Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.55 | 11.55 | 0 | -0.05(-0.43%) | ||
Jun 28, 2022 | 11.60 | 11.60 | 0 | -0.09(-0.77%) | ||
Jun 27, 2022 | 11.69 | 11.69 | 0 | -0.04(-0.34%) | ||
Jun 24, 2022 | 11.73 | 11.73 | 0 | +0.18(+1.56%) | ||
Jun 23, 2022 | 11.55 | 11.55 | 0 | +0.04(+0.35%) | ||
Jun 22, 2022 | 11.51 | 11.51 | 0 | +0.01(+0.09%) | ||
Jun 21, 2022 | 11.50 | 11.50 | 0 | +0.10(+0.88%) | ||
Jun 17, 2022 | 11.40 | 11.40 | 0 | +0.01(+0.09%) | ||
Jun 16, 2022 | 11.39 | 11.39 | 0 | -0.19(-1.64%) | ||
Jun 15, 2022 | 11.58 | 11.58 | 0 | +0.14(+1.22%) | ||
Jun 14, 2022 | 11.44 | 11.44 | 0 | -0.07(-0.61%) | ||
Jun 13, 2022 | 11.51 | 11.51 | 0 | -0.31(-2.62%) | ||
Jun 10, 2022 | 11.82 | 11.82 | 0 | -0.19(-1.58%) | ||
Jun 09, 2022 | 12.01 | 12.01 | 0 | -0.15(-1.23%) | ||
Jun 08, 2022 | 12.16 | 12.16 | 0 | -0.08(-0.65%) | ||
Jun 07, 2022 | 12.24 | 12.24 | 0 | +0.06(+0.49%) | ||
Jun 06, 2022 | 12.18 | 12.18 | 0 | +0.00(+0.00%) | ||
Jun 03, 2022 | 12.18 | 12.18 | 0 | -0.09(-0.73%) | ||
Jun 02, 2022 | 12.27 | 12.27 | 0 | +0.12(+0.99%) | ||
Jun 01, 2022 | 12.15 | 12.15 | 0 | -0.06(-0.49%) | ||
May 31, 2022 | 12.21 | 12.21 | 0 | -0.05(-0.41%) | ||
May 27, 2022 | 12.26 | 12.26 | 0 | +0.13(+1.07%) | ||
May 26, 2022 | 12.13 | 12.13 | 0 | +0.12(+1.00%) | ||
May 25, 2022 | 12.01 | 12.01 | 0 | +0.06(+0.50%) | ||
May 24, 2022 | 11.95 | 11.95 | 0 | -0.02(-0.17%) | ||
May 23, 2022 | 11.97 | 11.97 | 0 | +0.09(+0.76%) | ||
May 20, 2022 | 11.88 | 11.88 | 0 | +0.02(+0.17%) | ||
May 19, 2022 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | ||
May 18, 2022 | 11.86 | 11.86 | 0 | -0.20(-1.66%) | ||
May 17, 2022 | 12.06 | 12.06 | 0 | +0.09(+0.75%) | ||
May 16, 2022 | 11.97 | 11.97 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 11.97 | 11.97 | 0 | +0.14(+1.18%) | ||
May 12, 2022 | 11.83 | 11.83 | 0 | -0.01(-0.08%) | ||
May 11, 2022 | 11.84 | 11.84 | 0 | -0.05(-0.42%) | ||
May 10, 2022 | 11.89 | 11.89 | 0 | +0.01(+0.08%) | ||
May 09, 2022 | 11.88 | 11.88 | 0 | -0.20(-1.66%) | ||
May 06, 2022 | 12.08 | 12.08 | 0 | -0.08(-0.66%) | ||
May 05, 2022 | 12.16 | 12.16 | 0 | -0.07(-0.57%) | ||
May 03, 2022 | 12.23 | 12.23 | 0 | +0.03(+0.25%) | ||
May 02, 2022 | 12.20 | 12.20 | 0 | -0.02(-0.16%) | ||
