Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.38 | 12.38 | 0 | -0.17(-1.35%) | ||
Sep 29, 2022 | 12.54 | 12.54 | 0 | -0.20(-1.57%) | ||
Sep 28, 2022 | 12.74 | 12.74 | 0 | +0.23(+1.83%) | ||
Sep 27, 2022 | 12.51 | 12.51 | 0 | -0.01(-0.08%) | ||
Sep 26, 2022 | 12.52 | 12.52 | 0 | -0.16(-1.26%) | ||
Sep 23, 2022 | 12.68 | 12.68 | 0 | -0.15(-1.17%) | ||
Sep 22, 2022 | 12.83 | 12.83 | 0 | -0.12(-0.92%) | ||
Sep 21, 2022 | 12.95 | 12.95 | 0 | -0.19(-1.44%) | ||
Sep 20, 2022 | 13.14 | 13.14 | 0 | -0.18(-1.35%) | ||
Sep 19, 2022 | 13.32 | 13.32 | 0 | +0.04(+0.30%) | ||
Sep 16, 2022 | 13.28 | 13.28 | 0 | -0.14(-1.04%) | ||
Sep 15, 2022 | 13.42 | 13.42 | 0 | -0.14(-1.03%) | ||
Sep 14, 2022 | 13.56 | 13.56 | 0 | +0.05(+0.37%) | ||
Sep 13, 2022 | 13.51 | 13.51 | 0 | -0.57(-4.04%) | ||
Sep 12, 2022 | 14.08 | 14.08 | 0 | +0.10(+0.71%) | ||
Sep 09, 2022 | 13.98 | 13.98 | 0 | +0.20(+1.45%) | ||
Sep 08, 2022 | 13.78 | 13.78 | 0 | +0.10(+0.73%) | ||
Sep 07, 2022 | 13.68 | 13.68 | 0 | +0.22(+1.63%) | ||
Sep 02, 2022 | 13.46 | 13.46 | 0 | -0.14(-1.03%) | ||
Sep 01, 2022 | 13.60 | 13.60 | 0 | -0.02(-0.15%) | ||
Aug 31, 2022 | 13.62 | 13.62 | 0 | -0.07(-0.51%) | ||
Aug 30, 2022 | 13.69 | 13.69 | 0 | -0.13(-0.94%) | ||
Aug 29, 2022 | 13.82 | 13.82 | 0 | -0.12(-0.86%) | ||
Aug 26, 2022 | 13.94 | 13.94 | 0 | -0.46(-3.19%) | ||
Aug 25, 2022 | 14.40 | 14.40 | 0 | +0.20(+1.41%) | ||
Aug 24, 2022 | 14.20 | 14.20 | 0 | +0.07(+0.49%) | ||
Aug 23, 2022 | 14.13 | 14.13 | 0 | -0.07(-0.49%) | ||
Aug 22, 2022 | 14.20 | 14.20 | 0 | -0.28(-1.93%) | ||
Aug 19, 2022 | 14.48 | 14.48 | 0 | -0.21(-1.43%) | ||
Aug 18, 2022 | 14.69 | 14.69 | 0 | +0.01(+0.07%) | ||
Aug 17, 2022 | 14.68 | 14.68 | 0 | -0.12(-0.81%) | ||
Aug 16, 2022 | 14.80 | 14.80 | 0 | +0.02(+0.14%) | ||
Aug 15, 2022 | 14.78 | 14.78 | 0 | +0.07(+0.47%) | ||
Aug 12, 2022 | 14.71 | 14.71 | 0 | +0.20(+1.38%) | ||
Aug 11, 2022 | 14.51 | 14.51 | 0 | -0.09(-0.62%) | ||
Aug 10, 2022 | 14.60 | 14.60 | 0 | +0.30(+2.09%) | ||
Aug 09, 2022 | 14.30 | 14.30 | 0 | -0.09(-0.62%) | ||
Aug 08, 2022 | 14.39 | 14.39 | 0 | -0.02(-0.14%) | ||
Aug 05, 2022 | 14.41 | 14.41 | 0 | +0.01(+0.07%) | ||
Aug 04, 2022 | 14.40 | 14.40 | 0 | +0.05(+0.35%) | ||
