Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.67 | 15.67 | 0 | +0.07(+0.45%) | ||
Jul 28, 2023 | 15.60 | 15.60 | 0 | +0.09(+0.58%) | ||
Jul 27, 2023 | 15.51 | 15.51 | 0 | -0.27(-1.71%) | ||
Jul 26, 2023 | 15.78 | 15.78 | 0 | +0.18(+1.15%) | ||
Jul 25, 2023 | 15.60 | 15.60 | 0 | -0.01(-0.06%) | ||
Jul 24, 2023 | 15.61 | 15.61 | 0 | +0.11(+0.71%) | ||
Jul 21, 2023 | 15.50 | 15.50 | 0 | -0.04(-0.26%) | ||
Jul 20, 2023 | 15.54 | 15.54 | 0 | -0.09(-0.58%) | ||
Jul 19, 2023 | 15.63 | 15.63 | 0 | +0.18(+1.17%) | ||
Jul 18, 2023 | 15.45 | 15.45 | 0 | +0.25(+1.64%) | ||
Jul 17, 2023 | 15.20 | 15.20 | 0 | +0.11(+0.73%) | ||
Jul 14, 2023 | 15.09 | 15.09 | 0 | -0.17(-1.11%) | ||
Jul 13, 2023 | 15.26 | 15.26 | 0 | +0.19(+1.26%) | ||
Jul 12, 2023 | 15.07 | 15.07 | 0 | +0.18(+1.21%) | ||
Jul 11, 2023 | 14.89 | 14.89 | 0 | +0.24(+1.64%) | ||
Jul 10, 2023 | 14.65 | 14.65 | 0 | +0.15(+1.03%) | ||
Jul 07, 2023 | 14.50 | 14.50 | 0 | +0.15(+1.05%) | ||
Jul 06, 2023 | 14.35 | 14.35 | 0 | -0.20(-1.37%) | ||
Jul 05, 2023 | 14.55 | 14.55 | 0 | -0.19(-1.29%) | ||
Jul 03, 2023 | 14.74 | 14.74 | 0 | +0.09(+0.61%) | ||
Jun 30, 2023 | 14.65 | 14.65 | 0 | +0.04(+0.27%) | ||
Jun 29, 2023 | 14.61 | 14.61 | 0 | +0.21(+1.46%) | ||
Jun 28, 2023 | 14.40 | 14.40 | 0 | -0.01(-0.07%) | ||
Jun 27, 2023 | 14.41 | 14.41 | 0 | +0.22(+1.55%) | ||
Jun 26, 2023 | 14.19 | 14.19 | 0 | +0.15(+1.07%) | ||
Jun 23, 2023 | 14.04 | 14.04 | 0 | -0.22(-1.54%) | ||
Jun 22, 2023 | 14.26 | 14.26 | 0 | -0.18(-1.25%) | ||
Jun 21, 2023 | 14.44 | 14.44 | 0 | -0.22(-1.50%) | ||
Jun 16, 2023 | 14.66 | 14.66 | 0 | -0.08(-0.54%) | ||
Jun 15, 2023 | 14.74 | 14.74 | 0 | +0.19(+1.31%) | ||
Jun 14, 2023 | 14.55 | 14.55 | 0 | -0.12(-0.82%) | ||
Jun 13, 2023 | 14.67 | 14.67 | 0 | +0.23(+1.59%) | ||
Jun 12, 2023 | 14.44 | 14.44 | 0 | +0.08(+0.56%) | ||
Jun 09, 2023 | 14.36 | 14.36 | 0 | -0.11(-0.76%) | ||
Jun 08, 2023 | 14.47 | 14.47 | 0 | -0.12(-0.82%) | ||
Jun 07, 2023 | 14.59 | 14.59 | 0 | +0.32(+2.24%) | ||
Jun 06, 2023 | 14.27 | 14.27 | 0 | +0.41(+2.96%) | ||
Jun 05, 2023 | 13.86 | 13.86 | 0 | -0.23(-1.63%) | ||
Jun 02, 2023 | 14.09 | 14.09 | 0 | +0.56(+4.14%) | ||
Jun 01, 2023 | 13.53 | 13.53 | 0 | +0.17(+1.27%) | ||
