Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.00 | 12.00 | 0 | -0.08(-0.66%) | ||
Oct 28, 2022 | 12.08 | 12.08 | 0 | +0.13(+1.09%) | ||
Oct 27, 2022 | 11.95 | 11.95 | 0 | -0.05(-0.42%) | ||
Oct 26, 2022 | 12.00 | 12.00 | 0 | +0.04(+0.33%) | ||
Oct 25, 2022 | 11.96 | 11.96 | 0 | +0.20(+1.70%) | ||
Oct 24, 2022 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | ||
Oct 21, 2022 | 11.76 | 11.76 | 0 | +0.19(+1.64%) | ||
Oct 20, 2022 | 11.57 | 11.57 | 0 | -0.04(-0.34%) | ||
Oct 19, 2022 | 11.61 | 11.61 | 0 | -0.14(-1.19%) | ||
Oct 18, 2022 | 11.75 | 11.75 | 0 | +0.09(+0.77%) | ||
Oct 17, 2022 | 11.66 | 11.66 | 0 | +0.27(+2.37%) | ||
Oct 14, 2022 | 11.39 | 11.39 | 0 | -0.22(-1.89%) | ||
Oct 13, 2022 | 11.61 | 11.61 | 0 | +0.20(+1.75%) | ||
Oct 12, 2022 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | ||
Oct 11, 2022 | 11.43 | 11.43 | 0 | -0.11(-0.95%) | ||
Oct 10, 2022 | 11.54 | 11.54 | 0 | -0.10(-0.86%) | ||
Oct 07, 2022 | 11.64 | 11.64 | 0 | -0.26(-2.18%) | ||
Oct 06, 2022 | 11.90 | 11.90 | 0 | -0.10(-0.83%) | ||
Oct 05, 2022 | 12.00 | 12.00 | 0 | -0.05(-0.41%) | ||
Oct 04, 2022 | 12.05 | 12.05 | 0 | +0.37(+3.17%) | ||
Oct 03, 2022 | 11.68 | 11.68 | 0 | +0.28(+2.46%) | ||
Sep 30, 2022 | 11.40 | 11.40 | 0 | -0.08(-0.70%) | ||
Sep 29, 2022 | 11.48 | 11.48 | 0 | -0.18(-1.54%) | ||
Sep 28, 2022 | 11.66 | 11.66 | 0 | +0.24(+2.10%) | ||
Sep 27, 2022 | 11.42 | 11.42 | 0 | -0.02(-0.17%) | ||
Sep 26, 2022 | 11.44 | 11.44 | 0 | -0.16(-1.38%) | ||
Sep 23, 2022 | 11.60 | 11.60 | 0 | -0.27(-2.27%) | ||
Sep 22, 2022 | 11.87 | 11.87 | 0 | -0.13(-1.08%) | ||
Sep 21, 2022 | 12.00 | 12.00 | 0 | -0.16(-1.32%) | ||
Sep 20, 2022 | 12.16 | 12.16 | 0 | -0.15(-1.22%) | ||
Sep 19, 2022 | 12.31 | 12.31 | 0 | +0.06(+0.49%) | ||
Sep 16, 2022 | 12.25 | 12.25 | 0 | -0.12(-0.97%) | ||
Sep 15, 2022 | 12.37 | 12.37 | 0 | -0.12(-0.96%) | ||
Sep 14, 2022 | 12.49 | 12.49 | 0 | +0.05(+0.40%) | ||
Sep 13, 2022 | 12.44 | 12.44 | 0 | -0.43(-3.34%) | ||
Sep 12, 2022 | 12.87 | 12.87 | 0 | +0.13(+1.02%) | ||
Sep 09, 2022 | 12.74 | 12.74 | 0 | +0.20(+1.59%) | ||
Sep 08, 2022 | 12.54 | 12.54 | 0 | +0.07(+0.56%) | ||
Sep 07, 2022 | 12.47 | 12.47 | 0 | +0.06(+0.48%) | ||
