Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.33 | 18.33 | 0 | -0.31(-1.64%) | ||
Aug 30, 2023 | 18.64 | 18.64 | 0 | +0.02(+0.11%) | ||
Aug 29, 2023 | 18.62 | 18.62 | 0 | +0.32(+1.73%) | ||
Aug 28, 2023 | 18.30 | 18.30 | 0 | +0.24(+1.31%) | ||
Aug 25, 2023 | 18.07 | 18.07 | 0 | +0.14(+0.77%) | ||
Aug 24, 2023 | 17.93 | 17.93 | 0 | -0.39(-2.10%) | ||
Aug 23, 2023 | 18.31 | 18.31 | 0 | +0.15(+0.82%) | ||
Aug 22, 2023 | 18.17 | 18.17 | 0 | -0.03(-0.16%) | ||
Aug 21, 2023 | 18.20 | 18.20 | 0 | +0.18(+0.99%) | ||
Aug 18, 2023 | 18.02 | 18.02 | 0 | +0.02(+0.11%) | ||
Aug 17, 2023 | 18.00 | 18.00 | 0 | -0.31(-1.67%) | ||
Aug 16, 2023 | 18.30 | 18.30 | 0 | -0.12(-0.64%) | ||
Aug 15, 2023 | 18.42 | 18.42 | 0 | -0.27(-1.43%) | ||
Aug 14, 2023 | 18.69 | 18.69 | 0 | -0.02(-0.11%) | ||
Aug 11, 2023 | 18.71 | 18.71 | 0 | -0.22(-1.15%) | ||
Aug 10, 2023 | 18.93 | 18.93 | 0 | +0.15(+0.79%) | ||
Aug 09, 2023 | 18.78 | 18.78 | 0 | +0.06(+0.32%) | ||
Aug 08, 2023 | 18.72 | 18.72 | 0 | -0.30(-1.56%) | ||
Aug 07, 2023 | 19.02 | 19.02 | 0 | +0.24(+1.26%) | ||
Aug 04, 2023 | 18.78 | 18.78 | 0 | +0.02(+0.11%) | ||
Aug 03, 2023 | 18.76 | 18.76 | 0 | -0.12(-0.63%) | ||
Aug 02, 2023 | 18.88 | 18.88 | 0 | -0.36(-1.85%) | ||
Aug 01, 2023 | 19.23 | 19.23 | 0 | -0.20(-1.02%) | ||
Jul 31, 2023 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | ||
Jul 28, 2023 | 19.43 | 19.43 | 0 | +0.18(+0.92%) | ||
Jul 27, 2023 | 19.25 | 19.25 | 0 | +0.13(+0.67%) | ||
Jul 26, 2023 | 19.12 | 19.12 | 0 | -0.08(-0.41%) | ||
Jul 25, 2023 | 19.20 | 19.20 | 0 | -0.03(-0.15%) | ||
Jul 24, 2023 | 19.23 | 19.23 | 0 | -0.14(-0.71%) | ||
Jul 21, 2023 | 19.37 | 19.37 | 0 | +0.15(+0.77%) | ||
Jul 20, 2023 | 19.22 | 19.22 | 0 | -0.25(-1.27%) | ||
Jul 19, 2023 | 19.47 | 19.47 | 0 | -0.22(-1.10%) | ||
Jul 18, 2023 | 19.69 | 19.69 | 0 | +0.06(+0.30%) | ||
Jul 17, 2023 | 19.63 | 19.63 | 0 | -0.08(-0.40%) | ||
Jul 14, 2023 | 19.71 | 19.71 | 0 | +0.02(+0.10%) | ||
Jul 13, 2023 | 19.69 | 19.69 | 0 | +0.38(+1.94%) | ||
Jul 12, 2023 | 19.31 | 19.31 | 0 | +0.49(+2.62%) | ||
Jul 11, 2023 | 18.82 | 18.82 | 0 | +0.16(+0.85%) | ||
Jul 10, 2023 | 18.66 | 18.66 | 0 | +0.24(+1.29%) | ||
Jul 07, 2023 | 18.42 | 18.42 | 0 | +0.14(+0.76%) | ||
Jul 06, 2023 | 18.29 | 18.29 | 0 | -0.36(-1.91%) | ||
Jul 05, 2023 | 18.64 | 18.64 | 0 | -0.33(-1.72%) | ||
Jul 03, 2023 | 18.97 | 18.97 | 0 | -0.07(-0.36%) | ||