Apr 29, 2022 | 12.22 | 12.22 | 0 | -0.20(-1.61%) | ||
Apr 28, 2022 | 12.42 | 12.42 | 0 | +0.12(+0.98%) | ||
Apr 27, 2022 | 12.30 | 12.30 | 0 | -0.01(-0.08%) | ||
Apr 26, 2022 | 12.31 | 12.31 | 0 | -0.16(-1.28%) | ||
Apr 25, 2022 | 12.47 | 12.47 | 0 | +0.03(+0.24%) | ||
Apr 22, 2022 | 12.44 | 12.44 | 0 | -0.17(-1.35%) | ||
Apr 21, 2022 | 12.61 | 12.61 | 0 | -0.11(-0.86%) | ||
Apr 20, 2022 | 12.72 | 12.72 | 0 | +0.05(+0.39%) | ||
Apr 19, 2022 | 12.67 | 12.67 | 0 | +0.07(+0.56%) | ||
Apr 18, 2022 | 12.60 | 12.60 | 0 | -0.03(-0.24%) | ||
Apr 14, 2022 | 12.63 | 12.63 | 0 | -0.08(-0.63%) | ||
Apr 13, 2022 | 12.71 | 12.71 | 0 | +0.09(+0.71%) | ||
Apr 12, 2022 | 12.62 | 12.62 | 0 | -0.02(-0.16%) | ||
Apr 11, 2022 | 12.64 | 12.64 | 0 | -0.11(-0.86%) | ||
Apr 08, 2022 | 12.75 | 12.75 | 0 | -0.02(-0.16%) | ||
Apr 07, 2022 | 12.77 | 12.77 | 0 | +0.01(+0.08%) | ||
Apr 06, 2022 | 12.76 | 12.76 | 0 | -0.09(-0.70%) | ||
Apr 05, 2022 | 12.85 | 12.85 | 0 | -0.11(-0.85%) | ||
Apr 04, 2022 | 12.96 | 12.96 | 0 | +0.04(+0.31%) | ||
Apr 01, 2022 | 12.92 | 12.92 | 0 | +0.02(+0.16%) | ||
Mar 31, 2022 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | ||
Mar 30, 2022 | 13.00 | 13.00 | 0 | -0.03(-0.23%) | ||
Mar 29, 2022 | 13.03 | 13.03 | 0 | +0.12(+0.93%) | ||
Mar 28, 2022 | 12.91 | 12.91 | 0 | +0.03(+0.23%) | ||
Mar 25, 2022 | 12.88 | 12.88 | 0 | +0.00(+0.00%) | ||
Mar 24, 2022 | 12.88 | 12.88 | 0 | +0.06(+0.47%) | ||
Mar 23, 2022 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | ||
Mar 21, 2022 | 12.82 | 12.82 | 0 | -0.06(-0.47%) | ||
Mar 18, 2022 | 12.88 | 12.88 | 0 | +0.08(+0.63%) | ||
Mar 17, 2022 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | ||
Mar 16, 2022 | 12.70 | 12.70 | 0 | +0.18(+1.44%) | ||
Mar 15, 2022 | 12.52 | 12.52 | 0 | +0.09(+0.72%) | ||
Mar 14, 2022 | 12.43 | 12.43 | 0 | -0.07(-0.56%) | ||
Mar 11, 2022 | 12.50 | 12.50 | 0 | -0.08(-0.64%) | ||
Mar 10, 2022 | 12.58 | 12.58 | 0 | -0.05(-0.40%) | ||
Mar 09, 2022 | 12.63 | 12.63 | 0 | +0.17(+1.36%) | ||
Mar 08, 2022 | 12.46 | 12.46 | 0 | -0.04(-0.32%) | ||
Mar 07, 2022 | 12.50 | 12.50 | 0 | -0.21(-1.65%) | ||
Mar 04, 2022 | 12.71 | 12.71 | 0 | -0.09(-0.70%) | ||
Mar 03, 2022 | 12.80 | 12.80 | 0 | -0.06(-0.47%) | ||