May 31, 2023 | 13.36 | 13.36 | 0 | -0.24(-1.76%) | ||
May 26, 2023 | 13.60 | 13.60 | 0 | +0.24(+1.80%) | ||
May 25, 2023 | 13.36 | 13.36 | 0 | -0.03(-0.22%) | ||
May 24, 2023 | 13.39 | 13.39 | 0 | -0.21(-1.54%) | ||
May 23, 2023 | 13.60 | 13.60 | 0 | -0.06(-0.44%) | ||
May 22, 2023 | 13.66 | 13.66 | 0 | +0.18(+1.34%) | ||
May 19, 2023 | 13.48 | 13.48 | 0 | -0.13(-0.96%) | ||
May 18, 2023 | 13.61 | 13.61 | 0 | +0.13(+0.96%) | ||
May 17, 2023 | 13.48 | 13.48 | 0 | +0.38(+2.90%) | ||
May 16, 2023 | 13.10 | 13.10 | 0 | -0.18(-1.36%) | ||
May 15, 2023 | 13.28 | 13.28 | 0 | +0.15(+1.14%) | ||
May 12, 2023 | 13.13 | 13.13 | 0 | -0.06(-0.45%) | ||
May 11, 2023 | 13.19 | 13.19 | 0 | -0.15(-1.12%) | ||
May 10, 2023 | 13.34 | 13.34 | 0 | +0.07(+0.53%) | ||
May 09, 2023 | 13.27 | 13.27 | 0 | -0.09(-0.67%) | ||
May 08, 2023 | 13.36 | 13.36 | 0 | -0.09(-0.67%) | ||
May 05, 2023 | 13.45 | 13.45 | 0 | +0.30(+2.28%) | ||
May 04, 2023 | 13.15 | 13.15 | 0 | -0.24(-1.79%) | ||
May 03, 2023 | 13.39 | 13.39 | 0 | +0.08(+0.60%) | ||
May 02, 2023 | 13.31 | 13.31 | 0 | -0.27(-1.99%) | ||
May 01, 2023 | 13.58 | 13.58 | 0 | -0.09(-0.66%) | ||
Apr 28, 2023 | 13.67 | 13.67 | 0 | +0.12(+0.89%) | ||
Apr 27, 2023 | 13.55 | 13.55 | 0 | +0.33(+2.50%) | ||
Apr 26, 2023 | 13.22 | 13.22 | 0 | -0.03(-0.23%) | ||
Apr 25, 2023 | 13.25 | 13.25 | 0 | -0.32(-2.36%) | ||
Apr 24, 2023 | 13.57 | 13.57 | 0 | -0.03(-0.22%) | ||
Apr 21, 2023 | 13.60 | 13.60 | 0 | -0.05(-0.37%) | ||
Apr 20, 2023 | 13.65 | 13.65 | 0 | -0.09(-0.66%) | ||
Apr 19, 2023 | 13.74 | 13.74 | 0 | +0.11(+0.81%) | ||
Apr 18, 2023 | 13.63 | 13.63 | 0 | -0.07(-0.51%) | ||
Apr 17, 2023 | 13.70 | 13.70 | 0 | +0.10(+0.74%) | ||
Apr 14, 2023 | 13.60 | 13.60 | 0 | -0.14(-1.02%) | ||
Apr 13, 2023 | 13.74 | 13.74 | 0 | +0.18(+1.33%) | ||
Apr 12, 2023 | 13.56 | 13.56 | 0 | -0.12(-0.88%) | ||
Apr 11, 2023 | 13.68 | 13.68 | 0 | +0.24(+1.79%) | ||
Apr 06, 2023 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | ||
Apr 05, 2023 | 13.44 | 13.44 | 0 | -0.16(-1.18%) | ||
Apr 04, 2023 | 13.60 | 13.60 | 0 | -0.19(-1.38%) | ||
Apr 03, 2023 | 13.79 | 13.79 | 0 | -0.08(-0.58%) | ||
Mar 31, 2023 | 13.87 | 13.87 | 0 | +0.27(+1.99%) | ||
