Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.05 | 18.05 | 0 | -0.16(-0.88%) | ||
Dec 29, 2022 | 18.21 | 18.21 | 0 | +0.33(+1.85%) | ||
Dec 28, 2022 | 17.88 | 17.88 | 0 | -0.13(-0.72%) | ||
Dec 23, 2022 | 18.01 | 18.01 | 0 | +0.03(+0.17%) | ||
Dec 22, 2022 | 17.98 | 17.98 | 0 | -0.19(-1.05%) | ||
Dec 21, 2022 | 18.17 | 18.17 | 0 | +0.23(+1.28%) | ||
Dec 20, 2022 | 17.94 | 17.94 | 0 | +0.00(+0.00%) | ||
Dec 19, 2022 | 17.94 | 17.94 | 0 | -0.08(-0.44%) | ||
Dec 16, 2022 | 18.02 | 18.02 | 0 | -0.14(-0.77%) | ||
Dec 15, 2022 | 18.16 | 18.16 | 0 | -0.52(-2.78%) | ||
Dec 14, 2022 | 18.68 | 18.68 | 0 | -0.64(-3.31%) | ||
Dec 13, 2022 | 19.32 | 19.32 | 0 | +0.32(+1.68%) | ||
Dec 12, 2022 | 19.00 | 19.00 | 0 | +0.04(+0.21%) | ||
Dec 09, 2022 | 18.96 | 18.96 | 0 | +0.01(+0.05%) | ||
Dec 08, 2022 | 18.95 | 18.95 | 0 | +0.16(+0.85%) | ||
Dec 07, 2022 | 18.79 | 18.79 | 0 | -0.05(-0.27%) | ||
Dec 06, 2022 | 18.84 | 18.84 | 0 | -0.18(-0.95%) | ||
Dec 05, 2022 | 19.02 | 19.02 | 0 | -0.32(-1.65%) | ||
Dec 02, 2022 | 19.34 | 19.34 | 0 | +0.04(+0.21%) | ||
Dec 01, 2022 | 19.30 | 19.30 | 0 | +0.14(+0.73%) | ||
Nov 30, 2022 | 19.16 | 19.16 | 0 | +0.48(+2.57%) | ||
Nov 29, 2022 | 18.68 | 18.68 | 0 | +0.07(+0.38%) | ||
Nov 28, 2022 | 18.61 | 18.61 | 0 | -0.28(-1.48%) | ||
Nov 25, 2022 | 18.89 | 18.89 | 0 | +0.07(+0.37%) | ||
Nov 23, 2022 | 18.82 | 18.82 | 0 | +0.22(+1.18%) | ||
Nov 22, 2022 | 18.60 | 18.60 | 0 | +0.19(+1.03%) | ||
Nov 21, 2022 | 18.41 | 18.41 | 0 | -0.17(-0.91%) | ||
Nov 18, 2022 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | ||
Nov 17, 2022 | 18.58 | 18.58 | 0 | -0.01(-0.05%) | ||
Nov 16, 2022 | 18.59 | 18.59 | 0 | -0.18(-0.96%) | ||
Nov 15, 2022 | 18.77 | 18.77 | 0 | +0.13(+0.70%) | ||
Nov 14, 2022 | 18.64 | 18.64 | 0 | -0.19(-1.01%) | ||
Nov 11, 2022 | 18.83 | 18.83 | 0 | +0.50(+2.73%) | ||
Nov 10, 2022 | 18.33 | 18.33 | 0 | +0.99(+5.71%) | ||
Nov 09, 2022 | 17.34 | 17.34 | 0 | -0.30(-1.70%) | ||
Nov 08, 2022 | 17.64 | 17.64 | 0 | +0.19(+1.09%) | ||
Nov 07, 2022 | 17.45 | 17.45 | 0 | +0.10(+0.58%) | ||
Nov 04, 2022 | 17.35 | 17.35 | 0 | +0.68(+4.08%) | ||
Nov 03, 2022 | 16.67 | 16.67 | 0 | -0.14(-0.83%) | ||
Nov 02, 2022 | 16.81 | 16.81 | 0 | -0.29(-1.70%) | ||