Mar 02, 2022 | 12.86 | 12.86 | 0 | +0.07(+0.55%) | ||
Mar 01, 2022 | 12.79 | 12.79 | 0 | -0.10(-0.78%) | ||
Feb 28, 2022 | 12.89 | 12.89 | 0 | -0.02(-0.15%) | ||
Feb 25, 2022 | 12.91 | 12.91 | 0 | +0.17(+1.33%) | ||
Feb 24, 2022 | 12.74 | 12.74 | 0 | +0.02(+0.16%) | ||
Feb 23, 2022 | 12.72 | 12.72 | 0 | -0.11(-0.86%) | ||
Feb 22, 2022 | 12.83 | 12.83 | 0 | -0.08(-0.62%) | ||
Feb 18, 2022 | 12.91 | 12.91 | 0 | -0.03(-0.23%) | ||
Feb 17, 2022 | 12.94 | 12.94 | 0 | -0.13(-0.99%) | ||
Feb 16, 2022 | 13.07 | 13.07 | 0 | +0.02(+0.15%) | ||
Feb 15, 2022 | 13.05 | 13.05 | 0 | +0.11(+0.85%) | ||
Feb 14, 2022 | 12.94 | 12.94 | 0 | -0.05(-0.38%) | ||
Feb 11, 2022 | 12.99 | 12.99 | 0 | -0.10(-0.76%) | ||
Feb 10, 2022 | 13.09 | 13.09 | 0 | -0.14(-1.06%) | ||
Feb 09, 2022 | 13.23 | 13.23 | 0 | +0.12(+0.92%) | ||
Feb 08, 2022 | 13.11 | 13.11 | 0 | +0.05(+0.38%) | ||
Feb 07, 2022 | 13.06 | 13.06 | 0 | -0.01(-0.08%) | ||
Feb 04, 2022 | 13.07 | 13.07 | 0 | +0.00(+0.00%) | ||
Feb 03, 2022 | 13.07 | 13.07 | 0 | -0.16(-1.21%) | ||
Feb 02, 2022 | 13.23 | 13.23 | 0 | +0.05(+0.38%) | ||
Feb 01, 2022 | 13.18 | 13.18 | 0 | +0.05(+0.38%) | ||
Jan 31, 2022 | 13.13 | 13.13 | 0 | +0.12(+0.92%) | ||
Jan 28, 2022 | 13.01 | 13.01 | 0 | +0.11(+0.85%) | ||
Jan 27, 2022 | 12.90 | 12.90 | 0 | -0.04(-0.31%) | ||
Jan 26, 2022 | 12.94 | 12.94 | 0 | -0.04(-0.31%) | ||
Jan 25, 2022 | 12.98 | 12.98 | 0 | -0.07(-0.54%) | ||
Jan 24, 2022 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | ||
Jan 21, 2022 | 13.05 | 13.05 | 0 | -0.09(-0.68%) | ||
Jan 20, 2022 | 13.14 | 13.14 | 0 | -0.06(-0.45%) | ||
Jan 19, 2022 | 13.20 | 13.20 | 0 | -0.04(-0.30%) | ||
Jan 18, 2022 | 13.24 | 13.24 | 0 | -0.16(-1.19%) | ||
Jan 14, 2022 | 13.40 | 13.40 | 0 | -0.03(-0.22%) | ||
Jan 13, 2022 | 13.43 | 13.43 | 0 | -0.08(-0.59%) | ||
Jan 12, 2022 | 13.51 | 13.51 | 0 | +0.03(+0.22%) | ||
Jan 11, 2022 | 13.48 | 13.48 | 0 | +0.08(+0.60%) | ||
Jan 10, 2022 | 13.40 | 13.40 | 0 | -0.04(-0.30%) | ||
Jan 07, 2022 | 13.44 | 13.44 | 0 | -0.02(-0.15%) | ||
Jan 06, 2022 | 13.46 | 13.46 | 0 | -0.02(-0.15%) | ||
Jan 05, 2022 | 13.48 | 13.48 | 0 | -0.14(-1.03%) | ||
Jan 04, 2022 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | ||
Jan 03, 2022 | 13.62 | 13.62 | 0 | -0.01(-0.07%) | ||
