Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.51 | 13.51 | 0 | +0.07(+0.51%) | ||
Apr 27, 2023 | 13.44 | 13.44 | 0 | +0.08(+0.59%) | ||
Apr 26, 2023 | 13.36 | 13.36 | 0 | -0.03(-0.22%) | ||
Apr 25, 2023 | 13.39 | 13.39 | 0 | -0.07(-0.51%) | ||
Apr 24, 2023 | 13.46 | 13.46 | 0 | +0.03(+0.22%) | ||
Apr 21, 2023 | 13.43 | 13.43 | 0 | +0.01(+0.07%) | ||
Apr 20, 2023 | 13.42 | 13.42 | 0 | +0.01(+0.07%) | ||
Apr 19, 2023 | 13.41 | 13.41 | 0 | -0.03(-0.22%) | ||
Apr 18, 2023 | 13.44 | 13.44 | 0 | +0.04(+0.29%) | ||
Apr 17, 2023 | 13.40 | 13.40 | 0 | -0.04(-0.29%) | ||
Apr 14, 2023 | 13.44 | 13.44 | 0 | -0.06(-0.44%) | ||
Apr 13, 2023 | 13.50 | 13.50 | 0 | +0.10(+0.73%) | ||
Apr 12, 2023 | 13.40 | 13.40 | 0 | +0.02(+0.15%) | ||
Apr 11, 2023 | 13.38 | 13.38 | 0 | -0.05(-0.37%) | ||
Apr 06, 2023 | 13.43 | 13.43 | 0 | +0.03(+0.22%) | ||
Apr 05, 2023 | 13.40 | 13.40 | 0 | -0.02(-0.15%) | ||
Apr 04, 2023 | 13.42 | 13.42 | 0 | +0.00(+0.00%) | ||
Apr 03, 2023 | 13.42 | 13.42 | 0 | +0.06(+0.44%) | ||
Mar 31, 2023 | 13.36 | 13.36 | 0 | +0.11(+0.82%) | ||
Mar 30, 2023 | 13.25 | 13.25 | 0 | +0.08(+0.59%) | ||
Mar 29, 2023 | 13.18 | 13.18 | 0 | +0.10(+0.75%) | ||
Mar 28, 2023 | 13.08 | 13.08 | 0 | -0.01(-0.07%) | ||
Mar 27, 2023 | 13.09 | 13.09 | 0 | -0.03(-0.22%) | ||
Mar 24, 2023 | 13.12 | 13.12 | 0 | +0.00(+0.00%) | ||
Mar 23, 2023 | 13.12 | 13.12 | 0 | +0.05(+0.37%) | ||
Mar 22, 2023 | 13.07 | 13.07 | 0 | -0.02(-0.15%) | ||
Mar 21, 2023 | 13.09 | 13.09 | 0 | +0.08(+0.60%) | ||
Mar 20, 2023 | 13.01 | 13.01 | 0 | +0.06(+0.45%) | ||
Mar 17, 2023 | 12.95 | 12.95 | 0 | -0.02(-0.15%) | ||
Mar 16, 2023 | 12.97 | 12.97 | 0 | +0.09(+0.68%) | ||
Mar 15, 2023 | 12.88 | 12.88 | 0 | -0.08(-0.60%) | ||
Mar 14, 2023 | 12.96 | 12.96 | 0 | +0.09(+0.68%) | ||
Mar 13, 2023 | 12.87 | 12.87 | 0 | +0.00(+0.00%) | ||
Mar 10, 2023 | 12.87 | 12.87 | 0 | -0.04(-0.30%) | ||
Mar 09, 2023 | 12.91 | 12.91 | 0 | -0.10(-0.75%) | ||
Mar 08, 2023 | 13.01 | 13.01 | 0 | +0.01(+0.07%) | ||
Mar 07, 2023 | 13.00 | 13.00 | 0 | -0.15(-1.11%) | ||
Mar 06, 2023 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | ||
Mar 03, 2023 | 13.15 | 13.15 | 0 | +0.16(+1.20%) | ||