Nov 01, 2022 | 17.10 | 17.10 | 0 | +0.21(+1.24%) | ||
Oct 31, 2022 | 16.89 | 16.89 | 0 | -0.14(-0.82%) | ||
Oct 28, 2022 | 17.03 | 17.03 | 0 | +0.08(+0.47%) | ||
Oct 27, 2022 | 16.95 | 16.95 | 0 | -0.13(-0.76%) | ||
Oct 26, 2022 | 17.08 | 17.08 | 0 | +0.21(+1.24%) | ||
Oct 25, 2022 | 16.87 | 16.87 | 0 | +0.37(+2.24%) | ||
Oct 24, 2022 | 16.50 | 16.50 | 0 | -0.10(-0.60%) | ||
Oct 21, 2022 | 16.60 | 16.60 | 0 | +0.29(+1.78%) | ||
Oct 20, 2022 | 16.31 | 16.31 | 0 | -0.02(-0.12%) | ||
Oct 19, 2022 | 16.33 | 16.33 | 0 | -0.27(-1.63%) | ||
Oct 18, 2022 | 16.60 | 16.60 | 0 | +0.15(+0.91%) | ||
Oct 17, 2022 | 16.45 | 16.45 | 0 | +0.49(+3.07%) | ||
Oct 14, 2022 | 15.96 | 15.96 | 0 | -0.33(-2.03%) | ||
Oct 13, 2022 | 16.29 | 16.29 | 0 | +0.34(+2.13%) | ||
Oct 12, 2022 | 15.95 | 15.95 | 0 | -0.08(-0.50%) | ||
Oct 11, 2022 | 16.03 | 16.03 | 0 | -0.18(-1.11%) | ||
Oct 10, 2022 | 16.21 | 16.21 | 0 | -0.13(-0.80%) | ||
Oct 07, 2022 | 16.34 | 16.34 | 0 | -0.38(-2.27%) | ||
Oct 06, 2022 | 16.72 | 16.72 | 0 | -0.24(-1.42%) | ||
Oct 05, 2022 | 16.96 | 16.96 | 0 | -0.22(-1.28%) | ||
Oct 04, 2022 | 17.18 | 17.18 | 0 | +0.71(+4.31%) | ||
Oct 03, 2022 | 16.47 | 16.47 | 0 | +0.40(+2.49%) | ||
Sep 30, 2022 | 16.07 | 16.07 | 0 | -0.03(-0.19%) | ||
Sep 29, 2022 | 16.10 | 16.10 | 0 | -0.32(-1.95%) | ||
Sep 28, 2022 | 16.42 | 16.42 | 0 | +0.36(+2.24%) | ||
Sep 27, 2022 | 16.06 | 16.06 | 0 | -0.06(-0.37%) | ||
Sep 26, 2022 | 16.12 | 16.12 | 0 | -0.25(-1.53%) | ||
Sep 23, 2022 | 16.37 | 16.37 | 0 | -0.59(-3.48%) | ||
Sep 22, 2022 | 16.96 | 16.96 | 0 | -0.15(-0.88%) | ||
Sep 21, 2022 | 17.11 | 17.11 | 0 | -0.25(-1.44%) | ||
Sep 20, 2022 | 17.36 | 17.36 | 0 | -0.29(-1.64%) | ||
Sep 19, 2022 | 17.65 | 17.65 | 0 | +0.05(+0.28%) | ||
Sep 16, 2022 | 17.60 | 17.60 | 0 | -0.15(-0.85%) | ||
Sep 15, 2022 | 17.75 | 17.75 | 0 | -0.16(-0.89%) | ||
Sep 14, 2022 | 17.91 | 17.91 | 0 | +0.05(+0.28%) | ||
Sep 13, 2022 | 17.86 | 17.86 | 0 | -0.67(-3.62%) | ||
Sep 12, 2022 | 18.53 | 18.53 | 0 | +0.30(+1.65%) | ||
Sep 09, 2022 | 18.23 | 18.23 | 0 | +0.44(+2.47%) | ||
Sep 08, 2022 | 17.79 | 17.79 | 0 | +0.04(+0.23%) | ||
Sep 07, 2022 | 17.75 | 17.75 | 0 | +0.10(+0.57%) | ||
