Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.39 | 12.39 | 0 | -0.03(-0.24%) | ||
Dec 29, 2022 | 12.42 | 12.42 | 0 | +0.11(+0.88%) | ||
Dec 28, 2022 | 12.31 | 12.31 | 0 | -0.38(-2.98%) | ||
Dec 23, 2022 | 12.69 | 12.69 | 0 | +0.02(+0.15%) | ||
Dec 22, 2022 | 12.67 | 12.67 | 0 | -0.08(-0.60%) | ||
Dec 21, 2022 | 12.75 | 12.75 | 0 | +0.09(+0.69%) | ||
Dec 20, 2022 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | ||
Dec 19, 2022 | 12.66 | 12.66 | 0 | -0.08(-0.61%) | ||
Dec 16, 2022 | 12.74 | 12.74 | 0 | -0.07(-0.53%) | ||
Dec 15, 2022 | 12.81 | 12.81 | 0 | -0.15(-1.19%) | ||
Dec 14, 2022 | 12.96 | 12.96 | 0 | -0.01(-0.07%) | ||
Dec 13, 2022 | 12.97 | 12.97 | 0 | +0.10(+0.75%) | ||
Dec 12, 2022 | 12.87 | 12.87 | 0 | +0.06(+0.45%) | ||
Dec 09, 2022 | 12.82 | 12.82 | 0 | -0.06(-0.45%) | ||
Dec 08, 2022 | 12.87 | 12.87 | 0 | +0.02(+0.15%) | ||
Dec 07, 2022 | 12.85 | 12.85 | 0 | +0.03(+0.23%) | ||
Dec 06, 2022 | 12.83 | 12.83 | 0 | -0.05(-0.37%) | ||
Dec 05, 2022 | 12.87 | 12.87 | 0 | -0.14(-1.11%) | ||
Dec 02, 2022 | 13.02 | 13.02 | 0 | +0.01(+0.07%) | ||
Dec 01, 2022 | 13.01 | 13.01 | 0 | +0.07(+0.52%) | ||
Nov 30, 2022 | 12.94 | 12.94 | 0 | +0.19(+1.51%) | ||
Nov 29, 2022 | 12.75 | 12.75 | 0 | -0.01(-0.08%) | ||
Nov 28, 2022 | 12.76 | 12.76 | 0 | -0.10(-0.75%) | ||
Nov 25, 2022 | 12.85 | 12.85 | 0 | +0.02(+0.15%) | ||
Nov 23, 2022 | 12.84 | 12.84 | 0 | +0.06(+0.45%) | ||
Nov 22, 2022 | 12.78 | 12.78 | 0 | +0.11(+0.84%) | ||
Nov 21, 2022 | 12.67 | 12.67 | 0 | -0.02(-0.15%) | ||
Nov 18, 2022 | 12.69 | 12.69 | 0 | +0.02(+0.15%) | ||
Nov 17, 2022 | 12.67 | 12.67 | 0 | -0.04(-0.30%) | ||
Nov 16, 2022 | 12.71 | 12.71 | 0 | -0.03(-0.23%) | ||
Nov 15, 2022 | 12.74 | 12.74 | 0 | +0.10(+0.76%) | ||
Nov 14, 2022 | 12.64 | 12.64 | 0 | -0.07(-0.53%) | ||
Nov 11, 2022 | 12.71 | 12.71 | 0 | +0.07(+0.53%) | ||
Nov 10, 2022 | 12.64 | 12.64 | 0 | +0.39(+3.15%) | ||
Nov 09, 2022 | 12.26 | 12.26 | 0 | -0.10(-0.78%) | ||
Nov 08, 2022 | 12.35 | 12.35 | 0 | +0.05(+0.39%) | ||
Nov 07, 2022 | 12.31 | 12.31 | 0 | +0.03(+0.24%) | ||
Nov 04, 2022 | 12.28 | 12.28 | 0 | +0.12(+0.95%) | ||
Nov 03, 2022 | 12.16 | 12.16 | 0 | -0.07(-0.55%) | ||
Nov 02, 2022 | 12.23 | 12.23 | 0 | -0.13(-1.09%) | ||
Nov 01, 2022 | 12.36 | 12.36 | 0 | +0.01(+0.08%) | ||
Oct 31, 2022 | 12.35 | 12.35 | 0 | -0.07(-0.54%) | ||
Oct 28, 2022 | 12.42 | 12.42 | 0 | +0.10(+0.78%) | ||
Oct 27, 2022 | 12.32 | 12.32 | 0 | +0.01(+0.08%) | ||
Oct 26, 2022 | 12.31 | 12.31 | 0 | +0.01(+0.08%) | ||
Oct 25, 2022 | 12.31 | 12.31 | 0 | +0.14(+1.19%) | ||
Oct 24, 2022 | 12.16 | 12.16 | 0 | +0.05(+0.40%) | ||