Mar 30, 2023 | 13.60 | 13.60 | 0 | +0.02(+0.15%) | ||
Mar 29, 2023 | 13.58 | 13.58 | 0 | +0.13(+0.97%) | ||
Mar 28, 2023 | 13.45 | 13.45 | 0 | +0.01(+0.07%) | ||
Mar 27, 2023 | 13.44 | 13.44 | 0 | +0.11(+0.83%) | ||
Mar 24, 2023 | 13.33 | 13.33 | 0 | +0.12(+0.91%) | ||
Mar 23, 2023 | 13.21 | 13.21 | 0 | -0.04(-0.30%) | ||
Mar 22, 2023 | 13.25 | 13.25 | 0 | -0.35(-2.57%) | ||
Mar 21, 2023 | 13.60 | 13.60 | 0 | +0.23(+1.72%) | ||
Mar 20, 2023 | 13.37 | 13.37 | 0 | +0.15(+1.13%) | ||
Mar 17, 2023 | 13.22 | 13.22 | 0 | -0.29(-2.15%) | ||
Mar 16, 2023 | 13.51 | 13.51 | 0 | +0.17(+1.27%) | ||
Mar 15, 2023 | 13.34 | 13.34 | 0 | -0.21(-1.55%) | ||
Mar 14, 2023 | 13.55 | 13.55 | 0 | +0.20(+1.50%) | ||
Mar 13, 2023 | 13.35 | 13.35 | 0 | -0.23(-1.69%) | ||
Mar 10, 2023 | 13.58 | 13.58 | 0 | -0.43(-3.07%) | ||
Mar 09, 2023 | 14.01 | 14.01 | 0 | -0.44(-3.04%) | ||
Mar 08, 2023 | 14.45 | 14.45 | 0 | +0.01(+0.07%) | ||
Mar 07, 2023 | 14.44 | 14.44 | 0 | -0.22(-1.50%) | ||
Mar 06, 2023 | 14.66 | 14.66 | 0 | -0.17(-1.15%) | ||
Mar 03, 2023 | 14.83 | 14.83 | 0 | +0.19(+1.30%) | ||
Mar 02, 2023 | 14.64 | 14.64 | 0 | +0.03(+0.21%) | ||
Mar 01, 2023 | 14.61 | 14.61 | 0 | +0.05(+0.34%) | ||
Feb 28, 2023 | 14.56 | 14.56 | 0 | -0.04(-0.27%) | ||
Feb 27, 2023 | 14.60 | 14.60 | 0 | +0.03(+0.21%) | ||
Feb 24, 2023 | 14.57 | 14.57 | 0 | -0.14(-0.95%) | ||
Feb 23, 2023 | 14.71 | 14.71 | 0 | +0.05(+0.34%) | ||
Feb 22, 2023 | 14.66 | 14.66 | 0 | -0.39(-2.59%) | ||
Feb 17, 2023 | 15.05 | 15.05 | 0 | +0.02(+0.13%) | ||
Feb 16, 2023 | 15.03 | 15.03 | 0 | -0.23(-1.51%) | ||
Feb 15, 2023 | 15.26 | 15.26 | 0 | +0.15(+0.99%) | ||
Feb 14, 2023 | 15.11 | 15.11 | 0 | -0.01(-0.07%) | ||
Feb 13, 2023 | 15.12 | 15.12 | 0 | +0.23(+1.54%) | ||
Feb 10, 2023 | 14.89 | 14.89 | 0 | -0.04(-0.27%) | ||
Feb 09, 2023 | 14.93 | 14.93 | 0 | -0.24(-1.58%) | ||
Feb 08, 2023 | 15.17 | 15.17 | 0 | -0.23(-1.49%) | ||
Feb 07, 2023 | 15.40 | 15.40 | 0 | +0.11(+0.72%) | ||
Feb 06, 2023 | 15.29 | 15.29 | 0 | -0.29(-1.86%) | ||
Feb 03, 2023 | 15.58 | 15.58 | 0 | -0.21(-1.33%) | ||
Feb 02, 2023 | 15.79 | 15.79 | 0 | +0.43(+2.80%) | ||
Feb 01, 2023 | 15.36 | 15.36 | 0 | +0.27(+1.79%) | ||
Jan 31, 2023 | 15.09 | 15.09 | 0 | +0.36(+2.44%) | ||
