Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.99 | 13.99 | 0 | -0.11(-0.78%) | ||
Aug 30, 2022 | 14.10 | 14.10 | 0 | -0.20(-1.40%) | ||
Aug 29, 2022 | 14.30 | 14.30 | 0 | -0.11(-0.76%) | ||
Aug 26, 2022 | 14.41 | 14.41 | 0 | -0.34(-2.31%) | ||
Aug 25, 2022 | 14.75 | 14.75 | 0 | +0.22(+1.51%) | ||
Aug 24, 2022 | 14.53 | 14.53 | 0 | +0.09(+0.62%) | ||
Aug 23, 2022 | 14.44 | 14.44 | 0 | +0.03(+0.21%) | ||
Aug 22, 2022 | 14.41 | 14.41 | 0 | -0.23(-1.57%) | ||
Aug 19, 2022 | 14.64 | 14.64 | 0 | -0.21(-1.41%) | ||
Aug 18, 2022 | 14.85 | 14.85 | 0 | +0.14(+0.95%) | ||
Aug 17, 2022 | 14.71 | 14.71 | 0 | -0.18(-1.21%) | ||
Aug 16, 2022 | 14.89 | 14.89 | 0 | +0.07(+0.47%) | ||
Aug 15, 2022 | 14.82 | 14.82 | 0 | +0.03(+0.20%) | ||
Aug 12, 2022 | 14.79 | 14.79 | 0 | +0.20(+1.37%) | ||
Aug 11, 2022 | 14.59 | 14.59 | 0 | +0.15(+1.04%) | ||
Aug 10, 2022 | 14.44 | 14.44 | 0 | +0.36(+2.56%) | ||
Aug 09, 2022 | 14.08 | 14.08 | 0 | -0.12(-0.85%) | ||
Aug 08, 2022 | 14.20 | 14.20 | 0 | +0.07(+0.50%) | ||
Aug 05, 2022 | 14.13 | 14.13 | 0 | +0.01(+0.07%) | ||
Aug 04, 2022 | 14.12 | 14.12 | 0 | -0.08(-0.56%) | ||
Aug 03, 2022 | 14.20 | 14.20 | 0 | +0.04(+0.28%) | ||
Aug 02, 2022 | 14.16 | 14.16 | 0 | -0.15(-1.05%) | ||
Aug 01, 2022 | 14.31 | 14.31 | 0 | -0.03(-0.21%) | ||
Jul 29, 2022 | 14.34 | 14.34 | 0 | +0.11(+0.77%) | ||
Jul 28, 2022 | 14.23 | 14.23 | 0 | +0.15(+1.07%) | ||
Jul 27, 2022 | 14.08 | 14.08 | 0 | +0.29(+2.10%) | ||
Jul 26, 2022 | 13.79 | 13.79 | 0 | -0.06(-0.43%) | ||
Jul 25, 2022 | 13.85 | 13.85 | 0 | +0.17(+1.24%) | ||
Jul 22, 2022 | 13.68 | 13.68 | 0 | -0.13(-0.94%) | ||
Jul 20, 2022 | 13.81 | 13.81 | 0 | +0.18(+1.32%) | ||
Jul 19, 2022 | 13.63 | 13.63 | 0 | +0.39(+2.95%) | ||
Jul 18, 2022 | 13.24 | 13.24 | 0 | +0.05(+0.38%) | ||
Jul 15, 2022 | 13.19 | 13.19 | 0 | +0.22(+1.70%) | ||
Jul 14, 2022 | 12.97 | 12.97 | 0 | -0.14(-1.07%) | ||
Jul 13, 2022 | 13.11 | 13.11 | 0 | -0.07(-0.53%) | ||
Jul 12, 2022 | 13.18 | 13.18 | 0 | -0.18(-1.35%) | ||
Jul 08, 2022 | 13.36 | 13.36 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 13.36 | 13.36 | 0 | +0.16(+1.21%) | ||
Jul 06, 2022 | 13.20 | 13.20 | 0 | -0.11(-0.83%) | ||
