Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.40 | 12.40 | 0 | +0.07(+0.57%) | ||
Apr 27, 2023 | 12.33 | 12.33 | 0 | +0.16(+1.31%) | ||
Apr 26, 2023 | 12.17 | 12.17 | 0 | -0.05(-0.41%) | ||
Apr 25, 2023 | 12.22 | 12.22 | 0 | -0.19(-1.53%) | ||
Apr 24, 2023 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | ||
Apr 21, 2023 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | ||
Apr 20, 2023 | 12.41 | 12.41 | 0 | -0.03(-0.24%) | ||
Apr 19, 2023 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | ||
Apr 18, 2023 | 12.50 | 12.50 | 0 | +0.02(+0.16%) | ||
Apr 17, 2023 | 12.48 | 12.48 | 0 | +0.03(+0.24%) | ||
Apr 14, 2023 | 12.45 | 12.45 | 0 | -0.07(-0.56%) | ||
Apr 13, 2023 | 12.52 | 12.52 | 0 | +0.10(+0.81%) | ||
Apr 12, 2023 | 12.42 | 12.42 | 0 | -0.02(-0.16%) | ||
Apr 11, 2023 | 12.44 | 12.44 | 0 | +0.09(+0.73%) | ||
Apr 06, 2023 | 12.35 | 12.35 | 0 | +0.02(+0.16%) | ||
Apr 05, 2023 | 12.33 | 12.33 | 0 | -0.11(-0.88%) | ||
Apr 04, 2023 | 12.44 | 12.44 | 0 | -0.07(-0.56%) | ||
Apr 03, 2023 | 12.51 | 12.51 | 0 | +0.01(+0.08%) | ||
Mar 31, 2023 | 12.50 | 12.50 | 0 | +0.15(+1.21%) | ||
Mar 30, 2023 | 12.35 | 12.35 | 0 | +0.12(+0.98%) | ||
Mar 29, 2023 | 12.23 | 12.23 | 0 | +0.19(+1.58%) | ||
Mar 28, 2023 | 12.04 | 12.04 | 0 | +0.01(+0.08%) | ||
Mar 27, 2023 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | ||
Mar 24, 2023 | 12.03 | 12.03 | 0 | -0.02(-0.17%) | ||
Mar 23, 2023 | 12.05 | 12.05 | 0 | +0.06(+0.50%) | ||
Mar 22, 2023 | 11.99 | 11.99 | 0 | -0.12(-0.99%) | ||
Mar 21, 2023 | 12.11 | 12.11 | 0 | +0.11(+0.92%) | ||
Mar 20, 2023 | 12.00 | 12.00 | 0 | +0.11(+0.93%) | ||
Mar 17, 2023 | 11.89 | 11.89 | 0 | -0.11(-0.92%) | ||
Mar 16, 2023 | 12.00 | 12.00 | 0 | +0.23(+1.95%) | ||
Mar 15, 2023 | 11.77 | 11.77 | 0 | -0.22(-1.83%) | ||
Mar 14, 2023 | 11.99 | 11.99 | 0 | +0.17(+1.44%) | ||
Mar 13, 2023 | 11.82 | 11.82 | 0 | +0.02(+0.17%) | ||
Mar 10, 2023 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | ||
Mar 09, 2023 | 12.00 | 12.00 | 0 | -0.15(-1.23%) | ||
Mar 08, 2023 | 12.15 | 12.15 | 0 | +0.07(+0.58%) | ||
Mar 07, 2023 | 12.08 | 12.08 | 0 | -0.16(-1.31%) | ||
Mar 06, 2023 | 12.24 | 12.24 | 0 | -0.03(-0.24%) | ||