Jan 30, 2023 | 14.73 | 14.73 | 0 | -0.18(-1.21%) | ||
Jan 27, 2023 | 14.91 | 14.91 | 0 | +0.12(+0.81%) | ||
Jan 26, 2023 | 14.79 | 14.79 | 0 | +0.11(+0.75%) | ||
Jan 25, 2023 | 14.68 | 14.68 | 0 | +0.04(+0.27%) | ||
Jan 24, 2023 | 14.64 | 14.64 | 0 | -0.05(-0.34%) | ||
Jan 23, 2023 | 14.69 | 14.69 | 0 | +0.21(+1.45%) | ||
Jan 20, 2023 | 14.48 | 14.48 | 0 | +0.23(+1.61%) | ||
Jan 19, 2023 | 14.25 | 14.25 | 0 | -0.10(-0.70%) | ||
Jan 18, 2023 | 14.35 | 14.35 | 0 | -0.22(-1.51%) | ||
Jan 13, 2023 | 14.57 | 14.57 | 0 | +0.08(+0.55%) | ||
Jan 12, 2023 | 14.49 | 14.49 | 0 | +0.18(+1.26%) | ||
Jan 11, 2023 | 14.31 | 14.31 | 0 | +0.19(+1.35%) | ||
Jan 10, 2023 | 14.12 | 14.12 | 0 | +0.19(+1.36%) | ||
Jan 09, 2023 | 13.93 | 13.93 | 0 | +0.11(+0.80%) | ||
Jan 06, 2023 | 13.82 | 13.82 | 0 | +0.34(+2.52%) | ||
Jan 05, 2023 | 13.48 | 13.48 | 0 | -0.10(-0.74%) | ||
Jan 04, 2023 | 13.58 | 13.58 | 0 | +0.30(+2.26%) | ||
Dec 30, 2022 | 13.28 | 13.28 | 0 | -0.10(-0.75%) | ||
Dec 29, 2022 | 13.38 | 13.38 | 0 | +0.35(+2.69%) | ||
Dec 28, 2022 | 13.03 | 13.03 | 0 | -0.27(-2.03%) | ||
Dec 23, 2022 | 13.30 | 13.30 | 0 | +0.06(+0.45%) | ||
Dec 22, 2022 | 13.24 | 13.24 | 0 | -0.12(-0.90%) | ||
Dec 21, 2022 | 13.36 | 13.36 | 0 | -1.83(-12.05%) | ||
Dec 20, 2022 | 15.19 | 15.19 | 0 | +0.05(+0.33%) | ||
Dec 19, 2022 | 15.14 | 15.14 | 0 | -0.20(-1.30%) | ||
Dec 16, 2022 | 15.34 | 15.34 | 0 | -0.15(-0.97%) | ||
Dec 15, 2022 | 15.49 | 15.49 | 0 | -0.43(-2.70%) | ||
Dec 14, 2022 | 15.92 | 15.92 | 0 | -0.10(-0.62%) | ||
Dec 13, 2022 | 16.02 | 16.02 | 0 | +0.11(+0.69%) | ||
Dec 12, 2022 | 15.91 | 15.91 | 0 | +0.18(+1.14%) | ||
Dec 09, 2022 | 15.73 | 15.73 | 0 | -0.12(-0.76%) | ||
Dec 08, 2022 | 15.85 | 15.85 | 0 | +0.13(+0.83%) | ||
Dec 07, 2022 | 15.72 | 15.72 | 0 | -0.05(-0.32%) | ||
Dec 06, 2022 | 15.77 | 15.77 | 0 | -0.27(-1.68%) | ||
Dec 05, 2022 | 16.04 | 16.04 | 0 | -0.43(-2.61%) | ||
Dec 02, 2022 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | ||
Dec 01, 2022 | 16.47 | 16.47 | 0 | +0.06(+0.37%) | ||
Nov 30, 2022 | 16.41 | 16.41 | 0 | +0.45(+2.82%) | ||
Nov 29, 2022 | 15.96 | 15.96 | 0 | +0.08(+0.50%) | ||
Nov 28, 2022 | 15.88 | 15.88 | 0 | -0.36(-2.22%) | ||