Jul 05, 2022 | 13.31 | 13.31 | 0 | -0.08(-0.60%) | ||
Jul 01, 2022 | 13.39 | 13.39 | 0 | +0.18(+1.36%) | ||
Jun 30, 2022 | 13.21 | 13.21 | 0 | -0.35(-2.58%) | ||
Jun 28, 2022 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | ||
Jun 27, 2022 | 13.64 | 13.64 | 0 | +0.09(+0.66%) | ||
Jun 24, 2022 | 13.55 | 13.55 | 0 | +0.43(+3.28%) | ||
Jun 23, 2022 | 13.12 | 13.12 | 0 | -0.04(-0.30%) | ||
Jun 22, 2022 | 13.16 | 13.16 | 0 | -0.11(-0.83%) | ||
Jun 21, 2022 | 13.27 | 13.27 | 0 | +0.25(+1.92%) | ||
Jun 17, 2022 | 13.02 | 13.02 | 0 | +0.04(+0.31%) | ||
Jun 16, 2022 | 12.98 | 12.98 | 0 | -0.59(-4.35%) | ||
Jun 15, 2022 | 13.57 | 13.57 | 0 | +0.06(+0.44%) | ||
Jun 14, 2022 | 13.51 | 13.51 | 0 | -0.10(-0.73%) | ||
Jun 13, 2022 | 13.61 | 13.61 | 0 | -0.59(-4.15%) | ||
Jun 10, 2022 | 14.20 | 14.20 | 0 | -0.46(-3.14%) | ||
Jun 09, 2022 | 14.66 | 14.66 | 0 | -0.32(-2.14%) | ||
Jun 08, 2022 | 14.98 | 14.98 | 0 | -0.11(-0.73%) | ||
Jun 07, 2022 | 15.09 | 15.09 | 0 | +0.13(+0.87%) | ||
Jun 06, 2022 | 14.96 | 14.96 | 0 | +0.13(+0.88%) | ||
Jun 03, 2022 | 14.83 | 14.83 | 0 | -0.05(-0.34%) | ||
Jun 02, 2022 | 14.88 | 14.88 | 0 | +0.18(+1.22%) | ||
Jun 01, 2022 | 14.70 | 14.70 | 0 | -0.01(-0.07%) | ||
May 31, 2022 | 14.71 | 14.71 | 0 | -0.14(-0.94%) | ||
May 27, 2022 | 14.85 | 14.85 | 0 | +0.23(+1.57%) | ||
May 26, 2022 | 14.62 | 14.62 | 0 | +0.29(+2.02%) | ||
May 25, 2022 | 14.33 | 14.33 | 0 | +0.33(+2.36%) | ||
May 24, 2022 | 14.00 | 14.00 | 0 | -0.09(-0.64%) | ||
May 23, 2022 | 14.09 | 14.09 | 0 | +0.22(+1.59%) | ||
May 20, 2022 | 13.87 | 13.87 | 0 | -0.06(-0.43%) | ||
May 19, 2022 | 13.93 | 13.93 | 0 | -0.06(-0.43%) | ||
May 18, 2022 | 13.99 | 13.99 | 0 | -0.31(-2.17%) | ||
May 17, 2022 | 14.30 | 14.30 | 0 | +0.41(+2.95%) | ||
May 16, 2022 | 13.89 | 13.89 | 0 | +0.01(+0.07%) | ||
May 13, 2022 | 13.88 | 13.88 | 0 | +0.32(+2.36%) | ||
May 12, 2022 | 13.56 | 13.56 | 0 | +0.04(+0.30%) | ||
May 11, 2022 | 13.52 | 13.52 | 0 | -0.18(-1.31%) | ||
May 10, 2022 | 13.70 | 13.70 | 0 | +0.06(+0.44%) | ||
May 09, 2022 | 13.64 | 13.64 | 0 | -0.47(-3.33%) | ||
May 06, 2022 | 14.11 | 14.11 | 0 | -0.10(-0.70%) | ||
May 05, 2022 | 14.21 | 14.21 | 0 | -0.09(-0.63%) | ||