Mar 03, 2023 | 12.27 | 12.27 | 0 | +0.17(+1.40%) | ||
Mar 02, 2023 | 12.10 | 12.10 | 0 | +0.06(+0.50%) | ||
Mar 01, 2023 | 12.04 | 12.04 | 0 | +0.00(+0.00%) | ||
Feb 28, 2023 | 12.04 | 12.04 | 0 | -0.03(-0.25%) | ||
Feb 27, 2023 | 12.07 | 12.07 | 0 | +0.08(+0.67%) | ||
Feb 24, 2023 | 11.99 | 11.99 | 0 | -0.20(-1.64%) | ||
Feb 23, 2023 | 12.19 | 12.19 | 0 | +0.08(+0.66%) | ||
Feb 22, 2023 | 12.11 | 12.11 | 0 | -0.30(-2.42%) | ||
Feb 17, 2023 | 12.41 | 12.41 | 0 | -0.03(-0.24%) | ||
Feb 16, 2023 | 12.44 | 12.44 | 0 | -0.12(-0.96%) | ||
Feb 15, 2023 | 12.56 | 12.56 | 0 | +0.04(+0.32%) | ||
Feb 14, 2023 | 12.52 | 12.52 | 0 | +0.04(+0.32%) | ||
Feb 13, 2023 | 12.48 | 12.48 | 0 | +0.14(+1.13%) | ||
Feb 10, 2023 | 12.34 | 12.34 | 0 | -0.06(-0.48%) | ||
Feb 09, 2023 | 12.40 | 12.40 | 0 | -0.02(-0.16%) | ||
Feb 08, 2023 | 12.42 | 12.42 | 0 | -0.15(-1.19%) | ||
Feb 07, 2023 | 12.57 | 12.57 | 0 | +0.15(+1.21%) | ||
Feb 06, 2023 | 12.42 | 12.42 | 0 | -0.11(-0.88%) | ||
Feb 03, 2023 | 12.53 | 12.53 | 0 | -0.18(-1.42%) | ||
Feb 02, 2023 | 12.71 | 12.71 | 0 | +0.15(+1.19%) | ||
Feb 01, 2023 | 12.56 | 12.56 | 0 | +0.21(+1.70%) | ||
Jan 31, 2023 | 12.35 | 12.35 | 0 | +0.20(+1.65%) | ||
Jan 30, 2023 | 12.15 | 12.15 | 0 | -0.14(-1.14%) | ||
Jan 27, 2023 | 12.29 | 12.29 | 0 | -0.01(-0.08%) | ||
Jan 26, 2023 | 12.30 | 12.30 | 0 | +0.06(+0.49%) | ||
Jan 25, 2023 | 12.24 | 12.24 | 0 | +0.02(+0.16%) | ||
Jan 24, 2023 | 12.22 | 12.22 | 0 | +0.01(+0.08%) | ||
Jan 23, 2023 | 12.21 | 12.21 | 0 | +0.15(+1.24%) | ||
Jan 20, 2023 | 12.06 | 12.06 | 0 | +0.20(+1.69%) | ||
Jan 19, 2023 | 11.86 | 11.86 | 0 | -0.11(-0.92%) | ||
Jan 18, 2023 | 11.97 | 11.97 | 0 | -0.09(-0.75%) | ||
Jan 13, 2023 | 12.06 | 12.06 | 0 | +0.04(+0.33%) | ||
Jan 12, 2023 | 12.02 | 12.02 | 0 | +0.12(+1.01%) | ||
Jan 11, 2023 | 11.90 | 11.90 | 0 | +0.18(+1.54%) | ||
Jan 10, 2023 | 11.72 | 11.72 | 0 | +0.07(+0.60%) | ||
Jan 09, 2023 | 11.65 | 11.65 | 0 | +0.06(+0.52%) | ||
Jan 06, 2023 | 11.59 | 11.59 | 0 | +0.30(+2.66%) | ||
Jan 05, 2023 | 11.29 | 11.29 | 0 | -0.15(-1.31%) | ||
Jan 04, 2023 | 11.44 | 11.44 | 0 | +0.13(+1.15%) | ||
Dec 30, 2022 | 11.31 | 11.31 | 0 | -0.09(-0.79%) | ||