Sep 02, 2022 | 12.41 | 12.41 | 0 | -0.05(-0.40%) | ||
Sep 01, 2022 | 12.46 | 12.46 | 0 | -0.11(-0.88%) | ||
Aug 31, 2022 | 12.57 | 12.57 | 0 | -0.06(-0.48%) | ||
Aug 30, 2022 | 12.63 | 12.63 | 0 | -0.12(-0.94%) | ||
Aug 29, 2022 | 12.75 | 12.75 | 0 | -0.07(-0.55%) | ||
Aug 26, 2022 | 12.82 | 12.82 | 0 | -0.32(-2.44%) | ||
Aug 25, 2022 | 13.14 | 13.14 | 0 | +0.19(+1.47%) | ||
Aug 24, 2022 | 12.95 | 12.95 | 0 | +0.03(+0.23%) | ||
Aug 23, 2022 | 12.92 | 12.92 | 0 | +0.02(+0.16%) | ||
Aug 22, 2022 | 12.90 | 12.90 | 0 | -0.22(-1.68%) | ||
Aug 19, 2022 | 13.12 | 13.12 | 0 | -0.18(-1.35%) | ||
Aug 18, 2022 | 13.30 | 13.30 | 0 | +0.01(+0.08%) | ||
Aug 17, 2022 | 13.29 | 13.29 | 0 | -0.11(-0.82%) | ||
Aug 16, 2022 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 13.40 | 13.40 | 0 | -0.01(-0.07%) | ||
Aug 12, 2022 | 13.41 | 13.41 | 0 | +0.16(+1.21%) | ||
Aug 11, 2022 | 13.25 | 13.25 | 0 | +0.01(+0.08%) | ||
Aug 10, 2022 | 13.24 | 13.24 | 0 | +0.24(+1.85%) | ||
Aug 09, 2022 | 13.00 | 13.00 | 0 | -0.07(-0.54%) | ||
Aug 08, 2022 | 13.07 | 13.07 | 0 | +0.03(+0.23%) | ||
Aug 05, 2022 | 13.04 | 13.04 | 0 | -0.03(-0.23%) | ||
Aug 04, 2022 | 13.07 | 13.07 | 0 | +0.02(+0.15%) | ||
Aug 03, 2022 | 13.05 | 13.05 | 0 | +0.14(+1.08%) | ||
Aug 02, 2022 | 12.91 | 12.91 | 0 | -0.11(-0.84%) | ||
Aug 01, 2022 | 13.02 | 13.02 | 0 | -0.01(-0.08%) | ||
Jul 29, 2022 | 13.03 | 13.03 | 0 | +0.11(+0.85%) | ||
Jul 28, 2022 | 12.92 | 12.92 | 0 | +0.11(+0.86%) | ||
Jul 27, 2022 | 12.81 | 12.81 | 0 | +0.25(+1.99%) | ||
Jul 26, 2022 | 12.56 | 12.56 | 0 | -0.11(-0.87%) | ||
Jul 25, 2022 | 12.67 | 12.67 | 0 | +0.04(+0.32%) | ||
Jul 22, 2022 | 12.63 | 12.63 | 0 | +0.03(+0.24%) | ||
Jul 20, 2022 | 12.60 | 12.60 | 0 | +0.05(+0.40%) | ||
Jul 19, 2022 | 12.55 | 12.55 | 0 | +0.28(+2.28%) | ||
Jul 18, 2022 | 12.27 | 12.27 | 0 | +0.00(+0.00%) | ||
Jul 15, 2022 | 12.27 | 12.27 | 0 | +0.20(+1.66%) | ||
Jul 14, 2022 | 12.07 | 12.07 | 0 | -0.13(-1.07%) | ||
Jul 13, 2022 | 12.20 | 12.20 | 0 | -0.02(-0.16%) | ||
Jul 12, 2022 | 12.22 | 12.22 | 0 | -0.23(-1.85%) | ||
Jul 08, 2022 | 12.45 | 12.45 | 0 | -0.01(-0.08%) | ||
Jul 07, 2022 | 12.46 | 12.46 | 0 | +0.21(+1.71%) | ||