Sep 02, 2022 | 17.65 | 17.65 | 0 | -0.09(-0.51%) | ||
Sep 01, 2022 | 17.74 | 17.74 | 0 | -0.28(-1.55%) | ||
Aug 31, 2022 | 18.02 | 18.02 | 0 | -0.08(-0.44%) | ||
Aug 30, 2022 | 18.10 | 18.10 | 0 | -0.11(-0.60%) | ||
Aug 29, 2022 | 18.21 | 18.21 | 0 | -0.06(-0.33%) | ||
Aug 26, 2022 | 18.27 | 18.27 | 0 | -0.55(-2.92%) | ||
Aug 25, 2022 | 18.82 | 18.82 | 0 | +0.23(+1.24%) | ||
Aug 24, 2022 | 18.59 | 18.59 | 0 | +0.05(+0.27%) | ||
Aug 23, 2022 | 18.54 | 18.54 | 0 | +0.06(+0.32%) | ||
Aug 22, 2022 | 18.48 | 18.48 | 0 | -0.41(-2.17%) | ||
Aug 19, 2022 | 18.89 | 18.89 | 0 | -0.35(-1.82%) | ||
Aug 18, 2022 | 19.24 | 19.24 | 0 | -0.07(-0.36%) | ||
Aug 17, 2022 | 19.31 | 19.31 | 0 | -0.21(-1.08%) | ||
Aug 16, 2022 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 19.52 | 19.52 | 0 | -0.11(-0.56%) | ||
Aug 12, 2022 | 19.63 | 19.63 | 0 | +0.16(+0.82%) | ||
Aug 11, 2022 | 19.47 | 19.47 | 0 | +0.02(+0.10%) | ||
Aug 10, 2022 | 19.45 | 19.45 | 0 | +0.48(+2.53%) | ||
Aug 09, 2022 | 18.97 | 18.97 | 0 | -0.16(-0.84%) | ||
Aug 08, 2022 | 19.13 | 19.13 | 0 | +0.06(+0.31%) | ||
Aug 05, 2022 | 19.07 | 19.07 | 0 | -0.20(-1.04%) | ||
Aug 04, 2022 | 19.27 | 19.27 | 0 | +0.19(+1.00%) | ||
Aug 03, 2022 | 19.08 | 19.08 | 0 | +0.23(+1.22%) | ||
Aug 02, 2022 | 18.85 | 18.85 | 0 | -0.33(-1.72%) | ||
Aug 01, 2022 | 19.18 | 19.18 | 0 | -0.01(-0.05%) | ||
Jul 29, 2022 | 19.19 | 19.19 | 0 | +0.21(+1.11%) | ||
Jul 28, 2022 | 18.98 | 18.98 | 0 | +0.17(+0.90%) | ||
Jul 27, 2022 | 18.81 | 18.81 | 0 | +0.45(+2.45%) | ||
Jul 26, 2022 | 18.36 | 18.36 | 0 | -0.28(-1.50%) | ||
Jul 25, 2022 | 18.64 | 18.64 | 0 | +0.08(+0.43%) | ||
Jul 22, 2022 | 18.56 | 18.56 | 0 | +0.18(+0.98%) | ||
Jul 20, 2022 | 18.38 | 18.38 | 0 | -0.03(-0.16%) | ||
Jul 19, 2022 | 18.41 | 18.41 | 0 | +0.47(+2.62%) | ||
Jul 18, 2022 | 17.94 | 17.94 | 0 | +0.16(+0.90%) | ||
Jul 15, 2022 | 17.78 | 17.78 | 0 | +0.27(+1.54%) | ||
Jul 14, 2022 | 17.51 | 17.51 | 0 | -0.20(-1.13%) | ||
Jul 13, 2022 | 17.71 | 17.71 | 0 | -0.02(-0.11%) | ||
Jul 12, 2022 | 17.73 | 17.73 | 0 | -0.49(-2.69%) | ||
Jul 08, 2022 | 18.22 | 18.22 | 0 | +0.07(+0.39%) | ||
Jul 07, 2022 | 18.15 | 18.15 | 0 | +0.36(+2.02%) | ||
Jul 06, 2022 | 17.79 | 17.79 | 0 | +0.03(+0.17%) | ||