Jun 30, 2023 | 19.04 | 19.04 | 0 | +0.30(+1.58%) | ||
Jun 29, 2023 | 18.74 | 18.74 | 0 | +0.00(+0.00%) | ||
Jun 28, 2023 | 18.74 | 18.74 | 0 | +0.06(+0.32%) | ||
Jun 27, 2023 | 18.68 | 18.68 | 0 | +0.20(+1.07%) | ||
Jun 26, 2023 | 18.48 | 18.48 | 0 | +0.02(+0.11%) | ||
Jun 23, 2023 | 18.46 | 18.46 | 0 | -0.31(-1.63%) | ||
Jun 22, 2023 | 18.77 | 18.77 | 0 | -0.05(-0.26%) | ||
Jun 21, 2023 | 18.82 | 18.82 | 0 | -0.35(-1.80%) | ||
Jun 16, 2023 | 19.16 | 19.16 | 0 | -0.06(-0.31%) | ||
Jun 15, 2023 | 19.22 | 19.22 | 0 | +0.22(+1.14%) | ||
Jun 14, 2023 | 19.01 | 19.01 | 0 | +0.30(+1.58%) | ||
May 05, 2023 | 18.71 | 18.71 | 0 | +0.27(+1.45%) | ||
May 04, 2023 | 18.44 | 18.44 | 0 | -0.11(-0.59%) | ||
May 03, 2023 | 18.55 | 18.55 | 0 | +0.08(+0.43%) | ||
May 02, 2023 | 18.47 | 18.47 | 0 | -0.09(-0.48%) | ||
May 01, 2023 | 18.56 | 18.56 | 0 | -0.09(-0.48%) | ||
Apr 28, 2023 | 18.65 | 18.65 | 0 | -0.03(-0.16%) | ||
Apr 27, 2023 | 18.68 | 18.68 | 0 | +0.28(+1.50%) | ||
Apr 26, 2023 | 18.40 | 18.40 | 0 | -0.10(-0.53%) | ||
Apr 25, 2023 | 18.50 | 18.50 | 0 | -0.42(-2.24%) | ||
Apr 24, 2023 | 18.93 | 18.93 | 0 | +0.10(+0.52%) | ||
Apr 21, 2023 | 18.83 | 18.83 | 0 | +0.13(+0.69%) | ||
Apr 20, 2023 | 18.70 | 18.70 | 0 | -0.05(-0.26%) | ||
Apr 19, 2023 | 18.75 | 18.75 | 0 | -0.07(-0.37%) | ||
Apr 18, 2023 | 18.82 | 18.82 | 0 | +0.17(+0.90%) | ||
Apr 17, 2023 | 18.65 | 18.65 | 0 | -0.25(-1.31%) | ||
Apr 14, 2023 | 18.90 | 18.90 | 0 | +0.02(+0.10%) | ||
Apr 13, 2023 | 18.88 | 18.88 | 0 | +0.34(+1.81%) | ||
Apr 12, 2023 | 18.54 | 18.54 | 0 | +0.10(+0.54%) | ||
Apr 11, 2023 | 18.44 | 18.44 | 0 | +0.09(+0.48%) | ||
Apr 06, 2023 | 18.35 | 18.35 | 0 | +0.05(+0.27%) | ||
Apr 05, 2023 | 18.30 | 18.30 | 0 | -0.22(-1.17%) | ||
Apr 04, 2023 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | ||
Apr 03, 2023 | 18.52 | 18.52 | 0 | +0.02(+0.11%) | ||
Mar 31, 2023 | 18.50 | 18.50 | 0 | +0.03(+0.16%) | ||
Mar 30, 2023 | 18.47 | 18.47 | 0 | +0.33(+1.80%) | ||
Mar 29, 2023 | 18.15 | 18.15 | 0 | +0.35(+1.94%) | ||
Mar 28, 2023 | 17.80 | 17.80 | 0 | -0.01(-0.06%) | ||
Mar 27, 2023 | 17.81 | 17.81 | 0 | +0.18(+1.01%) | ||
Mar 24, 2023 | 17.63 | 17.63 | 0 | -0.29(-1.60%) | ||
Mar 23, 2023 | 17.92 | 17.92 | 0 | +0.05(+0.28%) | ||
Mar 22, 2023 | 17.87 | 17.87 | 0 | -0.07(-0.39%) | ||
Mar 21, 2023 | 17.94 | 17.94 | 0 | +0.38(+2.14%) | ||