Dec 31, 2021 | 13.63 | 13.63 | 0 | -0.01(-0.07%) | ||
Dec 30, 2021 | 13.64 | 13.64 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 13.64 | 13.64 | 0 | +0.01(+0.07%) | ||
Dec 28, 2021 | 13.63 | 13.63 | 0 | -1.14(-7.72%) | ||
Dec 27, 2021 | 14.77 | 14.77 | 0 | +0.10(+0.68%) | ||
Dec 23, 2021 | 14.67 | 14.67 | 0 | +0.04(+0.27%) | ||
Dec 22, 2021 | 14.63 | 14.63 | 0 | +0.09(+0.62%) | ||
Dec 21, 2021 | 14.54 | 14.54 | 0 | +0.13(+0.90%) | ||
Dec 20, 2021 | 14.41 | 14.41 | 0 | -0.09(-0.62%) | ||
Dec 17, 2021 | 14.50 | 14.50 | 0 | -0.05(-0.34%) | ||
Dec 16, 2021 | 14.55 | 14.55 | 0 | -0.05(-0.34%) | ||
Dec 15, 2021 | 14.60 | 14.60 | 0 | +0.10(+0.69%) | ||
Dec 14, 2021 | 14.50 | 14.50 | 0 | -0.08(-0.55%) | ||
Dec 13, 2021 | 14.58 | 14.58 | 0 | -0.05(-0.34%) | ||
Dec 10, 2021 | 14.63 | 14.63 | 0 | +0.03(+0.21%) | ||
Dec 09, 2021 | 14.60 | 14.60 | 0 | -0.07(-0.48%) | ||
Dec 08, 2021 | 14.67 | 14.67 | 0 | +0.02(+0.14%) | ||
Dec 07, 2021 | 14.65 | 14.65 | 0 | +0.15(+1.03%) | ||
Dec 06, 2021 | 14.50 | 14.50 | 0 | -0.17(-1.16%) | ||
Nov 24, 2021 | 14.67 | 14.67 | 0 | +0.02(+0.14%) | ||
Nov 23, 2021 | 14.65 | 14.65 | 0 | -0.03(-0.20%) | ||
Nov 22, 2021 | 14.68 | 14.68 | 0 | -0.06(-0.41%) | ||
Nov 19, 2021 | 14.74 | 14.74 | 0 | -0.04(-0.27%) | ||
Nov 18, 2021 | 14.78 | 14.78 | 0 | +0.01(+0.07%) | ||
Nov 17, 2021 | 14.77 | 14.77 | 0 | -0.03(-0.20%) | ||
Nov 16, 2021 | 14.80 | 14.80 | 0 | +0.01(+0.07%) | ||
Nov 15, 2021 | 14.79 | 14.79 | 0 | -0.02(-0.14%) | ||
Nov 12, 2021 | 14.81 | 14.81 | 0 | +0.05(+0.34%) | ||
Nov 11, 2021 | 14.76 | 14.76 | 0 | +0.01(+0.07%) | ||
Nov 10, 2021 | 14.75 | 14.75 | 0 | -0.10(-0.67%) | ||
Nov 09, 2021 | 14.85 | 14.85 | 0 | -0.01(-0.07%) | ||
Nov 08, 2021 | 14.86 | 14.86 | 0 | +0.01(+0.07%) | ||
Nov 05, 2021 | 14.85 | 14.85 | 0 | +0.05(+0.34%) | ||
Nov 04, 2021 | 14.80 | 14.80 | 0 | +0.03(+0.20%) | ||
Nov 03, 2021 | 14.77 | 14.77 | 0 | +0.04(+0.27%) | ||
Nov 02, 2021 | 14.73 | 14.73 | 0 | +0.03(+0.20%) | ||
Nov 01, 2021 | 14.70 | 14.70 | 0 | +0.04(+0.27%) | ||
Oct 29, 2021 | 14.66 | 14.66 | 0 | -0.01(-0.07%) | ||
Oct 28, 2021 | 14.67 | 14.67 | 0 | +0.07(+0.48%) | ||
Oct 27, 2021 | 14.60 | 14.60 | 0 | -0.03(-0.21%) | ||
Oct 26, 2021 | 14.63 | 14.63 | 0 | +0.01(+0.07%) | ||