Oct 21, 2022 | 12.11 | 12.11 | 0 | +0.13(+1.05%) | ||
Oct 20, 2022 | 11.99 | 11.99 | 0 | -0.07(-0.56%) | ||
Oct 19, 2022 | 12.05 | 12.05 | 0 | -0.10(-0.79%) | ||
Oct 18, 2022 | 12.15 | 12.15 | 0 | +0.07(+0.56%) | ||
Oct 17, 2022 | 12.08 | 12.08 | 0 | +0.15(+1.29%) | ||
Oct 14, 2022 | 11.93 | 11.93 | 0 | -0.13(-1.04%) | ||
Oct 13, 2022 | 12.05 | 12.05 | 0 | +0.11(+0.89%) | ||
Oct 12, 2022 | 11.95 | 11.95 | 0 | -0.02(-0.16%) | ||
Oct 11, 2022 | 11.97 | 11.97 | 0 | -0.04(-0.32%) | ||
Oct 10, 2022 | 12.01 | 12.01 | 0 | -0.06(-0.48%) | ||
Oct 07, 2022 | 12.06 | 12.06 | 0 | -0.15(-1.26%) | ||
Oct 06, 2022 | 12.22 | 12.22 | 0 | -0.09(-0.71%) | ||
Oct 05, 2022 | 12.31 | 12.31 | 0 | -0.06(-0.47%) | ||
Oct 04, 2022 | 12.36 | 12.36 | 0 | +0.21(+1.75%) | ||
Oct 03, 2022 | 12.15 | 12.15 | 0 | +0.17(+1.45%) | ||
Sep 30, 2022 | 11.98 | 11.98 | 0 | -0.07(-0.56%) | ||
Sep 29, 2022 | 12.04 | 12.04 | 0 | -0.13(-1.03%) | ||
Sep 28, 2022 | 12.17 | 12.17 | 0 | +0.17(+1.45%) | ||
Sep 27, 2022 | 12.00 | 12.00 | 0 | -0.04(-0.32%) | ||
Sep 26, 2022 | 12.04 | 12.04 | 0 | -0.13(-1.03%) | ||
Sep 23, 2022 | 12.16 | 12.16 | 0 | -0.15(-1.25%) | ||
Sep 22, 2022 | 12.31 | 12.31 | 0 | -0.10(-0.78%) | ||
Sep 21, 2022 | 12.41 | 12.41 | 0 | -0.07(-0.54%) | ||
Sep 20, 2022 | 12.48 | 12.48 | 0 | -0.11(-0.84%) | ||
Sep 19, 2022 | 12.58 | 12.58 | 0 | +0.02(+0.15%) | ||
Sep 16, 2022 | 12.57 | 12.57 | 0 | -0.06(-0.46%) | ||
Sep 15, 2022 | 12.62 | 12.62 | 0 | -0.07(-0.53%) | ||
Sep 14, 2022 | 12.69 | 12.69 | 0 | +0.02(+0.15%) | ||
Sep 13, 2022 | 12.67 | 12.67 | 0 | -0.26(-2.01%) | ||
Sep 12, 2022 | 12.93 | 12.93 | 0 | +0.07(+0.52%) | ||
Sep 09, 2022 | 12.86 | 12.86 | 0 | +0.11(+0.83%) | ||
Sep 08, 2022 | 12.76 | 12.76 | 0 | +0.02(+0.15%) | ||
Sep 07, 2022 | 12.74 | 12.74 | 0 | +0.05(+0.38%) | ||
Sep 02, 2022 | 12.69 | 12.69 | 0 | -0.02(-0.15%) | ||
Sep 01, 2022 | 12.71 | 12.71 | 0 | -0.06(-0.45%) | ||
Aug 31, 2022 | 12.77 | 12.77 | 0 | -0.07(-0.53%) | ||
Aug 30, 2022 | 12.84 | 12.84 | 0 | -0.07(-0.52%) | ||
Aug 29, 2022 | 12.90 | 12.90 | 0 | -0.05(-0.37%) | ||
Aug 26, 2022 | 12.95 | 12.95 | 0 | -0.19(-1.47%) | ||
Aug 25, 2022 | 13.14 | 13.14 | 0 | +0.10(+0.74%) | ||
Aug 24, 2022 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 13.05 | 13.05 | 0 | -0.01(-0.07%) | ||
Aug 22, 2022 | 13.06 | 13.06 | 0 | -0.14(-1.10%) | ||
Aug 19, 2022 | 13.20 | 13.20 | 0 | -0.12(-0.87%) | ||
Aug 18, 2022 | 13.32 | 13.32 | 0 | +0.02(+0.15%) | ||
Aug 17, 2022 | 13.30 | 13.30 | 0 | -0.07(-0.51%) | ||
Aug 16, 2022 | 13.37 | 13.37 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 13.37 | 13.37 | 0 | +0.02(+0.14%) | ||
