.60%) | ||
Nov 22, 2022 | 13.36 | 13.36 | 0 | +0.05(+0.38%) | ||
Nov 21, 2022 | 13.31 | 13.31 | 0 | -0.10(-0.75%) | ||
Nov 18, 2022 | 13.41 | 13.41 | 0 | +0.05(+0.37%) | ||
Nov 17, 2022 | 13.36 | 13.36 | 0 | +0.00(+0.00%) | ||
Nov 16, 2022 | 13.36 | 13.36 | 0 | -0.17(-1.26%) | ||
Nov 15, 2022 | 13.53 | 13.53 | 0 | +0.03(+0.22%) | ||
Nov 14, 2022 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | ||
Nov 11, 2022 | 13.60 | 13.60 | 0 | +0.13(+0.97%) | ||
Nov 10, 2022 | 13.47 | 13.47 | 0 | +0.15(+1.13%) | ||
Nov 09, 2022 | 13.32 | 13.32 | 0 | +0.00(+0.00%) | ||
Nov 08, 2022 | 13.32 | 13.32 | 0 | +0.05(+0.38%) | ||
Nov 07, 2022 | 13.27 | 13.27 | 0 | +0.02(+0.15%) | ||
Nov 04, 2022 | 13.25 | 13.25 | 0 | +0.19(+1.45%) | ||
Nov 03, 2022 | 13.06 | 13.06 | 0 | -0.13(-0.99%) | ||
Nov 02, 2022 | 13.19 | 13.19 | 0 | -0.21(-1.57%) | ||
Nov 01, 2022 | 13.40 | 13.40 | 0 | +0.12(+0.90%) | ||
Oct 31, 2022 | 13.28 | 13.28 | 0 | +0.05(+0.38%) | ||
Oct 28, 2022 | 13.23 | 13.23 | 0 | -0.09(-0.68%) | ||
Oct 27, 2022 | 13.32 | 13.32 | 0 | +0.05(+0.38%) | ||
Oct 26, 2022 | 13.27 | 13.27 | 0 | +0.08(+0.61%) | ||
Oct 25, 2022 | 13.19 | 13.19 | 0 | +0.08(+0.61%) | ||
Oct 24, 2022 | 13.11 | 13.11 | 0 | -0.01(-0.08%) | ||
Oct 21, 2022 | 13.12 | 13.12 | 0 | +0.20(+1.55%) | ||
Oct 20, 2022 | 12.92 | 12.92 | 0 | -0.12(-0.92%) | ||
Oct 19, 2022 | 13.04 | 13.04 | 0 | -0.13(-0.99%) | ||
Oct 18, 2022 | 13.17 | 13.17 | 0 | +0.06(+0.46%) | ||
Oct 17, 2022 | 13.11 | 13.11 | 0 | +0.19(+1.47%) | ||
Oct 14, 2022 | 12.92 | 12.92 | 0 | -0.24(-1.82%) | ||
Oct 13, 2022 | 13.16 | 13.16 | 0 | +0.12(+0.92%) | ||
Oct 12, 2022 | 13.04 | 13.04 | 0 | +0.00(+0.00%) | ||
Oct 11, 2022 | 13.04 | 13.04 | 0 | -0.01(-0.08%) | ||
Oct 10, 2022 | 13.05 | 13.05 | 0 | -0.06(-0.46%) | ||
Oct 07, 2022 | 13.11 | 13.11 | 0 | -0.08(-0.61%) | ||
Oct 06, 2022 | 13.19 | 13.19 | 0 | +0.02(+0.15%) | ||
Oct 05, 2022 | 13.17 | 13.17 | 0 | -0.07(-0.53%) | ||
Oct 04, 2022 | 13.24 | 13.24 | 0 | +0.35(+2.72%) | ||
Oct 03, 2022 | 12.89 | 12.89 | 0 | +0.17(+1.34%) | ||
Sep 30, 2022 | 12.72 | 12.72 | 0 | +0.02(+0.16%) | ||
Sep 29, 2022 | 12.70 | 12.70 | 0 | -0.10(-0.78%) | ||