Dec 29, 2022 | 11.40 | 11.40 | 0 | +0.26(+2.33%) | ||
Dec 28, 2022 | 11.14 | 11.14 | 0 | -0.17(-1.50%) | ||
Dec 23, 2022 | 11.31 | 11.31 | 0 | +0.03(+0.27%) | ||
Dec 22, 2022 | 11.28 | 11.28 | 0 | -0.19(-1.66%) | ||
Dec 21, 2022 | 11.47 | 11.47 | 0 | +0.15(+1.33%) | ||
Dec 20, 2022 | 11.32 | 11.32 | 0 | -0.04(-0.35%) | ||
Dec 19, 2022 | 11.36 | 11.36 | 0 | -0.11(-0.96%) | ||
Dec 16, 2022 | 11.47 | 11.47 | 0 | -0.13(-1.12%) | ||
Dec 15, 2022 | 11.60 | 11.60 | 0 | -0.29(-2.44%) | ||
Dec 14, 2022 | 11.89 | 11.89 | 0 | -0.06(-0.50%) | ||
Dec 13, 2022 | 11.95 | 11.95 | 0 | +0.10(+0.84%) | ||
Dec 12, 2022 | 11.85 | 11.85 | 0 | +0.16(+1.37%) | ||
Dec 09, 2022 | 11.69 | 11.69 | 0 | -0.06(-0.51%) | ||
Dec 08, 2022 | 11.75 | 11.75 | 0 | +0.09(+0.77%) | ||
Dec 07, 2022 | 11.66 | 11.66 | 0 | -0.01(-0.09%) | ||
Dec 06, 2022 | 11.67 | 11.67 | 0 | -0.13(-1.10%) | ||
Dec 05, 2022 | 11.80 | 11.80 | 0 | -0.19(-1.58%) | ||
Dec 02, 2022 | 11.99 | 11.99 | 0 | -0.03(-0.25%) | ||
Dec 01, 2022 | 12.02 | 12.02 | 0 | +0.07(+0.59%) | ||
Nov 30, 2022 | 11.95 | 11.95 | 0 | +0.40(+3.46%) | ||
Nov 29, 2022 | 11.55 | 11.55 | 0 | -0.02(-0.17%) | ||
Nov 28, 2022 | 11.57 | 11.57 | 0 | -0.23(-1.95%) | ||
Nov 25, 2022 | 11.80 | 11.80 | 0 | +0.02(+0.17%) | ||
Nov 23, 2022 | 11.78 | 11.78 | 0 | +0.11(+0.94%) | ||
Nov 22, 2022 | 11.67 | 11.67 | 0 | +0.16(+1.39%) | ||
Nov 21, 2022 | 11.51 | 11.51 | 0 | -0.09(-0.78%) | ||
Nov 18, 2022 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | ||
Nov 17, 2022 | 11.57 | 11.57 | 0 | -0.07(-0.60%) | ||
Nov 16, 2022 | 11.64 | 11.64 | 0 | -0.14(-1.19%) | ||
Nov 15, 2022 | 11.78 | 11.78 | 0 | +0.15(+1.29%) | ||
Nov 14, 2022 | 11.63 | 11.63 | 0 | -0.14(-1.19%) | ||
Nov 11, 2022 | 11.77 | 11.77 | 0 | +0.14(+1.20%) | ||
Nov 10, 2022 | 11.63 | 11.63 | 0 | +0.79(+7.29%) | ||
Nov 09, 2022 | 10.84 | 10.84 | 0 | -0.24(-2.17%) | ||
Nov 08, 2022 | 11.08 | 11.08 | 0 | +0.13(+1.19%) | ||
Nov 07, 2022 | 10.95 | 10.95 | 0 | +0.10(+0.92%) | ||
Nov 04, 2022 | 10.85 | 10.85 | 0 | +0.22(+2.07%) | ||
Nov 03, 2022 | 10.63 | 10.63 | 0 | -0.11(-1.02%) | ||
Nov 02, 2022 | 10.74 | 10.74 | 0 | -0.29(-2.63%) | ||
Nov 01, 2022 | 11.03 | 11.03 | 0 | +0.03(+0.27%) | ||