Aug 03, 2022 | 14.35 | 14.35 | 0 | +0.26(+1.84%) | ||
Aug 02, 2022 | 14.09 | 14.09 | 0 | -0.03(-0.21%) | ||
Aug 01, 2022 | 14.12 | 14.12 | 0 | -0.05(-0.35%) | ||
Jul 29, 2022 | 14.17 | 14.17 | 0 | +0.14(+1.00%) | ||
Jul 28, 2022 | 14.03 | 14.03 | 0 | +0.15(+1.08%) | ||
Jul 27, 2022 | 13.88 | 13.88 | 0 | +0.32(+2.35%) | ||
Jul 26, 2022 | 13.56 | 13.56 | 0 | -0.17(-1.24%) | ||
Jul 25, 2022 | 13.73 | 13.73 | 0 | -0.05(-0.36%) | ||
Jul 22, 2022 | 13.78 | 13.78 | 0 | -0.02(-0.14%) | ||
Jul 20, 2022 | 13.80 | 13.80 | 0 | +0.13(+0.95%) | ||
Jul 19, 2022 | 13.67 | 13.67 | 0 | +0.33(+2.47%) | ||
Jul 18, 2022 | 13.34 | 13.34 | 0 | -0.13(-0.96%) | ||
Jul 15, 2022 | 13.47 | 13.47 | 0 | +0.23(+1.73%) | ||
Jul 14, 2022 | 13.24 | 13.24 | 0 | -0.07(-0.53%) | ||
Jul 13, 2022 | 13.31 | 13.31 | 0 | -0.04(-0.30%) | ||
Jul 12, 2022 | 13.35 | 13.35 | 0 | -0.38(-2.76%) | ||
Jul 08, 2022 | 13.73 | 13.73 | 0 | -0.03(-0.22%) | ||
Jul 07, 2022 | 13.76 | 13.76 | 0 | +0.14(+1.03%) | ||
Jul 06, 2022 | 13.62 | 13.62 | 0 | +0.04(+0.29%) | ||
Jul 05, 2022 | 13.58 | 13.58 | 0 | +0.09(+0.67%) | ||
Jul 01, 2022 | 13.49 | 13.49 | 0 | +0.20(+1.50%) | ||
Jun 30, 2022 | 13.29 | 13.29 | 0 | -0.06(-0.45%) | ||
Jun 28, 2022 | 13.35 | 13.35 | 0 | -0.33(-2.41%) | ||
Jun 27, 2022 | 13.68 | 13.68 | 0 | -0.08(-0.58%) | ||
Jun 24, 2022 | 13.76 | 13.76 | 0 | +0.40(+2.99%) | ||
Jun 23, 2022 | 13.36 | 13.36 | 0 | +0.25(+1.90%) | ||
Jun 22, 2022 | 13.11 | 13.11 | 0 | +0.06(+0.46%) | ||
Jun 21, 2022 | 13.05 | 13.05 | 0 | +0.28(+2.19%) | ||
Jun 17, 2022 | 12.77 | 12.77 | 0 | +0.15(+1.19%) | ||
Jun 16, 2022 | 12.62 | 12.62 | 0 | -0.39(-2.99%) | ||
Jun 15, 2022 | 13.01 | 13.01 | 0 | +0.24(+1.87%) | ||
Jun 14, 2022 | 12.77 | 12.77 | 0 | -0.05(-0.39%) | ||
Jun 13, 2022 | 12.82 | 12.82 | 0 | -0.47(-3.53%) | ||
Jun 10, 2022 | 13.29 | 13.29 | 0 | -0.38(-2.77%) | ||
Jun 09, 2022 | 13.67 | 13.67 | 0 | -0.28(-2.00%) | ||
Jun 08, 2022 | 13.95 | 13.95 | 0 | -0.11(-0.78%) | ||
Jun 07, 2022 | 14.06 | 14.06 | 0 | +0.14(+1.00%) | ||
Jun 06, 2022 | 13.92 | 13.92 | 0 | +0.04(+0.29%) | ||
Jun 03, 2022 | 13.88 | 13.88 | 0 | -0.19(-1.35%) | ||
Jun 02, 2022 | 14.07 | 14.07 | 0 | +0.33(+2.40%) | ||