Sep 28, 2022 | 12.80 | 12.80 | 0 | +0.14(+1.11%) | ||
Sep 27, 2022 | 12.66 | 12.66 | 0 | +0.05(+0.40%) | ||
Sep 26, 2022 | 12.61 | 12.61 | 0 | -0.14(-1.10%) | ||
Sep 23, 2022 | 12.75 | 12.75 | 0 | -0.20(-1.54%) | ||
Sep 22, 2022 | 12.95 | 12.95 | 0 | -0.13(-0.99%) | ||
Sep 21, 2022 | 13.08 | 13.08 | 0 | -0.06(-0.46%) | ||
Sep 20, 2022 | 13.14 | 13.14 | 0 | -0.15(-1.13%) | ||
Sep 19, 2022 | 13.29 | 13.29 | 0 | +0.07(+0.53%) | ||
Sep 16, 2022 | 13.22 | 13.22 | 0 | -0.07(-0.53%) | ||
Sep 15, 2022 | 13.29 | 13.29 | 0 | -0.05(-0.37%) | ||
Sep 14, 2022 | 13.34 | 13.34 | 0 | -0.05(-0.37%) | ||
Sep 13, 2022 | 13.39 | 13.39 | 0 | -0.07(-0.52%) | ||
Sep 12, 2022 | 13.46 | 13.46 | 0 | +0.00(+0.00%) | ||
Sep 09, 2022 | 13.46 | 13.46 | 0 | +0.13(+0.98%) | ||
Sep 08, 2022 | 13.33 | 13.33 | 0 | +0.06(+0.45%) | ||
Sep 07, 2022 | 13.27 | 13.27 | 0 | -0.02(-0.15%) | ||
Sep 02, 2022 | 13.29 | 13.29 | 0 | +0.06(+0.45%) | ||
Sep 01, 2022 | 13.23 | 13.23 | 0 | -0.06(-0.45%) | ||
Aug 31, 2022 | 13.29 | 13.29 | 0 | -0.08(-0.60%) | ||
Aug 30, 2022 | 13.37 | 13.37 | 0 | -0.16(-1.18%) | ||
Aug 29, 2022 | 13.53 | 13.53 | 0 | -0.13(-0.95%) | ||
Aug 26, 2022 | 13.66 | 13.66 | 0 | -0.19(-1.37%) | ||
Aug 25, 2022 | 13.85 | 13.85 | 0 | +0.08(+0.58%) | ||
Aug 24, 2022 | 13.77 | 13.77 | 0 | +0.02(+0.15%) | ||
Aug 23, 2022 | 13.75 | 13.75 | 0 | +0.02(+0.15%) | ||
Aug 22, 2022 | 13.73 | 13.73 | 0 | -0.14(-1.01%) | ||
Aug 19, 2022 | 13.87 | 13.87 | 0 | -0.20(-1.42%) | ||
Aug 18, 2022 | 14.07 | 14.07 | 0 | +0.05(+0.36%) | ||
Aug 17, 2022 | 14.02 | 14.02 | 0 | -0.07(-0.50%) | ||
Aug 16, 2022 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 14.09 | 14.09 | 0 | -0.02(-0.14%) | ||
Aug 12, 2022 | 14.11 | 14.11 | 0 | +0.15(+1.07%) | ||
Aug 11, 2022 | 13.96 | 13.96 | 0 | +0.03(+0.22%) | ||
Aug 10, 2022 | 13.93 | 13.93 | 0 | +0.21(+1.53%) | ||
Aug 09, 2022 | 13.72 | 13.72 | 0 | -0.01(-0.07%) | ||
Aug 08, 2022 | 13.73 | 13.73 | 0 | +0.10(+0.73%) | ||
Aug 05, 2022 | 13.63 | 13.63 | 0 | -0.02(-0.15%) | ||
Aug 04, 2022 | 13.65 | 13.65 | 0 | +0.10(+0.74%) | ||
Aug 03, 2022 | 13.55 | 13.55 | 0 | +0.26(+1.96%) | ||
Aug 02, 2022 | 13.29 | 13.29 | 0 | -0.05(-0.37%) | ||