Mar 20, 2023 | 17.56 | 17.56 | 0 | +0.31(+1.77%) | ||
Mar 17, 2023 | 17.26 | 17.26 | 0 | -0.22(-1.24%) | ||
Mar 16, 2023 | 17.48 | 17.48 | 0 | +0.39(+2.31%) | ||
Mar 15, 2023 | 17.08 | 17.08 | 0 | -0.73(-4.10%) | ||
Mar 14, 2023 | 17.81 | 17.81 | 0 | +0.46(+2.68%) | ||
Mar 13, 2023 | 17.35 | 17.35 | 0 | -0.27(-1.51%) | ||
Mar 10, 2023 | 17.61 | 17.61 | 0 | -0.16(-0.89%) | ||
Mar 09, 2023 | 17.77 | 17.77 | 0 | -0.18(-0.99%) | ||
Mar 08, 2023 | 17.95 | 17.95 | 0 | +0.04(+0.22%) | ||
Mar 07, 2023 | 17.91 | 17.91 | 0 | -0.35(-1.89%) | ||
Mar 06, 2023 | 18.26 | 18.26 | 0 | -0.02(-0.11%) | ||
Mar 03, 2023 | 18.28 | 18.28 | 0 | +0.31(+1.70%) | ||
Mar 02, 2023 | 17.97 | 17.97 | 0 | +0.04(+0.22%) | ||
Mar 01, 2023 | 17.93 | 17.93 | 0 | +0.05(+0.28%) | ||
Feb 28, 2023 | 17.88 | 17.88 | 0 | -0.14(-0.77%) | ||
Feb 27, 2023 | 18.02 | 18.02 | 0 | +0.38(+2.13%) | ||
Feb 24, 2023 | 17.64 | 17.64 | 0 | -0.49(-2.72%) | ||
Feb 23, 2023 | 18.14 | 18.14 | 0 | +0.18(+0.99%) | ||
Feb 22, 2023 | 17.96 | 17.96 | 0 | -0.45(-2.47%) | ||
Feb 17, 2023 | 18.41 | 18.41 | 0 | +0.05(+0.27%) | ||
Feb 16, 2023 | 18.36 | 18.36 | 0 | -0.05(-0.27%) | ||
Feb 15, 2023 | 18.41 | 18.41 | 0 | +0.09(+0.48%) | ||
Feb 14, 2023 | 18.32 | 18.32 | 0 | +0.04(+0.22%) | ||
Feb 13, 2023 | 18.29 | 18.29 | 0 | +0.28(+1.54%) | ||
Feb 10, 2023 | 18.01 | 18.01 | 0 | -0.17(-0.92%) | ||
Feb 09, 2023 | 18.18 | 18.18 | 0 | +0.09(+0.49%) | ||
Feb 08, 2023 | 18.09 | 18.09 | 0 | -0.22(-1.19%) | ||
Feb 07, 2023 | 18.30 | 18.30 | 0 | +0.12(+0.65%) | ||
Feb 06, 2023 | 18.19 | 18.19 | 0 | -0.28(-1.50%) | ||
Feb 03, 2023 | 18.46 | 18.46 | 0 | -0.14(-0.74%) | ||
Feb 02, 2023 | 18.60 | 18.60 | 0 | +0.20(+1.07%) | ||
Feb 01, 2023 | 18.40 | 18.40 | 0 | +0.31(+1.69%) | ||
Jan 31, 2023 | 18.10 | 18.10 | 0 | +0.17(+0.94%) | ||
Jan 30, 2023 | 17.93 | 17.93 | 0 | -0.23(-1.25%) | ||
Jan 27, 2023 | 18.16 | 18.16 | 0 | -0.03(-0.16%) | ||
Jan 26, 2023 | 18.19 | 18.19 | 0 | +0.15(+0.82%) | ||
Jan 25, 2023 | 18.04 | 18.04 | 0 | +0.07(+0.38%) | ||
Jan 24, 2023 | 17.97 | 17.97 | 0 | -0.01(-0.06%) | ||
Jan 23, 2023 | 17.98 | 17.98 | 0 | +0.14(+0.77%) | ||
Jan 20, 2023 | 17.84 | 17.84 | 0 | +0.23(+1.29%) | ||
Jan 19, 2023 | 17.61 | 17.61 | 0 | -0.26(-1.44%) | ||
Jan 18, 2023 | 17.87 | 17.87 | 0 | +0.02(+0.11%) | ||
Jan 13, 2023 | 17.85 | 17.85 | 0 | +0.14(+0.78%) | ||
Jan 12, 2023 | 17.71 | 17.71 | 0 | +0.23(+1.30%) | ||