May 03, 2022 | 14.30 | 14.30 | 0 | +0.18(+1.27%) | ||
May 02, 2022 | 14.12 | 14.12 | 0 | -0.25(-1.74%) | ||
Apr 28, 2022 | 14.37 | 14.37 | 0 | +0.26(+1.84%) | ||
Apr 27, 2022 | 14.11 | 14.11 | 0 | -0.01(-0.07%) | ||
Apr 26, 2022 | 14.12 | 14.12 | 0 | -0.33(-2.28%) | ||
Apr 25, 2022 | 14.45 | 14.45 | 0 | -0.01(-0.07%) | ||
Apr 22, 2022 | 14.46 | 14.46 | 0 | -0.35(-2.36%) | ||
Apr 21, 2022 | 14.81 | 14.81 | 0 | -0.14(-0.94%) | ||
Apr 20, 2022 | 14.95 | 14.95 | 0 | +0.10(+0.67%) | ||
Apr 19, 2022 | 14.85 | 14.85 | 0 | +0.22(+1.50%) | ||
Apr 18, 2022 | 14.63 | 14.63 | 0 | +0.18(+1.25%) | ||
Apr 14, 2022 | 14.45 | 14.45 | 0 | -0.05(-0.34%) | ||
Apr 13, 2022 | 14.50 | 14.50 | 0 | +0.26(+1.83%) | ||
Apr 12, 2022 | 14.24 | 14.24 | 0 | -0.02(-0.14%) | ||
Apr 11, 2022 | 14.26 | 14.26 | 0 | -0.02(-0.14%) | ||
Apr 08, 2022 | 14.28 | 14.28 | 0 | +0.04(+0.28%) | ||
Apr 07, 2022 | 14.24 | 14.24 | 0 | -0.06(-0.42%) | ||
Apr 06, 2022 | 14.30 | 14.30 | 0 | -0.20(-1.38%) | ||
Apr 05, 2022 | 14.50 | 14.50 | 0 | -0.30(-2.03%) | ||
Apr 04, 2022 | 14.80 | 14.80 | 0 | -0.06(-0.40%) | ||
Apr 01, 2022 | 14.86 | 14.86 | 0 | +0.02(+0.13%) | ||
Mar 31, 2022 | 14.84 | 14.84 | 0 | -0.08(-0.54%) | ||
Mar 30, 2022 | 14.92 | 14.92 | 0 | -0.20(-1.32%) | ||
Mar 29, 2022 | 15.12 | 15.12 | 0 | +0.26(+1.75%) | ||
Mar 28, 2022 | 14.86 | 14.86 | 0 | -0.07(-0.47%) | ||
Mar 25, 2022 | 14.93 | 14.93 | 0 | +0.14(+0.95%) | ||
Mar 24, 2022 | 14.79 | 14.79 | 0 | +0.14(+0.96%) | ||
Mar 23, 2022 | 14.65 | 14.65 | 0 | -0.17(-1.15%) | ||
Mar 22, 2022 | 14.82 | 14.82 | 0 | +0.08(+0.54%) | ||
Mar 21, 2022 | 14.74 | 14.74 | 0 | -0.16(-1.07%) | ||
Mar 18, 2022 | 14.90 | 14.90 | 0 | +0.04(+0.27%) | ||
Mar 17, 2022 | 14.86 | 14.86 | 0 | +0.04(+0.27%) | ||
Mar 16, 2022 | 14.82 | 14.82 | 0 | +0.29(+2.00%) | ||
Mar 15, 2022 | 14.53 | 14.53 | 0 | +0.09(+0.62%) | ||
Mar 14, 2022 | 14.44 | 14.44 | 0 | -0.08(-0.55%) | ||
Mar 11, 2022 | 14.52 | 14.52 | 0 | -0.19(-1.29%) | ||
Mar 10, 2022 | 14.71 | 14.71 | 0 | +0.02(+0.14%) | ||
Mar 09, 2022 | 14.69 | 14.69 | 0 | +0.28(+1.94%) | ||
Mar 08, 2022 | 14.41 | 14.41 | 0 | +0.11(+0.77%) | ||
Mar 07, 2022 | 14.30 | 14.30 | 0 | -0.47(-3.18%) | ||