Aug 01, 2022 | 13.34 | 13.34 | 0 | -0.01(-0.07%) | ||
Jul 29, 2022 | 13.35 | 13.35 | 0 | +0.04(+0.30%) | ||
Jul 28, 2022 | 13.31 | 13.31 | 0 | +0.09(+0.68%) | ||
Jul 27, 2022 | 13.22 | 13.22 | 0 | +0.17(+1.30%) | ||
Jul 26, 2022 | 13.05 | 13.05 | 0 | -0.09(-0.68%) | ||
Jul 25, 2022 | 13.14 | 13.14 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 13.14 | 13.14 | 0 | -0.06(-0.45%) | ||
Jul 20, 2022 | 13.20 | 13.20 | 0 | +0.03(+0.23%) | ||
Jul 19, 2022 | 13.17 | 13.17 | 0 | +0.25(+1.93%) | ||
Jul 18, 2022 | 12.92 | 12.92 | 0 | +0.04(+0.31%) | ||
Jul 15, 2022 | 12.88 | 12.88 | 0 | +0.19(+1.50%) | ||
Jul 14, 2022 | 12.69 | 12.69 | 0 | -0.28(-2.16%) | ||
Jul 13, 2022 | 12.97 | 12.97 | 0 | +0.02(+0.15%) | ||
Jul 12, 2022 | 12.95 | 12.95 | 0 | -0.09(-0.69%) | ||
Jul 08, 2022 | 13.04 | 13.04 | 0 | +0.02(+0.15%) | ||
Jul 07, 2022 | 13.02 | 13.02 | 0 | +0.11(+0.85%) | ||
Jul 06, 2022 | 12.91 | 12.91 | 0 | -0.08(-0.62%) | ||
Jul 05, 2022 | 12.99 | 12.99 | 0 | -0.08(-0.61%) | ||
Jul 01, 2022 | 13.07 | 13.07 | 0 | -0.01(-0.08%) | ||
Jun 30, 2022 | 13.08 | 13.08 | 0 | -0.19(-1.43%) | ||
Jun 28, 2022 | 13.27 | 13.27 | 0 | -0.05(-0.38%) | ||
Jun 27, 2022 | 13.32 | 13.32 | 0 | -0.02(-0.15%) | ||
Jun 24, 2022 | 13.34 | 13.34 | 0 | +0.17(+1.29%) | ||
Jun 23, 2022 | 13.17 | 13.17 | 0 | -0.08(-0.60%) | ||
Jun 22, 2022 | 13.25 | 13.25 | 0 | -0.07(-0.53%) | ||
Jun 21, 2022 | 13.32 | 13.32 | 0 | +0.04(+0.30%) | ||
Jun 17, 2022 | 13.28 | 13.28 | 0 | +0.04(+0.30%) | ||
Jun 16, 2022 | 13.24 | 13.24 | 0 | -0.12(-0.90%) | ||
Jun 15, 2022 | 13.36 | 13.36 | 0 | +0.05(+0.38%) | ||
Jun 14, 2022 | 13.31 | 13.31 | 0 | +0.02(+0.15%) | ||
Jun 13, 2022 | 13.29 | 13.29 | 0 | -0.29(-2.14%) | ||
Jun 10, 2022 | 13.58 | 13.58 | 0 | -0.17(-1.24%) | ||
Jun 09, 2022 | 13.75 | 13.75 | 0 | -0.21(-1.50%) | ||
Jun 08, 2022 | 13.96 | 13.96 | 0 | -0.11(-0.78%) | ||
Jun 07, 2022 | 14.07 | 14.07 | 0 | -0.05(-0.35%) | ||
Jun 06, 2022 | 14.12 | 14.12 | 0 | +0.02(+0.14%) | ||
Jun 03, 2022 | 14.10 | 14.10 | 0 | -0.11(-0.77%) | ||
Jun 02, 2022 | 14.21 | 14.21 | 0 | +0.14(+1.00%) | ||
Jun 01, 2022 | 14.07 | 14.07 | 0 | -0.11(-0.78%) | ||
May 31, 2022 | 14.18 | 14.18 | 0 | +0.05(+0.35%) | ||