Jul 06, 2022 | 12.25 | 12.25 | 0 | -0.03(-0.24%) | ||
Jul 05, 2022 | 12.28 | 12.28 | 0 | -0.07(-0.57%) | ||
Jul 01, 2022 | 12.35 | 12.35 | 0 | +0.06(+0.49%) | ||
Jun 30, 2022 | 12.29 | 12.29 | 0 | -0.15(-1.21%) | ||
Jun 28, 2022 | 12.44 | 12.44 | 0 | -0.13(-1.03%) | ||
Jun 27, 2022 | 12.57 | 12.57 | 0 | -0.01(-0.08%) | ||
Jun 24, 2022 | 12.58 | 12.58 | 0 | +0.32(+2.61%) | ||
Jun 23, 2022 | 12.26 | 12.26 | 0 | +0.01(+0.08%) | ||
Jun 22, 2022 | 12.25 | 12.25 | 0 | -0.06(-0.49%) | ||
Jun 21, 2022 | 12.31 | 12.31 | 0 | +0.19(+1.57%) | ||
Jun 17, 2022 | 12.12 | 12.12 | 0 | +0.01(+0.08%) | ||
Jun 16, 2022 | 12.11 | 12.11 | 0 | -0.34(-2.73%) | ||
Jun 15, 2022 | 12.45 | 12.45 | 0 | +0.18(+1.47%) | ||
Jun 14, 2022 | 12.27 | 12.27 | 0 | -0.06(-0.49%) | ||
Jun 13, 2022 | 12.33 | 12.33 | 0 | -0.47(-3.67%) | ||
Jun 10, 2022 | 12.80 | 12.80 | 0 | -0.31(-2.36%) | ||
Jun 09, 2022 | 13.11 | 13.11 | 0 | -0.30(-2.24%) | ||
Jun 08, 2022 | 13.41 | 13.41 | 0 | -0.10(-0.74%) | ||
Jun 07, 2022 | 13.51 | 13.51 | 0 | +0.10(+0.75%) | ||
Jun 06, 2022 | 13.41 | 13.41 | 0 | +0.05(+0.37%) | ||
Jun 03, 2022 | 13.36 | 13.36 | 0 | -0.17(-1.26%) | ||
Jun 02, 2022 | 13.53 | 13.53 | 0 | +0.24(+1.81%) | ||
Jun 01, 2022 | 13.29 | 13.29 | 0 | -0.11(-0.82%) | ||
May 31, 2022 | 13.40 | 13.40 | 0 | -0.05(-0.37%) | ||
May 27, 2022 | 13.45 | 13.45 | 0 | +0.24(+1.82%) | ||
May 26, 2022 | 13.21 | 13.21 | 0 | +0.20(+1.54%) | ||
May 25, 2022 | 13.01 | 13.01 | 0 | +0.08(+0.62%) | ||
May 24, 2022 | 12.93 | 12.93 | 0 | -0.11(-0.84%) | ||
May 23, 2022 | 13.04 | 13.04 | 0 | +0.17(+1.32%) | ||
May 20, 2022 | 12.87 | 12.87 | 0 | +0.04(+0.31%) | ||
May 19, 2022 | 12.83 | 12.83 | 0 | +0.05(+0.39%) | ||
May 18, 2022 | 12.78 | 12.78 | 0 | -0.35(-2.67%) | ||
May 17, 2022 | 13.13 | 13.13 | 0 | +0.25(+1.94%) | ||
May 16, 2022 | 12.88 | 12.88 | 0 | -0.01(-0.08%) | ||
May 13, 2022 | 12.89 | 12.89 | 0 | -0.82(-5.98%) | ||
May 12, 2022 | 13.71 | 13.71 | 0 | -0.02(-0.15%) | ||
May 11, 2022 | 13.73 | 13.73 | 0 | -0.11(-0.79%) | ||
May 10, 2022 | 13.84 | 13.84 | 0 | +0.04(+0.29%) | ||
May 09, 2022 | 13.80 | 13.80 | 0 | -0.46(-3.23%) | ||
May 06, 2022 | 14.26 | 14.26 | 0 | -0.16(-1.11%) | ||