Mar 04, 2022 | 14.77 | 14.77 | 0 | -0.17(-1.14%) | ||
Mar 03, 2022 | 14.94 | 14.94 | 0 | -0.04(-0.27%) | ||
Mar 02, 2022 | 14.98 | 14.98 | 0 | +0.46(+3.17%) | ||
Mar 01, 2022 | 14.52 | 14.52 | 0 | -0.37(-2.48%) | ||
Feb 28, 2022 | 14.89 | 14.89 | 0 | +0.65(+4.56%) | ||
Feb 24, 2022 | 14.24 | 14.24 | 0 | -0.02(-0.14%) | ||
Feb 23, 2022 | 14.26 | 14.26 | 0 | -0.24(-1.66%) | ||
Feb 22, 2022 | 14.50 | 14.50 | 0 | -0.26(-1.76%) | ||
Feb 18, 2022 | 14.76 | 14.76 | 0 | +0.02(+0.14%) | ||
Feb 17, 2022 | 14.74 | 14.74 | 0 | -0.28(-1.86%) | ||
Feb 16, 2022 | 15.02 | 15.02 | 0 | +0.07(+0.47%) | ||
Feb 15, 2022 | 14.95 | 14.95 | 0 | +0.32(+2.19%) | ||
Feb 14, 2022 | 14.63 | 14.63 | 0 | -0.07(-0.48%) | ||
Feb 11, 2022 | 14.70 | 14.70 | 0 | -0.03(-0.20%) | ||
Feb 10, 2022 | 14.73 | 14.73 | 0 | -0.04(-0.27%) | ||
Feb 09, 2022 | 14.77 | 14.77 | 0 | +0.09(+0.61%) | ||
Feb 08, 2022 | 14.68 | 14.68 | 0 | +0.29(+2.02%) | ||
Feb 07, 2022 | 14.39 | 14.39 | 0 | +0.10(+0.70%) | ||
Feb 04, 2022 | 14.29 | 14.29 | 0 | +0.11(+0.78%) | ||
Feb 03, 2022 | 14.18 | 14.18 | 0 | -0.12(-0.84%) | ||
Feb 02, 2022 | 14.30 | 14.30 | 0 | -0.09(-0.63%) | ||
Feb 01, 2022 | 14.39 | 14.39 | 0 | +0.26(+1.84%) | ||
Jan 31, 2022 | 14.13 | 14.13 | 0 | +0.27(+1.95%) | ||
Jan 28, 2022 | 13.86 | 13.86 | 0 | +0.14(+1.02%) | ||
Jan 27, 2022 | 13.72 | 13.72 | 0 | -0.30(-2.14%) | ||
Jan 26, 2022 | 14.02 | 14.02 | 0 | -0.14(-0.99%) | ||
Jan 25, 2022 | 14.16 | 14.16 | 0 | +0.06(+0.43%) | ||
Jan 24, 2022 | 14.10 | 14.10 | 0 | +0.22(+1.59%) | ||
Jan 21, 2022 | 13.88 | 13.88 | 0 | -0.35(-2.46%) | ||
Jan 20, 2022 | 14.23 | 14.23 | 0 | -0.33(-2.27%) | ||
Jan 19, 2022 | 14.56 | 14.56 | 0 | -0.27(-1.82%) | ||
Jan 18, 2022 | 14.83 | 14.83 | 0 | -0.33(-2.18%) | ||
Jan 14, 2022 | 15.16 | 15.16 | 0 | +0.08(+0.53%) | ||
Jan 13, 2022 | 15.08 | 15.08 | 0 | +0.14(+0.94%) | ||
Jan 12, 2022 | 14.94 | 14.94 | 0 | -0.05(-0.33%) | ||
Jan 11, 2022 | 14.99 | 14.99 | 0 | +0.15(+1.01%) | ||
Jan 10, 2022 | 14.84 | 14.84 | 0 | -0.07(-0.47%) | ||
Jan 07, 2022 | 14.91 | 14.91 | 0 | +0.03(+0.20%) | ||
Jan 06, 2022 | 14.88 | 14.88 | 0 | +0.13(+0.88%) | ||
Jan 05, 2022 | 14.75 | 14.75 | 0 | -0.21(-1.40%) | ||