May 27, 2022 | 14.13 | 14.13 | 0 | +0.19(+1.36%) | ||
May 26, 2022 | 13.94 | 13.94 | 0 | +0.16(+1.16%) | ||
May 25, 2022 | 13.78 | 13.78 | 0 | +0.13(+0.95%) | ||
May 24, 2022 | 13.65 | 13.65 | 0 | -0.16(-1.16%) | ||
May 23, 2022 | 13.81 | 13.81 | 0 | +0.16(+1.17%) | ||
May 20, 2022 | 13.65 | 13.65 | 0 | -0.03(-0.22%) | ||
May 19, 2022 | 13.68 | 13.68 | 0 | +0.01(+0.07%) | ||
May 18, 2022 | 13.67 | 13.67 | 0 | -0.34(-2.43%) | ||
May 17, 2022 | 14.01 | 14.01 | 0 | +0.22(+1.60%) | ||
May 16, 2022 | 13.79 | 13.79 | 0 | +0.07(+0.51%) | ||
May 13, 2022 | 13.72 | 13.72 | 0 | +0.30(+2.24%) | ||
May 12, 2022 | 13.42 | 13.42 | 0 | -0.06(-0.45%) | ||
May 11, 2022 | 13.48 | 13.48 | 0 | -0.05(-0.37%) | ||
May 10, 2022 | 13.53 | 13.53 | 0 | -0.05(-0.37%) | ||
May 09, 2022 | 13.58 | 13.58 | 0 | -0.43(-3.07%) | ||
May 06, 2022 | 14.01 | 14.01 | 0 | -0.12(-0.85%) | ||
May 05, 2022 | 14.13 | 14.13 | 0 | -0.16(-1.12%) | ||
May 03, 2022 | 14.29 | 14.29 | 0 | +0.13(+0.92%) | ||
May 02, 2022 | 14.16 | 14.16 | 0 | -0.13(-0.91%) | ||
Apr 29, 2022 | 14.29 | 14.29 | 0 | -0.05(-0.35%) | ||
Apr 28, 2022 | 14.34 | 14.34 | 0 | +0.10(+0.70%) | ||
Apr 27, 2022 | 14.24 | 14.24 | 0 | -0.16(-1.11%) | ||
Apr 26, 2022 | 14.40 | 14.40 | 0 | -0.14(-0.96%) | ||
Apr 25, 2022 | 14.54 | 14.54 | 0 | -0.07(-0.48%) | ||
Apr 22, 2022 | 14.61 | 14.61 | 0 | -0.20(-1.35%) | ||
Apr 21, 2022 | 14.81 | 14.81 | 0 | -0.17(-1.13%) | ||
Apr 20, 2022 | 14.98 | 14.98 | 0 | -0.02(-0.13%) | ||
Apr 19, 2022 | 15.00 | 15.00 | 0 | +0.04(+0.27%) | ||
Apr 18, 2022 | 14.96 | 14.96 | 0 | -0.07(-0.47%) | ||
Apr 14, 2022 | 15.03 | 15.03 | 0 | -0.06(-0.40%) | ||
Apr 13, 2022 | 15.09 | 15.09 | 0 | +0.09(+0.60%) | ||
Apr 12, 2022 | 15.00 | 15.00 | 0 | -0.03(-0.20%) | ||
Apr 11, 2022 | 15.03 | 15.03 | 0 | -0.08(-0.53%) | ||
Apr 08, 2022 | 15.11 | 15.11 | 0 | +0.10(+0.67%) | ||
Apr 07, 2022 | 15.01 | 15.01 | 0 | -0.02(-0.13%) | ||
Apr 06, 2022 | 15.03 | 15.03 | 0 | -0.10(-0.66%) | ||
Apr 05, 2022 | 15.13 | 15.13 | 0 | -0.03(-0.20%) | ||
Apr 04, 2022 | 15.16 | 15.16 | 0 | +0.05(+0.33%) | ||
Apr 01, 2022 | 15.11 | 15.11 | 0 | +0.09(+0.60%) | ||
Mar 31, 2022 | 15.02 | 15.02 | 0 | -0.02(-0.13%) | ||