May 05, 2022 | 14.42 | 14.42 | 0 | -0.17(-1.17%) | ||
May 03, 2022 | 14.59 | 14.59 | 0 | +0.09(+0.62%) | ||
May 02, 2022 | 14.50 | 14.50 | 0 | +0.01(+0.07%) | ||
Apr 29, 2022 | 14.49 | 14.49 | 0 | -0.28(-1.90%) | ||
Apr 28, 2022 | 14.77 | 14.77 | 0 | +0.24(+1.65%) | ||
Apr 27, 2022 | 14.53 | 14.53 | 0 | +0.04(+0.28%) | ||
Apr 26, 2022 | 14.49 | 14.49 | 0 | -0.34(-2.29%) | ||
Apr 25, 2022 | 14.83 | 14.83 | 0 | +0.00(+0.00%) | ||
Apr 22, 2022 | 14.83 | 14.83 | 0 | -0.32(-2.11%) | ||
Apr 21, 2022 | 15.15 | 15.15 | 0 | -0.25(-1.62%) | ||
Apr 20, 2022 | 15.40 | 15.40 | 0 | +0.05(+0.33%) | ||
Apr 19, 2022 | 15.35 | 15.35 | 0 | +0.10(+0.66%) | ||
Apr 18, 2022 | 15.25 | 15.25 | 0 | -0.03(-0.20%) | ||
Apr 14, 2022 | 15.28 | 15.28 | 0 | -0.15(-0.97%) | ||
Apr 13, 2022 | 15.43 | 15.43 | 0 | +0.19(+1.25%) | ||
Apr 12, 2022 | 15.24 | 15.24 | 0 | -0.06(-0.39%) | ||
Apr 11, 2022 | 15.30 | 15.30 | 0 | -0.19(-1.23%) | ||
Apr 08, 2022 | 15.49 | 15.49 | 0 | -0.02(-0.13%) | ||
Apr 07, 2022 | 15.51 | 15.51 | 0 | -0.02(-0.13%) | ||
Apr 06, 2022 | 15.53 | 15.53 | 0 | -0.18(-1.15%) | ||
Apr 05, 2022 | 15.71 | 15.71 | 0 | -0.23(-1.44%) | ||
Apr 04, 2022 | 15.94 | 15.94 | 0 | +0.12(+0.76%) | ||
Apr 01, 2022 | 15.82 | 15.82 | 0 | +0.11(+0.70%) | ||
Mar 31, 2022 | 15.71 | 15.71 | 0 | -0.22(-1.38%) | ||
Mar 30, 2022 | 15.93 | 15.93 | 0 | -0.08(-0.50%) | ||
Mar 29, 2022 | 16.01 | 16.01 | 0 | +0.25(+1.59%) | ||
Mar 28, 2022 | 15.76 | 15.76 | 0 | +0.01(+0.06%) | ||
Mar 25, 2022 | 15.75 | 15.75 | 0 | -0.01(-0.06%) | ||
Mar 24, 2022 | 15.76 | 15.76 | 0 | +0.13(+0.83%) | ||
Mar 23, 2022 | 15.63 | 15.63 | 0 | -0.14(-0.89%) | ||
Mar 22, 2022 | 15.77 | 15.77 | 0 | +0.15(+0.96%) | ||
Mar 21, 2022 | 15.62 | 15.62 | 0 | -0.09(-0.57%) | ||
Mar 18, 2022 | 15.71 | 15.71 | 0 | +0.18(+1.16%) | ||
Mar 17, 2022 | 15.53 | 15.53 | 0 | +0.16(+1.04%) | ||
Mar 16, 2022 | 15.37 | 15.37 | 0 | +0.51(+3.43%) | ||
Mar 15, 2022 | 14.86 | 14.86 | 0 | +0.13(+0.88%) | ||
Mar 14, 2022 | 14.73 | 14.73 | 0 | -0.10(-0.67%) | ||
Mar 11, 2022 | 14.83 | 14.83 | 0 | -0.17(-1.13%) | ||
Mar 10, 2022 | 15.00 | 15.00 | 0 | -0.12(-0.79%) | ||
Mar 09, 2022 | 15.12 | 15.12 | 0 | +0.42(+2.86%) | ||
Mar 08, 2022 | 14.70 | 14.70 | 0 | -0.02(-0.14%) | ||