Mar 02, 2023 | 12.99 | 12.99 | 0 | +0.02(+0.15%) | ||
Mar 01, 2023 | 12.97 | 12.97 | 0 | -0.02(-0.15%) | ||
Feb 28, 2023 | 12.99 | 12.99 | 0 | -0.04(-0.30%) | ||
Feb 27, 2023 | 13.03 | 13.03 | 0 | +0.08(+0.60%) | ||
Feb 24, 2023 | 12.95 | 12.95 | 0 | -0.15(-1.12%) | ||
Feb 23, 2023 | 13.10 | 13.10 | 0 | +0.06(+0.45%) | ||
Feb 22, 2023 | 13.04 | 13.04 | 0 | -0.20(-1.48%) | ||
Feb 17, 2023 | 13.23 | 13.23 | 0 | +0.01(+0.07%) | ||
Feb 16, 2023 | 13.22 | 13.22 | 0 | -0.12(-0.88%) | ||
Feb 15, 2023 | 13.34 | 13.34 | 0 | -0.01(-0.07%) | ||
Feb 14, 2023 | 13.35 | 13.35 | 0 | -0.01(-0.07%) | ||
Feb 13, 2023 | 13.36 | 13.36 | 0 | +0.11(+0.81%) | ||
Feb 10, 2023 | 13.25 | 13.25 | 0 | -0.03(-0.22%) | ||
Feb 09, 2023 | 13.28 | 13.28 | 0 | -0.05(-0.37%) | ||
Feb 08, 2023 | 13.33 | 13.33 | 0 | -0.05(-0.37%) | ||
Feb 07, 2023 | 13.38 | 13.38 | 0 | +0.09(+0.66%) | ||
Feb 06, 2023 | 13.29 | 13.29 | 0 | -0.10(-0.73%) | ||
Feb 03, 2023 | 13.39 | 13.39 | 0 | -0.13(-0.94%) | ||
Feb 02, 2023 | 13.52 | 13.52 | 0 | +0.07(+0.51%) | ||
Feb 01, 2023 | 13.45 | 13.45 | 0 | +0.12(+0.88%) | ||
Jan 31, 2023 | 13.33 | 13.33 | 0 | +0.12(+0.89%) | ||
Jan 30, 2023 | 13.21 | 13.21 | 0 | -0.10(-0.73%) | ||
Jan 27, 2023 | 13.31 | 13.31 | 0 | +0.01(+0.07%) | ||
Jan 26, 2023 | 13.30 | 13.30 | 0 | +0.06(+0.44%) | ||
Jan 25, 2023 | 13.24 | 13.24 | 0 | +0.02(+0.15%) | ||
Jan 24, 2023 | 13.22 | 13.22 | 0 | +0.01(+0.07%) | ||
Jan 23, 2023 | 13.21 | 13.21 | 0 | +0.06(+0.45%) | ||
Jan 20, 2023 | 13.16 | 13.16 | 0 | +0.09(+0.67%) | ||
Jan 19, 2023 | 13.07 | 13.07 | 0 | -0.06(-0.45%) | ||
Jan 18, 2023 | 13.13 | 13.13 | 0 | -0.07(-0.52%) | ||
Jan 13, 2023 | 13.20 | 13.20 | 0 | +0.03(+0.22%) | ||
Jan 12, 2023 | 13.17 | 13.17 | 0 | +0.13(+0.97%) | ||
Jan 11, 2023 | 13.04 | 13.04 | 0 | +0.11(+0.83%) | ||
Jan 10, 2023 | 12.93 | 12.93 | 0 | +0.02(+0.15%) | ||
Jan 09, 2023 | 12.91 | 12.91 | 0 | +0.04(+0.30%) | ||
Jan 06, 2023 | 12.87 | 12.87 | 0 | +0.21(+1.70%) | ||
Jan 05, 2023 | 12.66 | 12.66 | 0 | -0.09(-0.69%) | ||
Jan 04, 2023 | 12.75 | 12.75 | 0 | +0.06(+0.46%) | ||
Dec 30, 2022 | 12.69 | 12.69 | 0 | -0.02(-0.15%) | ||
Dec 29, 2022 | 12.71 | 12.71 | 0 | +0.13(+1.01%) | ||