Jun 01, 2022 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | ||
May 31, 2022 | 13.83 | 13.83 | 0 | -0.14(-1.00%) | ||
May 27, 2022 | 13.97 | 13.97 | 0 | +0.33(+2.41%) | ||
May 26, 2022 | 13.64 | 13.64 | 0 | +0.23(+1.71%) | ||
May 25, 2022 | 13.41 | 13.41 | 0 | +0.13(+0.98%) | ||
May 24, 2022 | 13.28 | 13.28 | 0 | -0.14(-1.04%) | ||
May 23, 2022 | 13.42 | 13.42 | 0 | +0.19(+1.43%) | ||
May 20, 2022 | 13.23 | 13.23 | 0 | +0.04(+0.30%) | ||
May 19, 2022 | 13.19 | 13.19 | 0 | +0.07(+0.53%) | ||
May 18, 2022 | 13.12 | 13.12 | 0 | -0.53(-3.87%) | ||
May 17, 2022 | 13.65 | 13.65 | 0 | +0.19(+1.41%) | ||
May 16, 2022 | 13.46 | 13.46 | 0 | -0.07(-0.52%) | ||
May 13, 2022 | 13.53 | 13.53 | 0 | +0.34(+2.57%) | ||
May 12, 2022 | 13.19 | 13.19 | 0 | +0.07(+0.53%) | ||
May 11, 2022 | 13.12 | 13.12 | 0 | -0.17(-1.28%) | ||
May 10, 2022 | 13.29 | 13.29 | 0 | +0.03(+0.23%) | ||
May 09, 2022 | 13.26 | 13.26 | 0 | -0.50(-3.63%) | ||
May 06, 2022 | 13.76 | 13.76 | 0 | -0.15(-1.08%) | ||
May 05, 2022 | 13.91 | 13.91 | 0 | -0.23(-1.62%) | ||
May 03, 2022 | 14.14 | 14.14 | 0 | +0.00(+0.00%) | ||
May 02, 2022 | 14.14 | 14.14 | 0 | +0.02(+0.14%) | ||
Apr 29, 2022 | 14.12 | 14.12 | 0 | -0.51(-3.48%) | ||
Apr 28, 2022 | 14.63 | 14.63 | 0 | +0.35(+2.45%) | ||
Apr 27, 2022 | 14.28 | 14.28 | 0 | +0.07(+0.49%) | ||
Apr 26, 2022 | 14.21 | 14.21 | 0 | -0.38(-2.60%) | ||
Apr 25, 2022 | 14.59 | 14.59 | 0 | +0.10(+0.69%) | ||
Apr 22, 2022 | 14.49 | 14.49 | 0 | -0.36(-2.42%) | ||
Apr 21, 2022 | 14.85 | 14.85 | 0 | -0.30(-1.98%) | ||
Apr 20, 2022 | 15.15 | 15.15 | 0 | -0.02(-0.13%) | ||
Apr 19, 2022 | 15.17 | 15.17 | 0 | +0.28(+1.88%) | ||
Apr 18, 2022 | 14.89 | 14.89 | 0 | -0.09(-0.60%) | ||
Apr 14, 2022 | 14.98 | 14.98 | 0 | -0.16(-1.05%) | ||
Apr 13, 2022 | 15.14 | 15.14 | 0 | +0.17(+1.13%) | ||
Apr 12, 2022 | 14.97 | 14.97 | 0 | -0.08(-0.53%) | ||
Apr 11, 2022 | 15.05 | 15.05 | 0 | -0.24(-1.57%) | ||
Apr 08, 2022 | 15.29 | 15.29 | 0 | -0.03(-0.20%) | ||
Apr 07, 2022 | 15.32 | 15.32 | 0 | +0.06(+0.39%) | ||
Apr 06, 2022 | 15.26 | 15.26 | 0 | -0.16(-1.04%) | ||
Apr 05, 2022 | 15.42 | 15.42 | 0 | -0.15(-0.96%) | ||
Apr 04, 2022 | 15.57 | 15.57 | 0 | +0.10(+0.65%) | ||