Jan 04, 2022 | 14.96 | 14.96 | 0 | +0.32(+2.19%) | ||
Jan 03, 2022 | 14.64 | 14.64 | 0 | +0.26(+1.81%) | ||
Dec 31, 2021 | 14.38 | 14.38 | 0 | -0.01(-0.07%) | ||
Dec 30, 2021 | 14.39 | 14.39 | 0 | -0.05(-0.35%) | ||
Dec 29, 2021 | 14.44 | 14.44 | 0 | +0.05(+0.35%) | ||
Dec 28, 2021 | 14.39 | 14.39 | 0 | +0.03(+0.21%) | ||
Dec 27, 2021 | 14.36 | 14.36 | 0 | +0.15(+1.06%) | ||
Dec 23, 2021 | 14.21 | 14.21 | 0 | +0.08(+0.57%) | ||
Dec 22, 2021 | 14.13 | 14.13 | 0 | -1.56(-9.94%) | ||
Dec 21, 2021 | 15.69 | 15.69 | 0 | +0.52(+3.43%) | ||
Dec 20, 2021 | 15.17 | 15.17 | 0 | -0.23(-1.49%) | ||
Dec 17, 2021 | 15.40 | 15.40 | 0 | -0.06(-0.39%) | ||
Dec 16, 2021 | 15.46 | 15.46 | 0 | -0.14(-0.90%) | ||
Dec 15, 2021 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | ||
Dec 14, 2021 | 15.60 | 15.60 | 0 | -0.04(-0.26%) | ||
Dec 13, 2021 | 15.64 | 15.64 | 0 | -0.34(-2.13%) | ||
Dec 10, 2021 | 15.98 | 15.98 | 0 | +0.04(+0.25%) | ||
Dec 09, 2021 | 15.94 | 15.94 | 0 | -0.24(-1.48%) | ||
Dec 08, 2021 | 16.18 | 16.18 | 0 | +0.15(+0.94%) | ||
Dec 07, 2021 | 16.03 | 16.03 | 0 | +0.11(+0.69%) | ||
Dec 06, 2021 | 15.92 | 15.92 | 0 | -0.58(-3.52%) | ||
Nov 24, 2021 | 16.50 | 16.50 | 0 | +0.01(+0.06%) | ||
Nov 23, 2021 | 16.49 | 16.49 | 0 | +0.10(+0.61%) | ||
Nov 22, 2021 | 16.39 | 16.39 | 0 | +0.13(+0.80%) | ||
Nov 19, 2021 | 16.26 | 16.26 | 0 | -0.24(-1.45%) | ||
Nov 18, 2021 | 16.50 | 16.50 | 0 | -0.13(-0.78%) | ||
Nov 17, 2021 | 16.63 | 16.63 | 0 | -0.15(-0.89%) | ||
Nov 16, 2021 | 16.78 | 16.78 | 0 | -0.07(-0.42%) | ||
Nov 15, 2021 | 16.85 | 16.85 | 0 | +0.05(+0.30%) | ||
Nov 12, 2021 | 16.80 | 16.80 | 0 | -0.01(-0.06%) | ||
Nov 11, 2021 | 16.81 | 16.81 | 0 | +0.06(+0.36%) | ||
Nov 10, 2021 | 16.75 | 16.75 | 0 | -0.11(-0.65%) | ||
Nov 09, 2021 | 16.86 | 16.86 | 0 | -0.15(-0.88%) | ||
Nov 08, 2021 | 17.01 | 17.01 | 0 | -0.01(-0.06%) | ||
Nov 05, 2021 | 17.02 | 17.02 | 0 | +0.43(+2.59%) | ||
Nov 04, 2021 | 16.59 | 16.59 | 0 | -0.04(-0.24%) | ||
Nov 03, 2021 | 16.63 | 16.63 | 0 | +0.24(+1.46%) | ||
Nov 02, 2021 | 16.39 | 16.39 | 0 | -0.20(-1.21%) | ||
Nov 01, 2021 | 16.59 | 16.59 | 0 | +0.48(+2.98%) | ||
Oct 29, 2021 | 16.11 | 16.11 | 0 | -0.08(-0.49%) | ||