Nov 25, 2022 | 16.24 | 16.24 | 0 | +0.05(+0.31%) | ||
Nov 23, 2022 | 16.19 | 16.19 | 0 | +0.05(+0.31%) | ||
Nov 22, 2022 | 16.14 | 16.14 | 0 | +0.19(+1.19%) | ||
Nov 21, 2022 | 15.95 | 15.95 | 0 | -0.06(-0.37%) | ||
Nov 18, 2022 | 16.01 | 16.01 | 0 | +0.08(+0.50%) | ||
Nov 17, 2022 | 15.93 | 15.93 | 0 | -0.16(-0.99%) | ||
Nov 16, 2022 | 16.09 | 16.09 | 0 | -0.27(-1.65%) | ||
Nov 15, 2022 | 16.36 | 16.36 | 0 | +0.21(+1.30%) | ||
Nov 14, 2022 | 16.15 | 16.15 | 0 | -0.26(-1.58%) | ||
Nov 11, 2022 | 16.41 | 16.41 | 0 | +0.30(+1.86%) | ||
Nov 10, 2022 | 16.11 | 16.11 | 0 | +1.05(+6.97%) | ||
Nov 09, 2022 | 15.06 | 15.06 | 0 | -0.33(-2.14%) | ||
Nov 08, 2022 | 15.39 | 15.39 | 0 | +0.07(+0.46%) | ||
Nov 07, 2022 | 15.32 | 15.32 | 0 | +0.17(+1.12%) | ||
Nov 04, 2022 | 15.15 | 15.15 | 0 | +0.32(+2.16%) | ||
Nov 03, 2022 | 14.83 | 14.83 | 0 | -0.14(-0.94%) | ||
Nov 02, 2022 | 14.97 | 14.97 | 0 | -0.49(-3.17%) | ||
Nov 01, 2022 | 15.46 | 15.46 | 0 | +0.10(+0.65%) | ||
Oct 31, 2022 | 15.36 | 15.36 | 0 | -0.07(-0.45%) | ||
Oct 28, 2022 | 15.43 | 15.43 | 0 | +0.37(+2.46%) | ||
Oct 27, 2022 | 15.06 | 15.06 | 0 | +0.02(+0.13%) | ||
Oct 26, 2022 | 15.04 | 15.04 | 0 | +0.05(+0.33%) | ||
Oct 25, 2022 | 14.99 | 14.99 | 0 | +0.55(+3.81%) | ||
Oct 24, 2022 | 14.44 | 14.44 | 0 | +0.07(+0.49%) | ||
Oct 21, 2022 | 14.37 | 14.37 | 0 | +0.28(+1.99%) | ||
Oct 20, 2022 | 14.09 | 14.09 | 0 | -0.22(-1.54%) | ||
Oct 19, 2022 | 14.31 | 14.31 | 0 | -0.34(-2.32%) | ||
Oct 18, 2022 | 14.65 | 14.65 | 0 | +0.18(+1.24%) | ||
Oct 17, 2022 | 14.47 | 14.47 | 0 | +0.40(+2.84%) | ||
Oct 14, 2022 | 14.07 | 14.07 | 0 | -0.39(-2.70%) | ||
Oct 13, 2022 | 14.46 | 14.46 | 0 | +0.30(+2.12%) | ||
Oct 12, 2022 | 14.16 | 14.16 | 0 | -0.09(-0.63%) | ||
Oct 11, 2022 | 14.25 | 14.25 | 0 | +0.03(+0.21%) | ||
Oct 10, 2022 | 14.22 | 14.22 | 0 | -0.06(-0.42%) | ||
Oct 07, 2022 | 14.28 | 14.28 | 0 | -0.48(-3.25%) | ||
Oct 06, 2022 | 14.76 | 14.76 | 0 | -0.12(-0.81%) | ||
Oct 05, 2022 | 14.88 | 14.88 | 0 | -0.18(-1.20%) | ||
Oct 04, 2022 | 15.06 | 15.06 | 0 | +0.58(+4.01%) | ||
Oct 03, 2022 | 14.48 | 14.48 | 0 | +0.40(+2.84%) | ||
Sep 30, 2022 | 14.08 | 14.08 | 0 | -0.14(-0.98%) | ||
Sep 29, 2022 | 14.22 | 14.22 | 0 | -0.32(-2.20%) | ||