Oct 31, 2022 | 11.00 | 11.00 | 0 | -0.10(-0.90%) | ||
Oct 28, 2022 | 11.10 | 11.10 | 0 | +0.25(+2.30%) | ||
Oct 27, 2022 | 10.85 | 10.85 | 0 | -0.02(-0.18%) | ||
Oct 26, 2022 | 10.87 | 10.87 | 0 | -0.02(-0.18%) | ||
Oct 25, 2022 | 10.89 | 10.89 | 0 | +0.24(+2.25%) | ||
Oct 24, 2022 | 10.65 | 10.65 | 0 | +0.08(+0.76%) | ||
Oct 21, 2022 | 10.57 | 10.57 | 0 | +0.18(+1.73%) | ||
Oct 20, 2022 | 10.39 | 10.39 | 0 | -0.08(-0.76%) | ||
Oct 19, 2022 | 10.47 | 10.47 | 0 | -0.14(-1.32%) | ||
Oct 18, 2022 | 10.61 | 10.61 | 0 | +0.12(+1.14%) | ||
Oct 17, 2022 | 10.49 | 10.49 | 0 | +0.32(+3.15%) | ||
Oct 14, 2022 | 10.17 | 10.17 | 0 | -0.26(-2.49%) | ||
Oct 13, 2022 | 10.43 | 10.43 | 0 | +0.18(+1.76%) | ||
Oct 12, 2022 | 10.25 | 10.25 | 0 | -0.11(-1.06%) | ||
Oct 11, 2022 | 10.36 | 10.36 | 0 | -0.14(-1.33%) | ||
Oct 10, 2022 | 10.50 | 10.50 | 0 | -0.10(-0.94%) | ||
Oct 07, 2022 | 10.60 | 10.60 | 0 | -0.34(-3.11%) | ||
Oct 06, 2022 | 10.94 | 10.94 | 0 | -0.13(-1.17%) | ||
Oct 05, 2022 | 11.07 | 11.07 | 0 | -0.03(-0.27%) | ||
Oct 04, 2022 | 11.10 | 11.10 | 0 | +0.37(+3.45%) | ||
Oct 03, 2022 | 10.73 | 10.73 | 0 | +0.33(+3.17%) | ||
Sep 30, 2022 | 10.40 | 10.40 | 0 | -0.12(-1.14%) | ||
Sep 29, 2022 | 10.52 | 10.52 | 0 | -0.21(-1.96%) | ||
Sep 28, 2022 | 10.73 | 10.73 | 0 | +0.20(+1.90%) | ||
Sep 27, 2022 | 10.53 | 10.53 | 0 | +0.00(+0.00%) | ||
Sep 26, 2022 | 10.53 | 10.53 | 0 | -0.16(-1.50%) | ||
Sep 23, 2022 | 10.69 | 10.69 | 0 | -0.15(-1.38%) | ||
Sep 22, 2022 | 10.84 | 10.84 | 0 | -0.17(-1.54%) | ||
Sep 21, 2022 | 11.01 | 11.01 | 0 | -0.15(-1.34%) | ||
Sep 20, 2022 | 11.16 | 11.16 | 0 | -0.17(-1.50%) | ||
Sep 19, 2022 | 11.33 | 11.33 | 0 | +0.08(+0.71%) | ||
Sep 16, 2022 | 11.25 | 11.25 | 0 | -0.08(-0.71%) | ||
Sep 15, 2022 | 11.33 | 11.33 | 0 | -0.16(-1.39%) | ||
Sep 14, 2022 | 11.49 | 11.49 | 0 | +0.00(+0.00%) | ||
Sep 13, 2022 | 11.49 | 11.49 | 0 | -0.48(-4.01%) | ||
Sep 12, 2022 | 11.97 | 11.97 | 0 | +0.14(+1.18%) | ||
Sep 09, 2022 | 11.83 | 11.83 | 0 | +0.20(+1.72%) | ||
Sep 08, 2022 | 11.63 | 11.63 | 0 | +0.09(+0.78%) | ||
Sep 07, 2022 | 11.54 | 11.54 | 0 | +0.20(+1.76%) | ||
Sep 02, 2022 | 11.34 | 11.34 | 0 | -0.11(-0.96%) | ||
Sep 01, 2022 | 11.45 | 11.45 | 0 | -0.10(-0.87%) | ||