Apr 01, 2022 | 15.47 | 15.47 | 0 | +0.12(+0.78%) | ||
Mar 31, 2022 | 15.35 | 15.35 | 0 | -0.18(-1.16%) | ||
Mar 30, 2022 | 15.53 | 15.53 | 0 | -0.10(-0.64%) | ||
Mar 29, 2022 | 15.63 | 15.63 | 0 | +0.23(+1.49%) | ||
Mar 28, 2022 | 15.40 | 15.40 | 0 | +0.14(+0.92%) | ||
Mar 25, 2022 | 15.26 | 15.26 | 0 | +0.02(+0.13%) | ||
Mar 24, 2022 | 15.24 | 15.24 | 0 | +0.19(+1.26%) | ||
Mar 23, 2022 | 15.05 | 15.05 | 0 | -0.26(-1.70%) | ||
Mar 22, 2022 | 15.31 | 15.31 | 0 | +0.15(+0.99%) | ||
Mar 21, 2022 | 15.16 | 15.16 | 0 | -0.04(-0.26%) | ||
Mar 18, 2022 | 15.20 | 15.20 | 0 | +0.23(+1.53%) | ||
Mar 17, 2022 | 14.97 | 14.97 | 0 | +0.21(+1.42%) | ||
Mar 16, 2022 | 14.76 | 14.76 | 0 | +0.36(+2.49%) | ||
Mar 15, 2022 | 14.40 | 14.40 | 0 | +0.33(+2.34%) | ||
Mar 14, 2022 | 14.07 | 14.07 | 0 | -0.09(-0.63%) | ||
Mar 11, 2022 | 14.16 | 14.16 | 0 | -0.24(-1.66%) | ||
Mar 10, 2022 | 14.40 | 14.40 | 0 | -0.05(-0.35%) | ||
Mar 09, 2022 | 14.45 | 14.45 | 0 | +0.42(+2.99%) | ||
Mar 08, 2022 | 14.03 | 14.03 | 0 | -0.11(-0.78%) | ||
Mar 07, 2022 | 14.14 | 14.14 | 0 | -0.50(-3.41%) | ||
Mar 04, 2022 | 14.64 | 14.64 | 0 | -0.10(-0.68%) | ||
Mar 03, 2022 | 14.74 | 14.74 | 0 | -0.12(-0.81%) | ||
Mar 02, 2022 | 14.86 | 14.86 | 0 | +0.18(+1.22%) | ||
Mar 01, 2022 | 14.68 | 14.68 | 0 | -0.19(-1.28%) | ||
Feb 28, 2022 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | ||
Feb 25, 2022 | 14.91 | 14.91 | 0 | +0.31(+2.12%) | ||
Feb 24, 2022 | 14.60 | 14.60 | 0 | +0.38(+2.67%) | ||
Feb 23, 2022 | 14.22 | 14.22 | 0 | -0.29(-2.00%) | ||
Feb 22, 2022 | 14.51 | 14.51 | 0 | -0.10(-0.68%) | ||
Feb 18, 2022 | 14.61 | 14.61 | 0 | -0.14(-0.95%) | ||
Feb 17, 2022 | 14.75 | 14.75 | 0 | -0.34(-2.25%) | ||
Feb 16, 2022 | 15.09 | 15.09 | 0 | -0.01(-0.07%) | ||
Feb 15, 2022 | 15.10 | 15.10 | 0 | +0.25(+1.68%) | ||
Feb 14, 2022 | 14.85 | 14.85 | 0 | -0.05(-0.33%) | ||
Feb 11, 2022 | 14.90 | 14.90 | 0 | -0.32(-2.10%) | ||
Feb 10, 2022 | 15.22 | 15.22 | 0 | -0.27(-1.74%) | ||
Feb 09, 2022 | 15.49 | 15.49 | 0 | +0.26(+1.70%) | ||
Feb 08, 2022 | 15.23 | 15.23 | 0 | +0.12(+0.79%) | ||
Feb 07, 2022 | 15.11 | 15.11 | 0 | -0.08(-0.53%) | ||
Feb 04, 2022 | 15.19 | 15.19 | 0 | +0.13(+0.86%) | ||