Dec 28, 2022 | 12.58 | 12.58 | 0 | -0.12(-0.92%) | ||
Dec 23, 2022 | 12.70 | 12.70 | 0 | +0.03(+0.23%) | ||
Dec 22, 2022 | 12.67 | 12.67 | 0 | -0.09(-0.69%) | ||
Dec 21, 2022 | 12.75 | 12.75 | 0 | +0.10(+0.77%) | ||
Dec 20, 2022 | 12.66 | 12.66 | 0 | +0.03(+0.23%) | ||
Dec 19, 2022 | 12.63 | 12.63 | 0 | -0.08(-0.61%) | ||
Dec 16, 2022 | 12.71 | 12.71 | 0 | -0.07(-0.53%) | ||
Dec 15, 2022 | 12.77 | 12.77 | 0 | -0.88(-6.41%) | ||
Dec 14, 2022 | 13.65 | 13.65 | 0 | -0.02(-0.14%) | ||
Dec 13, 2022 | 13.67 | 13.67 | 0 | +0.11(+0.79%) | ||
Dec 12, 2022 | 13.56 | 13.56 | 0 | +0.09(+0.65%) | ||
Dec 09, 2022 | 13.47 | 13.47 | 0 | -0.06(-0.43%) | ||
Dec 08, 2022 | 13.53 | 13.53 | 0 | +0.06(+0.43%) | ||
Dec 07, 2022 | 13.47 | 13.47 | 0 | +0.02(+0.14%) | ||
Dec 06, 2022 | 13.46 | 13.46 | 0 | -0.09(-0.65%) | ||
Dec 05, 2022 | 13.54 | 13.54 | 0 | -0.17(-1.21%) | ||
Dec 02, 2022 | 13.71 | 13.71 | 0 | +0.02(+0.14%) | ||
Dec 01, 2022 | 13.69 | 13.69 | 0 | +0.06(+0.43%) | ||
Nov 30, 2022 | 13.63 | 13.63 | 0 | +0.23(+1.74%) | ||
Nov 29, 2022 | 13.40 | 13.40 | 0 | -0.02(-0.15%) | ||
Nov 28, 2022 | 13.42 | 13.42 | 0 | -0.11(-0.79%) | ||
Nov 25, 2022 | 13.52 | 13.52 | 0 | +0.02(+0.14%) | ||
Nov 23, 2022 | 13.50 | 13.50 | 0 | +0.08(+0.58%) | ||
Nov 22, 2022 | 13.43 | 13.43 | 0 | +0.13(+0.95%) | ||
Nov 21, 2022 | 13.30 | 13.30 | 0 | -0.04(-0.29%) | ||
Nov 18, 2022 | 13.34 | 13.34 | 0 | +0.02(+0.15%) | ||
Nov 17, 2022 | 13.32 | 13.32 | 0 | -0.03(-0.22%) | ||
Nov 16, 2022 | 13.35 | 13.35 | 0 | -0.03(-0.22%) | ||
Nov 15, 2022 | 13.38 | 13.38 | 0 | +0.08(+0.59%) | ||
Nov 14, 2022 | 13.30 | 13.30 | 0 | -0.08(-0.58%) | ||
Nov 11, 2022 | 13.38 | 13.38 | 0 | +0.11(+0.81%) | ||
Nov 10, 2022 | 13.27 | 13.27 | 0 | +0.45(+3.49%) | ||
Nov 09, 2022 | 12.82 | 12.82 | 0 | -0.15(-1.13%) | ||
Nov 08, 2022 | 12.97 | 12.97 | 0 | +0.07(+0.53%) | ||
Nov 07, 2022 | 12.90 | 12.90 | 0 | +0.05(+0.38%) | ||
Nov 04, 2022 | 12.85 | 12.85 | 0 | +0.14(+1.07%) | ||
Nov 03, 2022 | 12.72 | 12.72 | 0 | -0.07(-0.53%) | ||
Nov 02, 2022 | 12.78 | 12.78 | 0 | -0.15(-1.13%) | ||
Nov 01, 2022 | 12.93 | 12.93 | 0 | +0.01(+0.08%) | ||
Oct 31, 2022 | 12.92 | 12.92 | 0 | -0.08(-0.60%) | ||