Mar 07, 2022 | 14.72 | 14.72 | 0 | -0.43(-2.84%) | ||
Mar 04, 2022 | 15.15 | 15.15 | 0 | -0.25(-1.62%) | ||
Mar 03, 2022 | 15.40 | 15.40 | 0 | -0.17(-1.09%) | ||
Mar 02, 2022 | 15.57 | 15.57 | 0 | +0.17(+1.10%) | ||
Mar 01, 2022 | 15.40 | 15.40 | 0 | -0.23(-1.47%) | ||
Feb 28, 2022 | 15.63 | 15.63 | 0 | -0.09(-0.57%) | ||
Feb 25, 2022 | 15.72 | 15.72 | 0 | +0.34(+2.21%) | ||
Feb 24, 2022 | 15.38 | 15.38 | 0 | +0.00(+0.00%) | ||
Feb 23, 2022 | 15.38 | 15.38 | 0 | -0.22(-1.41%) | ||
Feb 22, 2022 | 15.60 | 15.60 | 0 | -0.16(-1.02%) | ||
Feb 18, 2022 | 15.76 | 15.76 | 0 | -0.14(-0.88%) | ||
Feb 17, 2022 | 15.90 | 15.90 | 0 | -0.27(-1.67%) | ||
Feb 16, 2022 | 16.17 | 16.17 | 0 | +0.03(+0.19%) | ||
Feb 15, 2022 | 16.14 | 16.14 | 0 | +0.25(+1.57%) | ||
Feb 14, 2022 | 15.89 | 15.89 | 0 | -0.11(-0.69%) | ||
Feb 11, 2022 | 16.00 | 16.00 | 0 | -0.22(-1.36%) | ||
Feb 10, 2022 | 16.22 | 16.22 | 0 | -0.22(-1.34%) | ||
Feb 09, 2022 | 16.44 | 16.44 | 0 | +0.26(+1.61%) | ||
Feb 08, 2022 | 16.18 | 16.18 | 0 | +0.11(+0.68%) | ||
Feb 07, 2022 | 16.07 | 16.07 | 0 | -0.02(-0.12%) | ||
Feb 04, 2022 | 16.09 | 16.09 | 0 | +0.08(+0.50%) | ||
Feb 03, 2022 | 16.01 | 16.01 | 0 | -0.33(-2.02%) | ||
Feb 02, 2022 | 16.34 | 16.34 | 0 | +0.10(+0.62%) | ||
Feb 01, 2022 | 16.24 | 16.24 | 0 | +0.14(+0.87%) | ||
Jan 31, 2022 | 16.10 | 16.10 | 0 | +0.33(+2.09%) | ||
Jan 28, 2022 | 15.77 | 15.77 | 0 | +0.19(+1.22%) | ||
Jan 27, 2022 | 15.58 | 15.58 | 0 | -0.10(-0.64%) | ||
Jan 26, 2022 | 15.68 | 15.68 | 0 | -0.06(-0.38%) | ||
Jan 25, 2022 | 15.74 | 15.74 | 0 | -0.16(-1.01%) | ||
Jan 24, 2022 | 15.90 | 15.90 | 0 | -0.05(-0.31%) | ||
Jan 21, 2022 | 15.95 | 15.95 | 0 | -0.24(-1.48%) | ||
Jan 20, 2022 | 16.19 | 16.19 | 0 | -0.10(-0.61%) | ||
Jan 19, 2022 | 16.29 | 16.29 | 0 | -0.07(-0.43%) | ||
Jan 18, 2022 | 16.36 | 16.36 | 0 | -0.29(-1.74%) | ||
Jan 14, 2022 | 16.65 | 16.65 | 0 | -0.02(-0.12%) | ||
Jan 13, 2022 | 16.67 | 16.67 | 0 | -0.18(-1.07%) | ||
Jan 12, 2022 | 16.85 | 16.85 | 0 | +0.10(+0.60%) | ||
Jan 11, 2022 | 16.75 | 16.75 | 0 | +0.22(+1.33%) | ||
Jan 10, 2022 | 16.53 | 16.53 | 0 | -0.08(-0.48%) | ||
Jan 07, 2022 | 16.61 | 16.61 | 0 | +0.00(+0.00%) | ||