Feb 03, 2022 | 15.06 | 15.06 | 0 | -0.45(-2.90%) | ||
Feb 02, 2022 | 15.51 | 15.51 | 0 | +0.02(+0.13%) | ||
Feb 01, 2022 | 15.49 | 15.49 | 0 | +0.10(+0.65%) | ||
Jan 31, 2022 | 15.39 | 15.39 | 0 | +0.35(+2.32%) | ||
Jan 28, 2022 | 15.04 | 15.04 | 0 | +0.42(+2.87%) | ||
Jan 27, 2022 | 14.62 | 14.62 | 0 | +0.01(+0.07%) | ||
Jan 26, 2022 | 14.61 | 14.61 | 0 | -0.07(-0.48%) | ||
Jan 25, 2022 | 14.68 | 14.68 | 0 | -0.29(-1.93%) | ||
Jan 24, 2022 | 14.97 | 14.97 | 0 | +0.10(+0.67%) | ||
Jan 21, 2022 | 14.87 | 14.87 | 0 | -0.28(-1.84%) | ||
Jan 20, 2022 | 15.15 | 15.15 | 0 | -0.12(-0.78%) | ||
Jan 19, 2022 | 15.27 | 15.27 | 0 | -0.03(-0.20%) | ||
Jan 18, 2022 | 15.30 | 15.30 | 0 | -0.25(-1.60%) | ||
Jan 14, 2022 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | ||
Jan 13, 2022 | 15.55 | 15.55 | 0 | -0.26(-1.64%) | ||
Jan 12, 2022 | 15.81 | 15.81 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 15.81 | 15.81 | 0 | +0.15(+0.96%) | ||
Jan 10, 2022 | 15.66 | 15.66 | 0 | -0.08(-0.51%) | ||
Jan 07, 2022 | 15.74 | 15.74 | 0 | -0.09(-0.57%) | ||
Jan 06, 2022 | 15.83 | 15.83 | 0 | -0.04(-0.25%) | ||
Jan 05, 2022 | 15.87 | 15.87 | 0 | -0.37(-2.27%) | ||
Jan 04, 2022 | 16.24 | 16.24 | 0 | -0.10(-0.61%) | ||
Jan 03, 2022 | 16.34 | 16.34 | 0 | +0.02(+0.12%) | ||
Dec 31, 2021 | 16.32 | 16.32 | 0 | -0.07(-0.43%) | ||
Dec 30, 2021 | 16.39 | 16.39 | 0 | -0.01(-0.06%) | ||
Dec 29, 2021 | 16.40 | 16.40 | 0 | +0.02(+0.12%) | ||
Dec 28, 2021 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 16.38 | 16.38 | 0 | +0.17(+1.05%) | ||
Dec 23, 2021 | 16.21 | 16.21 | 0 | +0.09(+0.56%) | ||
Dec 22, 2021 | 16.12 | 16.12 | 0 | +0.15(+0.94%) | ||
Dec 21, 2021 | 15.97 | 15.97 | 0 | +0.32(+2.04%) | ||
Dec 20, 2021 | 15.65 | 15.65 | 0 | -0.18(-1.13%) | ||
Dec 17, 2021 | 15.83 | 15.83 | 0 | -0.06(-0.38%) | ||
Dec 16, 2021 | 15.89 | 15.89 | 0 | -0.14(-0.87%) | ||
Dec 15, 2021 | 16.03 | 16.03 | 0 | +0.25(+1.58%) | ||
Dec 14, 2021 | 15.78 | 15.78 | 0 | -2.88(-15.45%) | ||
Dec 13, 2021 | 18.66 | 18.66 | 0 | -0.10(-0.53%) | ||
Dec 10, 2021 | 18.76 | 18.76 | 0 | +0.11(+0.59%) | ||
Dec 09, 2021 | 18.65 | 18.65 | 0 | -0.14(-0.74%) | ||
Dec 08, 2021 | 18.79 | 18.79 | 0 | +0.11(+0.59%) | ||