Oct 28, 2022 | 13.00 | 13.00 | 0 | +0.14(+1.06%) | ||
Oct 27, 2022 | 12.86 | 12.86 | 0 | -0.05(-0.38%) | ||
Oct 26, 2022 | 12.91 | 12.91 | 0 | -0.01(-0.08%) | ||
Oct 25, 2022 | 12.92 | 12.92 | 0 | +0.16(+1.22%) | ||
Oct 24, 2022 | 12.76 | 12.76 | 0 | +0.06(+0.46%) | ||
Oct 21, 2022 | 12.71 | 12.71 | 0 | +0.15(+1.16%) | ||
Oct 20, 2022 | 12.56 | 12.56 | 0 | -0.08(-0.62%) | ||
Oct 19, 2022 | 12.64 | 12.64 | 0 | -0.09(-0.69%) | ||
Oct 18, 2022 | 12.73 | 12.73 | 0 | +0.07(+0.54%) | ||
Oct 17, 2022 | 12.66 | 12.66 | 0 | +0.18(+1.40%) | ||
Oct 14, 2022 | 12.48 | 12.48 | 0 | -0.16(-1.23%) | ||
Oct 13, 2022 | 12.64 | 12.64 | 0 | +0.12(+0.93%) | ||
Oct 12, 2022 | 12.52 | 12.52 | 0 | -0.02(-0.16%) | ||
Oct 11, 2022 | 12.54 | 12.54 | 0 | -0.05(-0.39%) | ||
Oct 10, 2022 | 12.59 | 12.59 | 0 | -0.07(-0.54%) | ||
Oct 07, 2022 | 12.66 | 12.66 | 0 | -0.18(-1.36%) | ||
Oct 06, 2022 | 12.83 | 12.83 | 0 | -0.11(-0.83%) | ||
Oct 05, 2022 | 12.94 | 12.94 | 0 | -0.05(-0.37%) | ||
Oct 04, 2022 | 12.99 | 12.99 | 0 | +0.24(+1.91%) | ||
Oct 03, 2022 | 12.74 | 12.74 | 0 | +0.18(+1.47%) | ||
Sep 30, 2022 | 12.56 | 12.56 | 0 | -0.11(-0.89%) | ||
Sep 29, 2022 | 12.67 | 12.67 | 0 | -0.14(-1.06%) | ||
Sep 28, 2022 | 12.81 | 12.81 | 0 | +0.21(+1.69%) | ||
Sep 27, 2022 | 12.60 | 12.60 | 0 | -0.05(-0.38%) | ||
Sep 26, 2022 | 12.64 | 12.64 | 0 | -0.14(-1.06%) | ||
Sep 23, 2022 | 12.78 | 12.78 | 0 | -0.15(-1.13%) | ||
Sep 22, 2022 | 12.93 | 12.93 | 0 | -0.13(-0.97%) | ||
Sep 21, 2022 | 13.05 | 13.05 | 0 | -0.10(-0.74%) | ||
Sep 20, 2022 | 13.15 | 13.15 | 0 | -0.12(-0.88%) | ||
Sep 19, 2022 | 13.26 | 13.26 | 0 | +0.04(+0.29%) | ||
Sep 16, 2022 | 13.23 | 13.23 | 0 | -0.08(-0.58%) | ||
Sep 15, 2022 | 13.30 | 13.30 | 0 | -0.07(-0.51%) | ||
Sep 14, 2022 | 13.37 | 13.37 | 0 | +0.03(+0.22%) | ||
Sep 13, 2022 | 13.34 | 13.34 | 0 | -0.33(-2.41%) | ||
Sep 12, 2022 | 13.67 | 13.67 | 0 | +0.07(+0.50%) | ||
Sep 09, 2022 | 13.60 | 13.60 | 0 | +0.13(+0.94%) | ||
Sep 08, 2022 | 13.48 | 13.48 | 0 | +0.07(+0.51%) | ||
Sep 07, 2022 | 13.41 | 13.41 | 0 | +0.08(+0.58%) | ||
Sep 02, 2022 | 13.33 | 13.33 | 0 | -0.04(-0.29%) | ||
Sep 01, 2022 | 13.37 | 13.37 | 0 | -0.05(-0.36%) | ||