Oct 25, 2021 | 14.62 | 14.62 | 0 | +0.03(+0.21%) | ||
Oct 22, 2021 | 14.59 | 14.59 | 0 | +0.01(+0.07%) | ||
Oct 21, 2021 | 14.58 | 14.58 | 0 | +0.00(+0.00%) | ||
Oct 20, 2021 | 14.58 | 14.58 | 0 | +0.04(+0.28%) | ||
Oct 19, 2021 | 14.54 | 14.54 | 0 | +0.03(+0.21%) | ||
Oct 18, 2021 | 14.51 | 14.51 | 0 | +0.00(+0.00%) | ||
Oct 15, 2021 | 14.51 | 14.51 | 0 | +0.04(+0.28%) | ||
Oct 14, 2021 | 14.47 | 14.47 | 0 | +0.12(+0.84%) | ||
Oct 13, 2021 | 14.35 | 14.35 | 0 | +0.05(+0.35%) | ||
Oct 12, 2021 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | ||
Oct 11, 2021 | 14.30 | 14.30 | 0 | -0.04(-0.28%) | ||
Oct 08, 2021 | 14.34 | 14.34 | 0 | -0.03(-0.21%) | ||
Oct 07, 2021 | 14.37 | 14.37 | 0 | +0.06(+0.42%) | ||
Oct 06, 2021 | 14.31 | 14.31 | 0 | +0.00(+0.00%) | ||
Oct 05, 2021 | 14.31 | 14.31 | 0 | +0.06(+0.42%) | ||
Oct 04, 2021 | 14.25 | 14.25 | 0 | -0.09(-0.63%) | ||
Oct 01, 2021 | 14.34 | 14.34 | 0 | +0.08(+0.56%) | ||
Sep 30, 2021 | 14.26 | 14.26 | 0 | -0.06(-0.42%) | ||
Sep 29, 2021 | 14.32 | 14.32 | 0 | +0.00(+0.00%) | ||
Sep 28, 2021 | 14.32 | 14.32 | 0 | -0.16(-1.10%) | ||
Sep 27, 2021 | 14.48 | 14.48 | 0 | -0.03(-0.21%) | ||
Sep 24, 2021 | 14.51 | 14.51 | 0 | -0.02(-0.14%) | ||
Sep 23, 2021 | 14.53 | 14.53 | 0 | +0.06(+0.41%) | ||
Sep 22, 2021 | 14.47 | 14.47 | 0 | +0.06(+0.42%) | ||
Sep 21, 2021 | 14.41 | 14.41 | 0 | +0.02(+0.14%) | ||
Sep 20, 2021 | 14.39 | 14.39 | 0 | -0.12(-0.83%) | ||
Sep 17, 2021 | 14.51 | 14.51 | 0 | -0.07(-0.48%) | ||
Sep 16, 2021 | 14.58 | 14.58 | 0 | -0.02(-0.14%) | ||
Sep 15, 2021 | 14.60 | 14.60 | 0 | +0.04(+0.27%) | ||
Sep 14, 2021 | 14.56 | 14.56 | 0 | -0.02(-0.14%) | ||
Sep 13, 2021 | 14.58 | 14.58 | 0 | +0.02(+0.14%) | ||
Sep 10, 2021 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | ||
Sep 09, 2021 | 14.61 | 14.61 | 0 | -0.01(-0.07%) | ||
Sep 08, 2021 | 14.62 | 14.62 | 0 | -0.02(-0.14%) | ||
Sep 07, 2021 | 14.64 | 14.64 | 0 | -0.04(-0.27%) | ||
Sep 03, 2021 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | ||
Sep 02, 2021 | 14.68 | 14.68 | 0 | +0.03(+0.20%) | ||
Sep 01, 2021 | 14.65 | 14.65 | 0 | +0.02(+0.14%) | ||
Aug 31, 2021 | 14.63 | 14.63 | 0 | -0.01(-0.07%) | ||
Aug 30, 2021 | 14.64 | 14.64 | 0 | +0.02(+0.14%) | ||