Jul 05, 2022 | 17.76 | 17.76 | 0 | -0.33(-1.82%) | ||
Jul 01, 2022 | 18.09 | 18.09 | 0 | +0.01(+0.06%) | ||
Jun 30, 2022 | 18.08 | 18.08 | 0 | -0.33(-1.79%) | ||
Jun 28, 2022 | 18.41 | 18.41 | 0 | -0.14(-0.75%) | ||
Jun 27, 2022 | 18.55 | 18.55 | 0 | -0.01(-0.05%) | ||
Jun 24, 2022 | 18.56 | 18.56 | 0 | +0.53(+2.94%) | ||
Jun 23, 2022 | 18.03 | 18.03 | 0 | -0.04(-0.22%) | ||
Jun 22, 2022 | 18.07 | 18.07 | 0 | -0.17(-0.93%) | ||
Jun 21, 2022 | 18.24 | 18.24 | 0 | +0.28(+1.56%) | ||
Jun 17, 2022 | 17.96 | 17.96 | 0 | +0.03(+0.17%) | ||
Jun 16, 2022 | 17.93 | 17.93 | 0 | -0.50(-2.71%) | ||
Jun 15, 2022 | 18.43 | 18.43 | 0 | +0.39(+2.16%) | ||
Jun 14, 2022 | 18.04 | 18.04 | 0 | -0.14(-0.77%) | ||
Jun 13, 2022 | 18.18 | 18.18 | 0 | -0.80(-4.21%) | ||
Jun 10, 2022 | 18.98 | 18.98 | 0 | -0.49(-2.52%) | ||
Jun 09, 2022 | 19.47 | 19.47 | 0 | -0.49(-2.45%) | ||
Jun 08, 2022 | 19.96 | 19.96 | 0 | -0.16(-0.80%) | ||
Jun 07, 2022 | 20.12 | 20.12 | 0 | +0.05(+0.25%) | ||
Jun 06, 2022 | 20.07 | 20.07 | 0 | +0.13(+0.65%) | ||
Jun 03, 2022 | 19.94 | 19.94 | 0 | -0.30(-1.48%) | ||
Jun 02, 2022 | 20.24 | 20.24 | 0 | +0.42(+2.12%) | ||
Jun 01, 2022 | 19.82 | 19.82 | 0 | -0.19(-0.95%) | ||
May 31, 2022 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | ||
May 27, 2022 | 20.01 | 20.01 | 0 | +0.27(+1.37%) | ||
May 26, 2022 | 19.74 | 19.74 | 0 | +0.33(+1.70%) | ||
May 25, 2022 | 19.41 | 19.41 | 0 | +0.03(+0.15%) | ||
May 24, 2022 | 19.38 | 19.38 | 0 | -0.25(-1.27%) | ||
May 23, 2022 | 19.63 | 19.63 | 0 | +0.31(+1.60%) | ||
May 20, 2022 | 19.32 | 19.32 | 0 | +0.08(+0.42%) | ||
May 19, 2022 | 19.24 | 19.24 | 0 | +0.24(+1.26%) | ||
May 18, 2022 | 19.00 | 19.00 | 0 | -0.50(-2.56%) | ||
May 17, 2022 | 19.50 | 19.50 | 0 | +0.40(+2.09%) | ||
May 16, 2022 | 19.10 | 19.10 | 0 | +0.05(+0.26%) | ||
May 13, 2022 | 19.05 | 19.05 | 0 | +0.59(+3.20%) | ||
May 12, 2022 | 18.46 | 18.46 | 0 | -0.08(-0.43%) | ||
May 11, 2022 | 18.54 | 18.54 | 0 | -0.09(-0.48%) | ||
May 10, 2022 | 18.63 | 18.63 | 0 | +0.13(+0.70%) | ||
May 09, 2022 | 18.50 | 18.50 | 0 | -0.66(-3.44%) | ||
May 06, 2022 | 19.16 | 19.16 | 0 | -0.32(-1.64%) | ||
May 05, 2022 | 19.48 | 19.48 | 0 | -0.43(-2.16%) | ||
May 03, 2022 | 19.91 | 19.91 | 0 | +0.14(+0.71%) | ||