Jan 11, 2023 | 17.49 | 17.49 | 0 | +0.21(+1.20%) | ||
Jan 10, 2023 | 17.28 | 17.28 | 0 | +0.14(+0.81%) | ||
Jan 09, 2023 | 17.14 | 17.14 | 0 | +0.28(+1.64%) | ||
Jan 06, 2023 | 16.86 | 16.86 | 0 | +0.46(+2.83%) | ||
Jan 05, 2023 | 16.40 | 16.40 | 0 | -0.20(-1.19%) | ||
Jan 04, 2023 | 16.60 | 16.60 | 0 | +0.52(+3.26%) | ||
Dec 30, 2022 | 16.07 | 16.07 | 0 | -0.17(-1.03%) | ||
Dec 29, 2022 | 16.24 | 16.24 | 0 | +0.33(+2.05%) | ||
Dec 28, 2022 | 15.92 | 15.92 | 0 | -0.12(-0.74%) | ||
Dec 23, 2022 | 16.03 | 16.03 | 0 | +0.03(+0.18%) | ||
Dec 22, 2022 | 16.00 | 16.00 | 0 | -0.21(-1.28%) | ||
Dec 21, 2022 | 16.21 | 16.21 | 0 | +0.22(+1.36%) | ||
Dec 20, 2022 | 15.99 | 15.99 | 0 | +0.03(+0.19%) | ||
Dec 19, 2022 | 15.96 | 15.96 | 0 | -0.08(-0.49%) | ||
Dec 16, 2022 | 16.04 | 16.04 | 0 | -0.15(-0.91%) | ||
Dec 15, 2022 | 16.19 | 16.19 | 0 | -0.57(-3.42%) | ||
Dec 14, 2022 | 16.76 | 16.76 | 0 | -0.04(-0.24%) | ||
Dec 13, 2022 | 16.80 | 16.80 | 0 | +0.32(+1.92%) | ||
Dec 12, 2022 | 16.49 | 16.49 | 0 | +0.14(+0.85%) | ||
Dec 09, 2022 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | ||
Dec 08, 2022 | 16.35 | 16.35 | 0 | +0.09(+0.55%) | ||
Dec 07, 2022 | 16.26 | 16.26 | 0 | +0.01(+0.08%) | ||
Dec 06, 2022 | 16.25 | 16.25 | 0 | -0.11(-0.66%) | ||
Dec 05, 2022 | 16.36 | 16.36 | 0 | -0.24(-1.48%) | ||
Dec 02, 2022 | 16.60 | 16.60 | 0 | +0.02(+0.12%) | ||
Dec 01, 2022 | 16.58 | 16.58 | 0 | +0.13(+0.77%) | ||
Nov 30, 2022 | 16.45 | 16.45 | 0 | +0.52(+3.26%) | ||
Nov 29, 2022 | 15.93 | 15.93 | 0 | +0.03(+0.18%) | ||
Nov 28, 2022 | 15.90 | 15.90 | 0 | -0.35(-2.17%) | ||
Nov 25, 2022 | 16.26 | 16.26 | 0 | +0.07(+0.42%) | ||
Nov 23, 2022 | 16.19 | 16.19 | 0 | +0.21(+1.29%) | ||
Nov 22, 2022 | 15.98 | 15.98 | 0 | +0.20(+1.24%) | ||
Nov 21, 2022 | 15.79 | 15.79 | 0 | -0.19(-1.17%) | ||
Nov 18, 2022 | 15.97 | 15.97 | 0 | +0.01(+0.06%) | ||
Nov 17, 2022 | 15.96 | 15.96 | 0 | +0.12(+0.74%) | ||
Nov 16, 2022 | 15.85 | 15.85 | 0 | -0.13(-0.80%) | ||
Nov 15, 2022 | 15.97 | 15.97 | 0 | +0.15(+0.93%) | ||
Nov 14, 2022 | 15.83 | 15.83 | 0 | -0.16(-0.98%) | ||
Nov 11, 2022 | 15.98 | 15.98 | 0 | +0.43(+2.77%) | ||
Nov 10, 2022 | 15.55 | 15.55 | 0 | +0.92(+6.30%) | ||
Nov 09, 2022 | 14.63 | 14.63 | 0 | -0.19(-1.26%) | ||
Nov 08, 2022 | 14.82 | 14.82 | 0 | +0.23(+1.54%) | ||
Nov 07, 2022 | 14.59 | 14.59 | 0 | +0.09(+0.61%) | ||