Aug 31, 2022 | 13.42 | 13.42 | 0 | -0.08(-0.57%) | ||
Aug 30, 2022 | 13.50 | 13.50 | 0 | -0.06(-0.43%) | ||
Aug 29, 2022 | 13.56 | 13.56 | 0 | -0.07(-0.50%) | ||
Aug 26, 2022 | 13.62 | 13.62 | 0 | -0.22(-1.61%) | ||
Aug 25, 2022 | 13.85 | 13.85 | 0 | +0.13(+0.92%) | ||
Aug 24, 2022 | 13.72 | 13.72 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 13.72 | 13.72 | 0 | -0.01(-0.07%) | ||
Aug 22, 2022 | 13.73 | 13.73 | 0 | -0.17(-1.26%) | ||
Aug 19, 2022 | 13.91 | 13.91 | 0 | -0.13(-0.90%) | ||
Aug 18, 2022 | 14.03 | 14.03 | 0 | +0.01(+0.07%) | ||
Aug 17, 2022 | 14.02 | 14.02 | 0 | -0.08(-0.55%) | ||
Aug 16, 2022 | 14.10 | 14.10 | 0 | +0.01(+0.07%) | ||
Aug 15, 2022 | 14.09 | 14.09 | 0 | +0.01(+0.07%) | ||
Aug 12, 2022 | 14.08 | 14.08 | 0 | +0.13(+0.90%) | ||
Aug 11, 2022 | 13.95 | 13.95 | 0 | -0.03(-0.21%) | ||
Aug 10, 2022 | 13.98 | 13.98 | 0 | +0.17(+1.27%) | ||
Aug 09, 2022 | 13.81 | 13.81 | 0 | -0.04(-0.28%) | ||
Aug 08, 2022 | 13.85 | 13.85 | 0 | +0.02(+0.14%) | ||
Aug 05, 2022 | 13.83 | 13.83 | 0 | -0.07(-0.49%) | ||
Aug 04, 2022 | 13.90 | 13.90 | 0 | +0.02(+0.14%) | ||
Aug 03, 2022 | 13.88 | 13.88 | 0 | +0.11(+0.77%) | ||
Aug 02, 2022 | 13.77 | 13.77 | 0 | -0.11(-0.77%) | ||
Aug 01, 2022 | 13.88 | 13.88 | 0 | +0.00(+0.00%) | ||
Jul 29, 2022 | 13.88 | 13.88 | 0 | +0.11(+0.77%) | ||
Jul 28, 2022 | 13.77 | 13.77 | 0 | +0.10(+0.71%) | ||
Jul 27, 2022 | 13.67 | 13.67 | 0 | +0.19(+1.44%) | ||
Jul 26, 2022 | 13.48 | 13.48 | 0 | -0.10(-0.71%) | ||
Jul 25, 2022 | 13.58 | 13.58 | 0 | +0.01(+0.07%) | ||
Jul 22, 2022 | 13.57 | 13.57 | 0 | +0.08(+0.58%) | ||
Jul 20, 2022 | 13.49 | 13.49 | 0 | +0.01(+0.07%) | ||
Jul 19, 2022 | 13.48 | 13.48 | 0 | +0.19(+1.46%) | ||
Jul 18, 2022 | 13.28 | 13.28 | 0 | -0.04(-0.29%) | ||
Jul 15, 2022 | 13.32 | 13.32 | 0 | +0.16(+1.18%) | ||
Jul 14, 2022 | 13.17 | 13.17 | 0 | -0.06(-0.44%) | ||
Jul 13, 2022 | 13.23 | 13.23 | 0 | -0.02(-0.15%) | ||
Jul 12, 2022 | 13.25 | 13.25 | 0 | -0.13(-0.94%) | ||
Jul 08, 2022 | 13.37 | 13.37 | 0 | -0.01(-0.07%) | ||
Jul 07, 2022 | 13.38 | 13.38 | 0 | +0.10(+0.73%) | ||
Jul 06, 2022 | 13.28 | 13.28 | 0 | -0.02(-0.15%) | ||
Jul 05, 2022 | 13.30 | 13.30 | 0 | -0.04(-0.29%) | ||