Aug 31, 2022 | 11.55 | 11.55 | 0 | -0.08(-0.69%) | ||
Aug 30, 2022 | 11.63 | 11.63 | 0 | -0.07(-0.60%) | ||
Aug 29, 2022 | 11.70 | 11.70 | 0 | -0.11(-0.93%) | ||
Aug 26, 2022 | 11.81 | 11.81 | 0 | -0.44(-3.59%) | ||
Aug 25, 2022 | 12.25 | 12.25 | 0 | +0.14(+1.16%) | ||
Aug 24, 2022 | 12.11 | 12.11 | 0 | +0.03(+0.25%) | ||
Aug 23, 2022 | 12.08 | 12.08 | 0 | -0.04(-0.33%) | ||
Aug 22, 2022 | 12.12 | 12.12 | 0 | -0.30(-2.42%) | ||
Aug 19, 2022 | 12.42 | 12.42 | 0 | -0.18(-1.43%) | ||
Aug 18, 2022 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 12.60 | 12.60 | 0 | -0.12(-0.94%) | ||
Aug 16, 2022 | 12.72 | 12.72 | 0 | -0.02(-0.16%) | ||
Aug 15, 2022 | 12.74 | 12.74 | 0 | +0.03(+0.24%) | ||
Aug 12, 2022 | 12.71 | 12.71 | 0 | +0.20(+1.60%) | ||
Aug 11, 2022 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | ||
Aug 10, 2022 | 12.53 | 12.53 | 0 | +0.26(+2.12%) | ||
Aug 09, 2022 | 12.27 | 12.27 | 0 | -0.11(-0.89%) | ||
Aug 08, 2022 | 12.38 | 12.38 | 0 | -0.04(-0.32%) | ||
Aug 05, 2022 | 12.42 | 12.42 | 0 | +0.01(+0.08%) | ||
Aug 04, 2022 | 12.41 | 12.41 | 0 | +0.08(+0.65%) | ||
Aug 03, 2022 | 12.33 | 12.33 | 0 | +0.19(+1.57%) | ||
Aug 02, 2022 | 12.14 | 12.14 | 0 | -0.11(-0.90%) | ||
Aug 01, 2022 | 12.25 | 12.25 | 0 | -0.03(-0.24%) | ||
Jul 29, 2022 | 12.28 | 12.28 | 0 | +0.12(+0.99%) | ||
Jul 28, 2022 | 12.16 | 12.16 | 0 | +0.27(+2.27%) | ||
Jul 27, 2022 | 11.89 | 11.89 | 0 | +0.32(+2.77%) | ||
Jul 26, 2022 | 11.57 | 11.57 | 0 | -0.12(-1.03%) | ||
Jul 25, 2022 | 11.69 | 11.69 | 0 | -0.01(-0.09%) | ||
Jul 22, 2022 | 11.70 | 11.70 | 0 | +0.03(+0.26%) | ||
Jul 20, 2022 | 11.67 | 11.67 | 0 | +0.13(+1.13%) | ||
Jul 19, 2022 | 11.54 | 11.54 | 0 | +0.31(+2.76%) | ||
Jul 18, 2022 | 11.23 | 11.23 | 0 | -0.04(-0.35%) | ||
Jul 15, 2022 | 11.27 | 11.27 | 0 | +0.23(+2.08%) | ||
Jul 14, 2022 | 11.04 | 11.04 | 0 | -0.07(-0.63%) | ||
Jul 13, 2022 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | ||
Jul 12, 2022 | 11.11 | 11.11 | 0 | -0.27(-2.37%) | ||
Jul 08, 2022 | 11.38 | 11.38 | 0 | -0.02(-0.18%) | ||
Jul 07, 2022 | 11.40 | 11.40 | 0 | +0.22(+1.97%) | ||
Jul 06, 2022 | 11.18 | 11.18 | 0 | +0.05(+0.45%) | ||
Jul 05, 2022 | 11.13 | 11.13 | 0 | +0.03(+0.27%) | ||