May 02, 2022 | 19.77 | 19.77 | 0 | -0.07(-0.35%) | ||
Apr 29, 2022 | 19.84 | 19.84 | 0 | -0.17(-0.85%) | ||
Apr 28, 2022 | 20.01 | 20.01 | 0 | +0.27(+1.37%) | ||
Apr 27, 2022 | 19.74 | 19.74 | 0 | +0.10(+0.51%) | ||
Apr 26, 2022 | 19.64 | 19.64 | 0 | -0.59(-2.92%) | ||
Apr 25, 2022 | 20.23 | 20.23 | 0 | -0.09(-0.44%) | ||
Apr 22, 2022 | 20.32 | 20.32 | 0 | -0.42(-2.03%) | ||
Apr 21, 2022 | 20.74 | 20.74 | 0 | -0.23(-1.10%) | ||
Apr 20, 2022 | 20.97 | 20.97 | 0 | +0.10(+0.48%) | ||
Apr 19, 2022 | 20.87 | 20.87 | 0 | +0.16(+0.77%) | ||
Apr 18, 2022 | 20.71 | 20.71 | 0 | -0.15(-0.72%) | ||
Apr 14, 2022 | 20.86 | 20.86 | 0 | -0.15(-0.71%) | ||
Apr 13, 2022 | 21.01 | 21.01 | 0 | +0.32(+1.55%) | ||
Apr 12, 2022 | 20.69 | 20.69 | 0 | -0.11(-0.53%) | ||
Apr 11, 2022 | 20.80 | 20.80 | 0 | -0.32(-1.52%) | ||
Apr 08, 2022 | 21.12 | 21.12 | 0 | +0.00(+0.00%) | ||
Apr 07, 2022 | 21.12 | 21.12 | 0 | -0.06(-0.28%) | ||
Apr 06, 2022 | 21.18 | 21.18 | 0 | -0.37(-1.72%) | ||
Apr 05, 2022 | 21.55 | 21.55 | 0 | -0.33(-1.51%) | ||
Apr 04, 2022 | 21.88 | 21.88 | 0 | +0.21(+0.97%) | ||
Apr 01, 2022 | 21.67 | 21.67 | 0 | +0.22(+1.03%) | ||
Mar 31, 2022 | 21.45 | 21.45 | 0 | -0.44(-2.01%) | ||
Mar 30, 2022 | 21.89 | 21.89 | 0 | -0.15(-0.68%) | ||
Mar 29, 2022 | 22.04 | 22.04 | 0 | +0.57(+2.65%) | ||
Mar 28, 2022 | 21.47 | 21.47 | 0 | +0.02(+0.09%) | ||
Mar 25, 2022 | 21.45 | 21.45 | 0 | -0.05(-0.23%) | ||
Mar 24, 2022 | 21.50 | 21.50 | 0 | +0.10(+0.47%) | ||
Mar 23, 2022 | 21.40 | 21.40 | 0 | -0.26(-1.20%) | ||
Mar 22, 2022 | 21.66 | 21.66 | 0 | +0.26(+1.21%) | ||
Mar 21, 2022 | 21.40 | 21.40 | 0 | -0.22(-1.02%) | ||
Mar 18, 2022 | 21.62 | 21.62 | 0 | +0.33(+1.55%) | ||
Mar 17, 2022 | 21.29 | 21.29 | 0 | +0.15(+0.71%) | ||
Mar 16, 2022 | 21.14 | 21.14 | 0 | +0.96(+4.76%) | ||
Mar 15, 2022 | 20.18 | 20.18 | 0 | +0.13(+0.65%) | ||
Mar 14, 2022 | 20.05 | 20.05 | 0 | +0.04(+0.20%) | ||
Mar 11, 2022 | 20.01 | 20.01 | 0 | -0.30(-1.48%) | ||
Mar 10, 2022 | 20.31 | 20.31 | 0 | -0.27(-1.31%) | ||
Mar 09, 2022 | 20.58 | 20.58 | 0 | +0.95(+4.84%) | ||
Mar 08, 2022 | 19.63 | 19.63 | 0 | +0.09(+0.46%) | ||
Mar 07, 2022 | 19.54 | 19.54 | 0 | -0.73(-3.60%) | ||