Mar 30, 2022 | 15.04 | 15.04 | 0 | -0.10(-0.66%) | ||
Mar 29, 2022 | 15.14 | 15.14 | 0 | +0.16(+1.07%) | ||
Mar 28, 2022 | 14.98 | 14.98 | 0 | -0.07(-0.47%) | ||
Mar 25, 2022 | 15.05 | 15.05 | 0 | +0.02(+0.13%) | ||
Mar 24, 2022 | 15.03 | 15.03 | 0 | +0.06(+0.40%) | ||
Mar 23, 2022 | 14.97 | 14.97 | 0 | -0.09(-0.60%) | ||
Mar 22, 2022 | 15.06 | 15.06 | 0 | +0.12(+0.80%) | ||
Mar 21, 2022 | 14.94 | 14.94 | 0 | +0.00(+0.00%) | ||
Mar 18, 2022 | 14.94 | 14.94 | 0 | +0.10(+0.67%) | ||
Mar 17, 2022 | 14.84 | 14.84 | 0 | +0.17(+1.16%) | ||
Mar 16, 2022 | 14.67 | 14.67 | 0 | +0.29(+2.02%) | ||
Mar 15, 2022 | 14.38 | 14.38 | 0 | +0.10(+0.70%) | ||
Mar 14, 2022 | 14.28 | 14.28 | 0 | -0.18(-1.24%) | ||
Mar 11, 2022 | 14.46 | 14.46 | 0 | -0.12(-0.82%) | ||
Mar 10, 2022 | 14.58 | 14.58 | 0 | +0.09(+0.62%) | ||
Mar 09, 2022 | 14.49 | 14.49 | 0 | +0.26(+1.83%) | ||
Mar 08, 2022 | 14.23 | 14.23 | 0 | +0.08(+0.57%) | ||
Mar 07, 2022 | 14.15 | 14.15 | 0 | -0.26(-1.80%) | ||
Mar 04, 2022 | 14.41 | 14.41 | 0 | -0.25(-1.71%) | ||
Mar 03, 2022 | 14.66 | 14.66 | 0 | -0.03(-0.20%) | ||
Mar 02, 2022 | 14.69 | 14.69 | 0 | +0.16(+1.10%) | ||
Mar 01, 2022 | 14.53 | 14.53 | 0 | -0.30(-2.02%) | ||
Feb 28, 2022 | 14.83 | 14.83 | 0 | -0.34(-2.24%) | ||
Feb 25, 2022 | 15.17 | 15.17 | 0 | +0.40(+2.71%) | ||
Feb 24, 2022 | 14.77 | 14.77 | 0 | -0.43(-2.83%) | ||
Feb 23, 2022 | 15.20 | 15.20 | 0 | -0.18(-1.17%) | ||
Feb 22, 2022 | 15.38 | 15.38 | 0 | -0.38(-2.41%) | ||
Feb 18, 2022 | 15.76 | 15.76 | 0 | -0.16(-1.01%) | ||
Feb 17, 2022 | 15.92 | 15.92 | 0 | -0.25(-1.55%) | ||
Feb 16, 2022 | 16.17 | 16.17 | 0 | +0.08(+0.50%) | ||
Feb 15, 2022 | 16.09 | 16.09 | 0 | +0.26(+1.64%) | ||
Feb 14, 2022 | 15.83 | 15.83 | 0 | -0.17(-1.06%) | ||
Feb 11, 2022 | 16.00 | 16.00 | 0 | -0.16(-0.99%) | ||
Feb 10, 2022 | 16.16 | 16.16 | 0 | -0.16(-0.98%) | ||
Feb 09, 2022 | 16.32 | 16.32 | 0 | +0.21(+1.30%) | ||
Feb 08, 2022 | 16.11 | 16.11 | 0 | +0.19(+1.19%) | ||
Feb 07, 2022 | 15.92 | 15.92 | 0 | +0.20(+1.27%) | ||
Feb 04, 2022 | 15.72 | 15.72 | 0 | +0.13(+0.83%) | ||
Feb 03, 2022 | 15.59 | 15.59 | 0 | -0.29(-1.83%) | ||