Jul 01, 2022 | 11.10 | 11.10 | 0 | +0.01(+0.09%) | ||
Jun 30, 2022 | 11.09 | 11.09 | 0 | -0.14(-1.25%) | ||
Jun 28, 2022 | 11.23 | 11.23 | 0 | -0.22(-1.92%) | ||
Jun 27, 2022 | 11.45 | 11.45 | 0 | -0.04(-0.35%) | ||
Jun 24, 2022 | 11.49 | 11.49 | 0 | +0.41(+3.70%) | ||
Jun 23, 2022 | 11.08 | 11.08 | 0 | +0.13(+1.19%) | ||
Jun 22, 2022 | 10.95 | 10.95 | 0 | -0.01(-0.09%) | ||
Jun 21, 2022 | 10.96 | 10.96 | 0 | +0.17(+1.58%) | ||
Jun 17, 2022 | 10.79 | 10.79 | 0 | +0.08(+0.75%) | ||
Jun 16, 2022 | 10.71 | 10.71 | 0 | -0.43(-3.86%) | ||
Jun 15, 2022 | 11.14 | 11.14 | 0 | +0.20(+1.83%) | ||
Jun 14, 2022 | 10.94 | 10.94 | 0 | -0.07(-0.64%) | ||
Jun 13, 2022 | 11.01 | 11.01 | 0 | -0.48(-4.18%) | ||
Jun 10, 2022 | 11.49 | 11.49 | 0 | -0.38(-3.20%) | ||
Jun 09, 2022 | 11.87 | 11.87 | 0 | -0.24(-1.98%) | ||
Jun 08, 2022 | 12.11 | 12.11 | 0 | -0.14(-1.14%) | ||
Jun 07, 2022 | 12.25 | 12.25 | 0 | +0.06(+0.49%) | ||
Jun 06, 2022 | 12.19 | 12.19 | 0 | +0.06(+0.49%) | ||
Jun 03, 2022 | 12.13 | 12.13 | 0 | -0.22(-1.78%) | ||
Jun 02, 2022 | 12.35 | 12.35 | 0 | +0.32(+2.66%) | ||
Jun 01, 2022 | 12.03 | 12.03 | 0 | -0.13(-1.07%) | ||
May 31, 2022 | 12.16 | 12.16 | 0 | -0.07(-0.57%) | ||
May 27, 2022 | 12.23 | 12.23 | 0 | +0.33(+2.77%) | ||
May 26, 2022 | 11.90 | 11.90 | 0 | +0.20(+1.71%) | ||
May 25, 2022 | 11.70 | 11.70 | 0 | +0.09(+0.78%) | ||
May 24, 2022 | 11.61 | 11.61 | 0 | -0.17(-1.44%) | ||
May 23, 2022 | 11.78 | 11.78 | 0 | +0.12(+1.03%) | ||
May 20, 2022 | 11.66 | 11.66 | 0 | +0.04(+0.34%) | ||
May 19, 2022 | 11.62 | 11.62 | 0 | +0.09(+0.78%) | ||
May 18, 2022 | 11.53 | 11.53 | 0 | -0.36(-3.03%) | ||
May 17, 2022 | 11.89 | 11.89 | 0 | +0.26(+2.24%) | ||
May 16, 2022 | 11.63 | 11.63 | 0 | -0.09(-0.77%) | ||
May 13, 2022 | 11.72 | 11.72 | 0 | +0.35(+3.08%) | ||
May 12, 2022 | 11.37 | 11.37 | 0 | +0.04(+0.35%) | ||
May 11, 2022 | 11.33 | 11.33 | 0 | -0.19(-1.65%) | ||
May 10, 2022 | 11.52 | 11.52 | 0 | +0.06(+0.52%) | ||
May 09, 2022 | 11.46 | 11.46 | 0 | -0.47(-3.94%) | ||
May 06, 2022 | 11.93 | 11.93 | 0 | -0.19(-1.57%) | ||
May 05, 2022 | 12.12 | 12.12 | 0 | -0.14(-1.14%) | ||
May 03, 2022 | 12.26 | 12.26 | 0 | -0.02(-0.16%) |