Mar 04, 2022 | 20.27 | 20.27 | 0 | -0.72(-3.43%) | ||
Mar 03, 2022 | 20.99 | 20.99 | 0 | -0.22(-1.04%) | ||
Mar 01, 2022 | 21.21 | 21.21 | 0 | -0.49(-2.26%) | ||
Feb 28, 2022 | 21.70 | 21.70 | 0 | -0.25(-1.14%) | ||
Feb 25, 2022 | 21.95 | 21.95 | 0 | +0.48(+2.24%) | ||
Feb 24, 2022 | 21.47 | 21.47 | 0 | -0.19(-0.88%) | ||
Feb 23, 2022 | 21.66 | 21.66 | 0 | -0.25(-1.14%) | ||
Feb 22, 2022 | 21.91 | 21.91 | 0 | -0.36(-1.62%) | ||
Feb 18, 2022 | 22.27 | 22.27 | 0 | -0.23(-1.02%) | ||
Feb 17, 2022 | 22.50 | 22.50 | 0 | -0.44(-1.92%) | ||
Feb 16, 2022 | 22.94 | 22.94 | 0 | +0.03(+0.13%) | ||
Feb 15, 2022 | 22.91 | 22.91 | 0 | +0.55(+2.46%) | ||
Feb 14, 2022 | 22.36 | 22.36 | 0 | -0.20(-0.89%) | ||
Feb 11, 2022 | 22.56 | 22.56 | 0 | -0.43(-1.87%) | ||
Feb 10, 2022 | 22.99 | 22.99 | 0 | -0.34(-1.46%) | ||
Feb 09, 2022 | 23.33 | 23.33 | 0 | +0.51(+2.23%) | ||
Feb 08, 2022 | 22.82 | 22.82 | 0 | +0.09(+0.40%) | ||
Feb 07, 2022 | 22.73 | 22.73 | 0 | -0.09(-0.39%) | ||
Feb 04, 2022 | 22.82 | 22.82 | 0 | +0.05(+0.22%) | ||
Feb 03, 2022 | 22.77 | 22.77 | 0 | -0.51(-2.19%) | ||
Feb 02, 2022 | 23.28 | 23.28 | 0 | +0.11(+0.47%) | ||
Feb 01, 2022 | 23.17 | 23.17 | 0 | +0.26(+1.13%) | ||
Jan 31, 2022 | 22.91 | 22.91 | 0 | +0.59(+2.64%) | ||
Jan 28, 2022 | 22.32 | 22.32 | 0 | +0.17(+0.77%) | ||
Jan 27, 2022 | 22.15 | 22.15 | 0 | -0.30(-1.34%) | ||
Jan 26, 2022 | 22.45 | 22.45 | 0 | -0.04(-0.18%) | ||
Jan 25, 2022 | 22.49 | 22.49 | 0 | -0.29(-1.27%) | ||
Jan 24, 2022 | 22.78 | 22.78 | 0 | -0.36(-1.56%) | ||
Jan 21, 2022 | 23.14 | 23.14 | 0 | -0.41(-1.74%) | ||
Jan 20, 2022 | 23.55 | 23.55 | 0 | -0.09(-0.38%) | ||
Jan 19, 2022 | 23.64 | 23.64 | 0 | -0.08(-0.34%) | ||
Jan 18, 2022 | 23.72 | 23.72 | 0 | -0.47(-1.94%) | ||
Jan 14, 2022 | 24.19 | 24.19 | 0 | -0.12(-0.49%) | ||
Jan 13, 2022 | 24.31 | 24.31 | 0 | -0.30(-1.22%) | ||
Jan 12, 2022 | 24.61 | 24.61 | 0 | +0.29(+1.19%) | ||
Jan 11, 2022 | 24.32 | 24.32 | 0 | +0.35(+1.46%) | ||
Jan 10, 2022 | 23.97 | 23.97 | 0 | -0.36(-1.48%) | ||
Jan 07, 2022 | 24.33 | 24.33 | 0 | -0.02(-0.08%) | ||
Jan 06, 2022 | 24.35 | 24.35 | 0 | -0.15(-0.61%) | ||
Jan 05, 2022 | 24.50 | 24.50 | 0 | -0.46(-1.84%) | ||
Jan 04, 2022 | 24.96 | 24.96 | 0 | -0.09(-0.36%) |