Jan 06, 2022 | 16.61 | 16.61 | 0 | -0.01(-0.06%) | ||
Jan 05, 2022 | 16.62 | 16.62 | 0 | -0.29(-1.71%) | ||
Jan 04, 2022 | 16.91 | 16.91 | 0 | +0.02(+0.12%) | ||
Jan 03, 2022 | 16.89 | 16.89 | 0 | +0.04(+0.24%) | ||
Dec 31, 2021 | 16.85 | 16.85 | 0 | -0.01(-0.06%) | ||
Dec 30, 2021 | 16.86 | 16.86 | 0 | -0.76(-4.31%) | ||
Dec 29, 2021 | 17.62 | 17.62 | 0 | -0.01(-0.06%) | ||
Dec 28, 2021 | 17.63 | 17.63 | 0 | -0.02(-0.11%) | ||
Dec 27, 2021 | 17.65 | 17.65 | 0 | +0.16(+0.91%) | ||
Dec 23, 2021 | 17.49 | 17.49 | 0 | +0.09(+0.52%) | ||
Dec 22, 2021 | 17.40 | 17.40 | 0 | +0.16(+0.93%) | ||
Dec 21, 2021 | 17.24 | 17.24 | 0 | +0.30(+1.77%) | ||
Dec 20, 2021 | 16.94 | 16.94 | 0 | -0.20(-1.17%) | ||
Dec 17, 2021 | 17.14 | 17.14 | 0 | -0.12(-0.70%) | ||
Dec 16, 2021 | 17.26 | 17.26 | 0 | -0.07(-0.40%) | ||
Dec 15, 2021 | 17.33 | 17.33 | 0 | +0.17(+0.99%) | ||
Dec 14, 2021 | 17.16 | 17.16 | 0 | -0.12(-0.69%) | ||
Dec 13, 2021 | 17.28 | 17.28 | 0 | -0.18(-1.03%) | ||
Dec 10, 2021 | 17.46 | 17.46 | 0 | +0.03(+0.17%) | ||
Dec 09, 2021 | 17.43 | 17.43 | 0 | -0.12(-0.68%) | ||
Dec 08, 2021 | 17.55 | 17.55 | 0 | +0.04(+0.23%) | ||
Dec 07, 2021 | 17.51 | 17.51 | 0 | +0.33(+1.92%) | ||
Dec 06, 2021 | 17.18 | 17.18 | 0 | -0.48(-2.72%) | ||
Nov 24, 2021 | 17.66 | 17.66 | 0 | +0.01(+0.06%) | ||
Nov 23, 2021 | 17.65 | 17.65 | 0 | -0.01(-0.06%) | ||
Nov 22, 2021 | 17.66 | 17.66 | 0 | -0.13(-0.73%) | ||
Nov 19, 2021 | 17.79 | 17.79 | 0 | -0.09(-0.50%) | ||
Nov 18, 2021 | 17.88 | 17.88 | 0 | -0.03(-0.17%) | ||
Nov 17, 2021 | 17.91 | 17.91 | 0 | -0.08(-0.44%) | ||
Nov 16, 2021 | 17.99 | 17.99 | 0 | +0.01(+0.06%) | ||
Nov 15, 2021 | 17.98 | 17.98 | 0 | -0.02(-0.11%) | ||
Nov 12, 2021 | 18.00 | 18.00 | 0 | +0.08(+0.45%) | ||
Nov 11, 2021 | 17.92 | 17.92 | 0 | +0.07(+0.39%) | ||
Nov 10, 2021 | 17.85 | 17.85 | 0 | -0.18(-1.00%) | ||
Nov 09, 2021 | 18.03 | 18.03 | 0 | -0.01(-0.06%) | ||
Nov 08, 2021 | 18.04 | 18.04 | 0 | +0.06(+0.33%) | ||
Nov 05, 2021 | 17.98 | 17.98 | 0 | +0.07(+0.39%) | ||
Nov 04, 2021 | 17.91 | 17.91 | 0 | +0.03(+0.17%) | ||
Nov 03, 2021 | 17.88 | 17.88 | 0 | +0.11(+0.62%) | ||
Nov 02, 2021 | 17.77 | 17.77 | 0 | -0.01(-0.06%) |