Sep 28, 2022 | 14.54 | 14.54 | 0 | +0.38(+2.68%) | ||
Sep 27, 2022 | 14.16 | 14.16 | 0 | -0.07(-0.49%) | ||
Sep 26, 2022 | 14.23 | 14.23 | 0 | -0.24(-1.66%) | ||
Sep 23, 2022 | 14.47 | 14.47 | 0 | -0.29(-1.96%) | ||
Sep 22, 2022 | 14.76 | 14.76 | 0 | -0.30(-1.99%) | ||
Sep 21, 2022 | 15.06 | 15.06 | 0 | -0.18(-1.18%) | ||
Sep 20, 2022 | 15.24 | 15.24 | 0 | -0.23(-1.49%) | ||
Sep 19, 2022 | 15.47 | 15.47 | 0 | +0.20(+1.31%) | ||
Sep 16, 2022 | 15.27 | 15.27 | 0 | -0.14(-0.91%) | ||
Sep 15, 2022 | 15.41 | 15.41 | 0 | -0.09(-0.58%) | ||
Sep 14, 2022 | 15.50 | 15.50 | 0 | -0.06(-0.39%) | ||
Sep 13, 2022 | 15.56 | 15.56 | 0 | -0.69(-4.25%) | ||
Sep 12, 2022 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | ||
Sep 09, 2022 | 16.06 | 16.06 | 0 | +0.33(+2.10%) | ||
Sep 08, 2022 | 15.73 | 15.73 | 0 | +0.11(+0.70%) | ||
Sep 07, 2022 | 15.62 | 15.62 | 0 | +0.17(+1.10%) | ||
Sep 02, 2022 | 15.45 | 15.45 | 0 | -0.12(-0.77%) | ||
Sep 01, 2022 | 15.57 | 15.57 | 0 | -0.16(-1.02%) | ||
Aug 31, 2022 | 15.73 | 15.73 | 0 | -0.17(-1.07%) | ||
Aug 30, 2022 | 15.90 | 15.90 | 0 | -0.15(-0.93%) | ||
Aug 29, 2022 | 16.05 | 16.05 | 0 | -0.16(-0.99%) | ||
Aug 26, 2022 | 16.21 | 16.21 | 0 | -0.58(-3.45%) | ||
Aug 25, 2022 | 16.79 | 16.79 | 0 | +0.27(+1.63%) | ||
Aug 24, 2022 | 16.52 | 16.52 | 0 | +0.02(+0.12%) | ||
Aug 23, 2022 | 16.50 | 16.50 | 0 | -0.06(-0.36%) | ||
Aug 22, 2022 | 16.56 | 16.56 | 0 | -0.41(-2.42%) | ||
Aug 19, 2022 | 16.97 | 16.97 | 0 | -0.31(-1.79%) | ||
Aug 18, 2022 | 17.28 | 17.28 | 0 | +0.08(+0.47%) | ||
Aug 17, 2022 | 17.20 | 17.20 | 0 | -0.26(-1.49%) | ||
Aug 16, 2022 | 17.46 | 17.46 | 0 | +0.11(+0.63%) | ||
Aug 15, 2022 | 17.35 | 17.35 | 0 | +0.04(+0.23%) | ||
Aug 12, 2022 | 17.31 | 17.31 | 0 | +0.32(+1.88%) | ||
Aug 11, 2022 | 16.99 | 16.99 | 0 | +0.11(+0.65%) | ||
Aug 10, 2022 | 16.88 | 16.88 | 0 | +0.41(+2.49%) | ||
Aug 09, 2022 | 16.47 | 16.47 | 0 | -0.28(-1.67%) | ||
Aug 08, 2022 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | ||
Aug 05, 2022 | 16.60 | 16.60 | 0 | +0.01(+0.06%) | ||
Aug 04, 2022 | 16.59 | 16.59 | 0 | -0.10(-0.60%) | ||
Aug 03, 2022 | 16.69 | 16.69 | 0 | +0.14(+0.85%) | ||
Aug 02, 2022 | 16.55 | 16.55 | 0 | -0.25(-1.49%) |