Dec 07, 2021 | 18.68 | 18.68 | 0 | +0.37(+2.02%) | ||
Dec 06, 2021 | 18.31 | 18.31 | 0 | -0.52(-2.76%) | ||
Nov 24, 2021 | 18.83 | 18.83 | 0 | +0.04(+0.21%) | ||
Nov 23, 2021 | 18.79 | 18.79 | 0 | +0.07(+0.37%) | ||
Nov 22, 2021 | 18.72 | 18.72 | 0 | -0.21(-1.11%) | ||
Nov 19, 2021 | 18.93 | 18.93 | 0 | -0.09(-0.47%) | ||
Nov 18, 2021 | 19.02 | 19.02 | 0 | -0.02(-0.11%) | ||
Nov 17, 2021 | 19.04 | 19.04 | 0 | -0.12(-0.62%) | ||
Nov 16, 2021 | 19.16 | 19.16 | 0 | +0.10(+0.52%) | ||
Nov 15, 2021 | 19.06 | 19.06 | 0 | +0.05(+0.26%) | ||
Nov 12, 2021 | 19.01 | 19.01 | 0 | +0.18(+0.95%) | ||
Nov 11, 2021 | 18.83 | 18.83 | 0 | -0.04(-0.21%) | ||
Nov 10, 2021 | 18.87 | 18.87 | 0 | -0.22(-1.15%) | ||
Nov 09, 2021 | 19.09 | 19.09 | 0 | -0.05(-0.26%) | ||
Nov 08, 2021 | 19.14 | 19.14 | 0 | +0.08(+0.42%) | ||
Nov 05, 2021 | 19.06 | 19.06 | 0 | +0.12(+0.63%) | ||
Nov 04, 2021 | 18.94 | 18.94 | 0 | +0.08(+0.42%) | ||
Nov 03, 2021 | 18.86 | 18.86 | 0 | +0.15(+0.80%) | ||
Nov 02, 2021 | 18.71 | 18.71 | 0 | +0.00(+0.00%) | ||
Nov 01, 2021 | 18.71 | 18.71 | 0 | +0.04(+0.21%) | ||
Oct 29, 2021 | 18.67 | 18.67 | 0 | +0.02(+0.11%) | ||
Oct 28, 2021 | 18.65 | 18.65 | 0 | +0.19(+1.03%) | ||
Oct 27, 2021 | 18.46 | 18.46 | 0 | -0.15(-0.80%) | ||
Oct 26, 2021 | 18.61 | 18.61 | 0 | +0.04(+0.21%) | ||
Oct 25, 2021 | 18.57 | 18.57 | 0 | +0.07(+0.38%) | ||
Oct 22, 2021 | 18.50 | 18.50 | 0 | -0.02(-0.11%) | ||
Oct 21, 2021 | 18.52 | 18.52 | 0 | +0.05(+0.27%) | ||
Oct 20, 2021 | 18.47 | 18.47 | 0 | +0.05(+0.27%) | ||
Oct 19, 2021 | 18.42 | 18.42 | 0 | +0.12(+0.65%) | ||
Oct 18, 2021 | 18.30 | 18.30 | 0 | +0.07(+0.38%) | ||
Oct 15, 2021 | 18.23 | 18.23 | 0 | +0.10(+0.55%) | ||
Oct 14, 2021 | 18.13 | 18.13 | 0 | +0.27(+1.51%) | ||
Oct 13, 2021 | 17.86 | 17.86 | 0 | +0.05(+0.28%) | ||
Oct 12, 2021 | 17.81 | 17.81 | 0 | +0.02(+0.11%) | ||
Oct 11, 2021 | 17.79 | 17.79 | 0 | -0.13(-0.72%) | ||
Oct 08, 2021 | 17.92 | 17.92 | 0 | -0.06(-0.33%) | ||
Oct 07, 2021 | 17.98 | 17.98 | 0 | +0.15(+0.84%) | ||
Oct 06, 2021 | 17.83 | 17.83 | 0 | +0.08(+0.45%) | ||
Oct 05, 2021 | 17.75 | 17.75 | 0 | +0.16(+0.91%) | ||
Oct 04, 2021 | 17.59 | 17.59 | 0 | -0.27(-1.51%) |