Nov 04, 2022 | 14.50 | 14.50 | 0 | +0.74(+5.41%) | ||
Nov 03, 2022 | 13.76 | 13.76 | 0 | -0.22(-1.54%) | ||
Nov 02, 2022 | 13.97 | 13.97 | 0 | -0.33(-2.33%) | ||
Nov 01, 2022 | 14.31 | 14.31 | 0 | +0.14(+0.97%) | ||
Oct 31, 2022 | 14.17 | 14.17 | 0 | -0.32(-2.23%) | ||
Oct 28, 2022 | 14.49 | 14.49 | 0 | +0.17(+1.16%) | ||
Oct 27, 2022 | 14.33 | 14.33 | 0 | -0.33(-2.27%) | ||
Oct 26, 2022 | 14.66 | 14.66 | 0 | +0.15(+1.01%) | ||
Oct 25, 2022 | 14.51 | 14.51 | 0 | +0.49(+3.49%) | ||
Oct 24, 2022 | 14.02 | 14.02 | 0 | +0.13(+0.92%) | ||
Oct 21, 2022 | 13.90 | 13.90 | 0 | +0.31(+2.31%) | ||
Oct 20, 2022 | 13.58 | 13.58 | 0 | +0.08(+0.58%) | ||
Oct 19, 2022 | 13.50 | 13.50 | 0 | -0.25(-1.85%) | ||
Oct 18, 2022 | 13.76 | 13.76 | 0 | +0.19(+1.37%) | ||
Oct 17, 2022 | 13.57 | 13.57 | 0 | +0.54(+4.14%) | ||
Oct 14, 2022 | 13.03 | 13.03 | 0 | -0.27(-2.06%) | ||
Oct 13, 2022 | 13.31 | 13.31 | 0 | +0.39(+3.04%) | ||
Oct 12, 2022 | 12.92 | 12.92 | 0 | -0.05(-0.38%) | ||
Oct 11, 2022 | 12.96 | 12.96 | 0 | -0.18(-1.34%) | ||
Oct 10, 2022 | 13.14 | 13.14 | 0 | -0.09(-0.67%) | ||
Oct 07, 2022 | 13.23 | 13.23 | 0 | -0.46(-3.36%) | ||
Oct 06, 2022 | 13.69 | 13.69 | 0 | -0.27(-1.96%) | ||
Oct 05, 2022 | 13.96 | 13.96 | 0 | -0.22(-1.52%) | ||
Oct 04, 2022 | 14.18 | 14.18 | 0 | +0.83(+6.24%) | ||
Oct 03, 2022 | 13.35 | 13.35 | 0 | +0.30(+2.33%) | ||
Sep 30, 2022 | 13.04 | 13.04 | 0 | +0.02(+0.15%) | ||
Sep 29, 2022 | 13.02 | 13.02 | 0 | -0.23(-1.70%) | ||
Sep 28, 2022 | 13.25 | 13.25 | 0 | +0.39(+3.05%) | ||
Sep 27, 2022 | 12.86 | 12.86 | 0 | -0.06(-0.46%) | ||
Sep 26, 2022 | 12.92 | 12.92 | 0 | -0.17(-1.27%) | ||
Sep 23, 2022 | 13.08 | 13.08 | 0 | -0.43(-3.19%) | ||
Sep 22, 2022 | 13.51 | 13.51 | 0 | -0.19(-1.36%) | ||
Sep 21, 2022 | 13.70 | 13.70 | 0 | -0.17(-1.20%) | ||
Sep 20, 2022 | 13.87 | 13.87 | 0 | -0.35(-2.48%) | ||
Sep 19, 2022 | 14.22 | 14.22 | 0 | +0.07(+0.48%) | ||
Sep 16, 2022 | 14.15 | 14.15 | 0 | -0.17(-1.16%) | ||
Sep 15, 2022 | 14.32 | 14.32 | 0 | -0.18(-1.22%) | ||
Sep 14, 2022 | 14.49 | 14.49 | 0 | +0.10(+0.68%) | ||
Sep 13, 2022 | 14.40 | 14.40 | 0 | -0.70(-4.61%) | ||
Sep 12, 2022 | 15.09 | 15.09 | 0 | +0.31(+2.12%) | ||
Sep 09, 2022 | 14.78 | 14.78 | 0 | +0.36(+2.52%) | ||
Sep 08, 2022 | 14.41 | 14.41 | 0 | +0.02(+0.14%) | ||
Sep 07, 2022 | 14.40 | 14.40 | 0 | +0.28(+2.01%) | ||
Sep 02, 2022 | 14.11 | 14.11 | 0 | -0.02(-0.14%) |