Feb 02, 2022 | 15.88 | 15.88 | 0 | -0.01(-0.06%) | ||
Feb 01, 2022 | 15.89 | 15.89 | 0 | +0.21(+1.34%) | ||
Jan 31, 2022 | 15.68 | 15.68 | 0 | +0.27(+1.75%) | ||
Jan 28, 2022 | 15.41 | 15.41 | 0 | +0.08(+0.52%) | ||
Jan 27, 2022 | 15.33 | 15.33 | 0 | -0.13(-0.84%) | ||
Jan 26, 2022 | 15.46 | 15.46 | 0 | -0.15(-0.96%) | ||
Jan 25, 2022 | 15.61 | 15.61 | 0 | -0.02(-0.13%) | ||
Jan 24, 2022 | 15.63 | 15.63 | 0 | -0.07(-0.45%) | ||
Jan 21, 2022 | 15.70 | 15.70 | 0 | -0.34(-2.12%) | ||
Jan 20, 2022 | 16.04 | 16.04 | 0 | -0.06(-0.37%) | ||
Jan 19, 2022 | 16.10 | 16.10 | 0 | -0.09(-0.56%) | ||
Jan 18, 2022 | 16.19 | 16.19 | 0 | -0.16(-0.98%) | ||
Jan 14, 2022 | 16.35 | 16.35 | 0 | +0.03(+0.18%) | ||
Jan 13, 2022 | 16.32 | 16.32 | 0 | -0.12(-0.73%) | ||
Jan 12, 2022 | 16.44 | 16.44 | 0 | +0.05(+0.31%) | ||
Jan 11, 2022 | 16.39 | 16.39 | 0 | +0.16(+0.99%) | ||
Jan 10, 2022 | 16.23 | 16.23 | 0 | -0.15(-0.92%) | ||
Jan 07, 2022 | 16.38 | 16.38 | 0 | +0.06(+0.37%) | ||
Jan 06, 2022 | 16.32 | 16.32 | 0 | -0.08(-0.49%) | ||
Jan 05, 2022 | 16.40 | 16.40 | 0 | -0.26(-1.56%) | ||
Jan 04, 2022 | 16.66 | 16.66 | 0 | +0.04(+0.24%) | ||
Jan 03, 2022 | 16.62 | 16.62 | 0 | +0.22(+1.34%) | ||
Dec 31, 2021 | 16.40 | 16.40 | 0 | -0.01(-0.06%) | ||
Dec 30, 2021 | 16.41 | 16.41 | 0 | -0.02(-0.12%) | ||
Dec 29, 2021 | 16.43 | 16.43 | 0 | -0.04(-0.24%) | ||
Dec 28, 2021 | 16.47 | 16.47 | 0 | -0.28(-1.67%) | ||
Dec 27, 2021 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | ||
Dec 23, 2021 | 16.60 | 16.60 | 0 | +0.14(+0.85%) | ||
Dec 22, 2021 | 16.46 | 16.46 | 0 | +0.17(+1.04%) | ||
Dec 21, 2021 | 16.29 | 16.29 | 0 | +0.31(+1.94%) | ||
Dec 20, 2021 | 15.98 | 15.98 | 0 | -0.15(-0.93%) | ||
Dec 17, 2021 | 16.13 | 16.13 | 0 | -0.04(-0.25%) | ||
Dec 16, 2021 | 16.17 | 16.17 | 0 | +0.01(+0.06%) | ||
Dec 15, 2021 | 16.16 | 16.16 | 0 | +0.12(+0.75%) | ||
Dec 14, 2021 | 16.04 | 16.04 | 0 | -0.08(-0.50%) | ||
Dec 13, 2021 | 16.12 | 16.12 | 0 | -0.19(-1.16%) | ||
Dec 10, 2021 | 16.31 | 16.31 | 0 | +0.05(+0.31%) | ||
Dec 09, 2021 | 16.26 | 16.26 | 0 | -0.93(-5.41%) | ||
Dec 08, 2021 | 17.19 | 17.19 | 0 | +0.10(+0.59%) | ||
Dec 07, 2021 | 17.09 | 17.09 | 0 | +0.25(+1.48%) |