Aug 27, 2021 | 14.62 | 14.62 | 0 | +0.09(+0.62%) | ||
Aug 26, 2021 | 14.53 | 14.53 | 0 | -0.05(-0.34%) | ||
Aug 25, 2021 | 14.58 | 14.58 | 0 | +0.02(+0.14%) | ||
Aug 24, 2021 | 14.56 | 14.56 | 0 | +0.03(+0.21%) | ||
Aug 23, 2021 | 14.53 | 14.53 | 0 | +0.06(+0.41%) | ||
Aug 20, 2021 | 14.47 | 14.47 | 0 | +0.06(+0.42%) | ||
Aug 19, 2021 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | ||
Aug 18, 2021 | 14.43 | 14.43 | 0 | -0.06(-0.41%) | ||
Aug 17, 2021 | 14.49 | 14.49 | 0 | -0.06(-0.41%) | ||
Aug 16, 2021 | 14.55 | 14.55 | 0 | +0.01(+0.07%) | ||
Aug 13, 2021 | 14.54 | 14.54 | 0 | +0.03(+0.21%) | ||
Aug 12, 2021 | 14.51 | 14.51 | 0 | +0.00(+0.00%) | ||
Aug 11, 2021 | 14.51 | 14.51 | 0 | +0.03(+0.21%) | ||
Aug 10, 2021 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | ||
Aug 09, 2021 | 14.48 | 14.48 | 0 | -0.01(-0.07%) | ||
Aug 06, 2021 | 14.49 | 14.49 | 0 | -0.02(-0.14%) | ||
Aug 05, 2021 | 14.51 | 14.51 | 0 | +0.03(+0.21%) | ||
Aug 04, 2021 | 14.48 | 14.48 | 0 | -0.03(-0.21%) | ||
Aug 03, 2021 | 14.51 | 14.51 | 0 | +0.05(+0.35%) | ||
Aug 02, 2021 | 14.46 | 14.46 | 0 | +0.01(+0.07%) | ||
Jul 30, 2021 | 14.45 | 14.45 | 0 | -0.03(-0.21%) | ||
Jul 29, 2021 | 14.48 | 14.48 | 0 | +0.04(+0.28%) | ||
Jul 28, 2021 | 14.44 | 14.44 | 0 | +0.03(+0.21%) | ||
Jul 27, 2021 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | ||
Jul 26, 2021 | 14.43 | 14.43 | 0 | +0.01(+0.07%) | ||
Jul 23, 2021 | 14.42 | 14.42 | 0 | +0.06(+0.42%) | ||
Jul 22, 2021 | 14.36 | 14.36 | 0 | +0.02(+0.14%) | ||
Jul 21, 2021 | 14.34 | 14.34 | 0 | +0.06(+0.42%) | ||
Jul 20, 2021 | 14.28 | 14.28 | 0 | +0.10(+0.71%) | ||
Jul 19, 2021 | 14.18 | 14.18 | 0 | -0.10(-0.70%) | ||
Jul 16, 2021 | 14.28 | 14.28 | 0 | -0.05(-0.35%) | ||
Jul 15, 2021 | 14.33 | 14.33 | 0 | -0.03(-0.21%) | ||
Jul 14, 2021 | 14.36 | 14.36 | 0 | +0.01(+0.07%) | ||
Jul 13, 2021 | 14.35 | 14.35 | 0 | -0.04(-0.28%) | ||
Jul 12, 2021 | 14.39 | 14.39 | 0 | +0.03(+0.21%) | ||
Jul 09, 2021 | 14.36 | 14.36 | 0 | +0.09(+0.63%) | ||
Jul 08, 2021 | 14.27 | 14.27 | 0 | -0.08(-0.56%) | ||
Jul 07, 2021 | 14.35 | 14.35 | 0 | +0.03(+0.21%) | ||
Jul 06, 2021 | 14.32 | 14.32 | 0 | -0.02(-0.14%) | ||
Jul 02, 2021 | 14.34 | 14.34 | 0 | +0.05(+0.35%) |