Oct 28, 2021 | 16.19 | 16.19 | 0 | +0.16(+1.00%) | ||
Oct 27, 2021 | 16.03 | 16.03 | 0 | -0.20(-1.23%) | ||
Oct 26, 2021 | 16.23 | 16.23 | 0 | -0.15(-0.92%) | ||
Oct 25, 2021 | 16.38 | 16.38 | 0 | +0.01(+0.06%) | ||
Oct 22, 2021 | 16.37 | 16.37 | 0 | +0.08(+0.49%) | ||
Oct 21, 2021 | 16.29 | 16.29 | 0 | -0.07(-0.43%) | ||
Oct 20, 2021 | 16.36 | 16.36 | 0 | +0.18(+1.11%) | ||
Oct 19, 2021 | 16.18 | 16.18 | 0 | +0.08(+0.50%) | ||
Oct 18, 2021 | 16.10 | 16.10 | 0 | -0.08(-0.49%) | ||
Oct 15, 2021 | 16.18 | 16.18 | 0 | -0.05(-0.31%) | ||
Oct 14, 2021 | 16.23 | 16.23 | 0 | +0.16(+1.00%) | ||
Oct 13, 2021 | 16.07 | 16.07 | 0 | -0.12(-0.74%) | ||
Oct 12, 2021 | 16.19 | 16.19 | 0 | +0.05(+0.31%) | ||
Oct 11, 2021 | 16.14 | 16.14 | 0 | -0.13(-0.80%) | ||
Oct 08, 2021 | 16.27 | 16.27 | 0 | -0.06(-0.37%) | ||
Oct 07, 2021 | 16.33 | 16.33 | 0 | +0.18(+1.11%) | ||
Oct 06, 2021 | 16.15 | 16.15 | 0 | -0.16(-0.98%) | ||
Oct 05, 2021 | 16.31 | 16.31 | 0 | -0.06(-0.37%) | ||
Oct 04, 2021 | 16.37 | 16.37 | 0 | -0.01(-0.06%) | ||
Oct 01, 2021 | 16.38 | 16.38 | 0 | +0.40(+2.50%) | ||
Sep 30, 2021 | 15.98 | 15.98 | 0 | -0.23(-1.42%) | ||
Sep 29, 2021 | 16.21 | 16.21 | 0 | +0.12(+0.75%) | ||
Sep 28, 2021 | 16.09 | 16.09 | 0 | -0.21(-1.29%) | ||
Sep 27, 2021 | 16.30 | 16.30 | 0 | +0.36(+2.26%) | ||
Sep 24, 2021 | 15.94 | 15.94 | 0 | +0.11(+0.69%) | ||
Sep 23, 2021 | 15.83 | 15.83 | 0 | +0.32(+2.06%) | ||
Sep 22, 2021 | 15.51 | 15.51 | 0 | +0.27(+1.77%) | ||
Sep 21, 2021 | 15.24 | 15.24 | 0 | -0.06(-0.39%) | ||
Sep 20, 2021 | 15.30 | 15.30 | 0 | -0.28(-1.80%) | ||
Sep 17, 2021 | 15.58 | 15.58 | 0 | -0.02(-0.13%) | ||
Sep 16, 2021 | 15.60 | 15.60 | 0 | +0.11(+0.71%) | ||
Sep 15, 2021 | 15.49 | 15.49 | 0 | +0.21(+1.37%) | ||
Sep 14, 2021 | 15.28 | 15.28 | 0 | -0.27(-1.74%) | ||
Sep 13, 2021 | 15.55 | 15.55 | 0 | +0.31(+2.03%) | ||
Sep 10, 2021 | 15.24 | 15.24 | 0 | -0.11(-0.72%) | ||
Sep 09, 2021 | 15.35 | 15.35 | 0 | +0.06(+0.39%) | ||
Sep 08, 2021 | 15.29 | 15.29 | 0 | -0.17(-1.10%) | ||
Sep 07, 2021 | 15.46 | 15.46 | 0 | -0.05(-0.32%) | ||
Sep 03, 2021 | 15.51 | 15.51 | 0 | -0.15(-0.96%) | ||
Sep 02, 2021 | 15.66 | 15.66 | 0 | +0.10(+0.64%) |