Jul 01, 2022 | 13.34 | 13.34 | 0 | +0.08(+0.59%) | ||
Jun 30, 2022 | 13.26 | 13.26 | 0 | -0.07(-0.55%) | ||
Jun 28, 2022 | 13.34 | 13.34 | 0 | -0.11(-0.79%) | ||
Jun 27, 2022 | 13.44 | 13.44 | 0 | -0.04(-0.29%) | ||
Jun 24, 2022 | 13.48 | 13.48 | 0 | +0.21(+1.60%) | ||
Jun 23, 2022 | 13.27 | 13.27 | 0 | +0.03(+0.22%) | ||
Jun 22, 2022 | 13.24 | 13.24 | 0 | +0.02(+0.15%) | ||
Jun 21, 2022 | 13.22 | 13.22 | 0 | +0.14(+1.03%) | ||
Jun 17, 2022 | 13.09 | 13.09 | 0 | -0.01(-0.07%) | ||
Jun 16, 2022 | 13.10 | 13.10 | 0 | -0.19(-1.45%) | ||
Jun 15, 2022 | 13.29 | 13.29 | 0 | +0.16(+1.25%) | ||
Jun 14, 2022 | 13.12 | 13.12 | 0 | -0.07(-0.51%) | ||
Jun 13, 2022 | 13.19 | 13.19 | 0 | -0.34(-2.50%) | ||
Jun 10, 2022 | 13.53 | 13.53 | 0 | -0.27(-1.96%) | ||
Jun 09, 2022 | 13.80 | 13.80 | 0 | -0.19(-1.38%) | ||
Jun 08, 2022 | 13.99 | 13.99 | 0 | -0.11(-0.75%) | ||
Jun 07, 2022 | 14.10 | 14.10 | 0 | +0.08(+0.55%) | ||
Jun 06, 2022 | 14.02 | 14.02 | 0 | +0.01(+0.07%) | ||
Jun 03, 2022 | 14.01 | 14.01 | 0 | -0.13(-0.89%) | ||
Jun 02, 2022 | 14.14 | 14.14 | 0 | +0.16(+1.17%) | ||
Jun 01, 2022 | 13.97 | 13.97 | 0 | -0.09(-0.62%) | ||
May 31, 2022 | 14.06 | 14.06 | 0 | -0.09(-0.61%) | ||
May 27, 2022 | 14.15 | 14.15 | 0 | +0.17(+1.24%) | ||
May 26, 2022 | 13.97 | 13.97 | 0 | +0.14(+1.05%) | ||
May 25, 2022 | 13.83 | 13.83 | 0 | +0.09(+0.63%) | ||
May 24, 2022 | 13.74 | 13.74 | 0 | -0.04(-0.28%) | ||
May 23, 2022 | 13.78 | 13.78 | 0 | +0.13(+0.92%) | ||
May 20, 2022 | 13.66 | 13.66 | 0 | +0.02(+0.14%) | ||
May 19, 2022 | 13.64 | 13.64 | 0 | +0.01(+0.07%) | ||
May 18, 2022 | 13.63 | 13.63 | 0 | -0.26(-1.88%) | ||
May 17, 2022 | 13.89 | 13.89 | 0 | +0.15(+1.12%) | ||
May 16, 2022 | 13.73 | 13.73 | 0 | -0.02(-0.14%) | ||
May 13, 2022 | 13.75 | 13.75 | 0 | +0.18(+1.35%) | ||
May 12, 2022 | 13.57 | 13.57 | 0 | -0.01(-0.07%) | ||
May 11, 2022 | 13.58 | 13.58 | 0 | -0.07(-0.50%) | ||
May 10, 2022 | 13.65 | 13.65 | 0 | +0.03(+0.21%) | ||
May 09, 2022 | 13.62 | 13.62 | 0 | -0.25(-1.81%) | ||
May 06, 2022 | 13.87 | 13.87 | 0 | -0.10(-0.69%) | ||
May 05, 2022 | 13.97 | 13.97 | 0 | -0.09(-0.62%) | ||
May 03, 2022 | 14.05 | 14.05 | 0 | +0.05(+0.34%) |