Aug 12, 2022 | 13.35 | 13.35 | 0 | +0.10(+0.73%) | ||
Aug 11, 2022 | 13.25 | 13.25 | 0 | -0.01(-0.07%) | ||
Aug 10, 2022 | 13.26 | 13.26 | 0 | +0.13(+1.03%) | ||
Aug 09, 2022 | 13.12 | 13.12 | 0 | -0.04(-0.29%) | ||
Aug 08, 2022 | 13.16 | 13.16 | 0 | +0.03(+0.22%) | ||
Aug 05, 2022 | 13.13 | 13.13 | 0 | -0.06(-0.44%) | ||
Aug 04, 2022 | 13.19 | 13.19 | 0 | +0.01(+0.07%) | ||
Aug 03, 2022 | 13.18 | 13.18 | 0 | +0.09(+0.66%) | ||
Aug 02, 2022 | 13.10 | 13.10 | 0 | -0.10(-0.73%) | ||
Aug 01, 2022 | 13.19 | 13.19 | 0 | +0.02(+0.15%) | ||
Jul 29, 2022 | 13.17 | 13.17 | 0 | +0.09(+0.66%) | ||
Jul 28, 2022 | 13.09 | 13.09 | 0 | +0.12(+0.89%) | ||
Jul 27, 2022 | 12.97 | 12.97 | 0 | +0.14(+1.13%) | ||
Jul 26, 2022 | 12.83 | 12.83 | 0 | -0.07(-0.52%) | ||
Jul 25, 2022 | 12.89 | 12.89 | 0 | +0.02(+0.15%) | ||
Jul 22, 2022 | 12.87 | 12.87 | 0 | +0.08(+0.60%) | ||
Jul 20, 2022 | 12.80 | 12.80 | 0 | +0.02(+0.15%) | ||
Jul 19, 2022 | 12.78 | 12.78 | 0 | +0.15(+1.22%) | ||
Jul 18, 2022 | 12.62 | 12.62 | 0 | -0.03(-0.23%) | ||
Jul 15, 2022 | 12.65 | 12.65 | 0 | +0.13(+1.00%) | ||
Jul 14, 2022 | 12.53 | 12.53 | 0 | -0.08(-0.61%) | ||
Jul 13, 2022 | 12.60 | 12.60 | 0 | -0.01(-0.08%) | ||
Jul 12, 2022 | 12.61 | 12.61 | 0 | -0.09(-0.68%) | ||
Jul 08, 2022 | 12.70 | 12.70 | 0 | -0.02(-0.15%) | ||
Jul 07, 2022 | 12.72 | 12.72 | 0 | +0.08(+0.61%) | ||
Jul 06, 2022 | 12.64 | 12.64 | 0 | -0.03(-0.23%) | ||
Jul 05, 2022 | 12.67 | 12.67 | 0 | -0.03(-0.23%) | ||
Jul 01, 2022 | 12.70 | 12.70 | 0 | +0.10(+0.76%) | ||
Jun 30, 2022 | 12.60 | 12.60 | 0 | -0.04(-0.30%) | ||
Jun 28, 2022 | 12.64 | 12.64 | 0 | -0.10(-0.76%) | ||
Jun 27, 2022 | 12.74 | 12.74 | 0 | -0.04(-0.30%) | ||
Jun 24, 2022 | 12.78 | 12.78 | 0 | +0.16(+1.30%) | ||
Jun 23, 2022 | 12.61 | 12.61 | 0 | +0.06(+0.46%) | ||
Jun 22, 2022 | 12.56 | 12.56 | 0 | +0.01(+0.08%) | ||
Jun 21, 2022 | 12.55 | 12.55 | 0 | +0.10(+0.77%) | ||
Jun 17, 2022 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 12.45 | 12.45 | 0 | -0.18(-1.45%) | ||
Jun 15, 2022 | 12.63 | 12.63 | 0 | +0.14(+1.16%) | ||
Jun 14, 2022 | 12.49 | 12.49 | 0 | -0.08(-0.61%) | ||
Jun 13, 2022 | 12.57 | 12.57 | 0 | -0.31(-2.40%) | ||
Jun 10, 2022 | 12.87 | 12.87 | 0 | -0.20(-1.55%) | ||
Jun 09, 2022 | 13.08 | 13.08 | 0 | -0.14(-1.09%) | ||
Jun 08, 2022 | 13.22 | 13.22 | 0 | -0.09(-0.65%) | ||
Jun 07, 2022 | 13.31 | 13.31 | 0 | +0.07(+0.51%) | ||
Jun 06, 2022 | 13.24 | 13.24 | 0 | +0.00(+0.00%) | ||
Jun 03, 2022 | 13.24 | 13.24 | 0 | -0.09(-0.65%) | ||
Jun 02, 2022 | 13.33 | 13.33 | 0 | +0.12(+0.88%) | ||
Jun 01, 2022 | 13.21 | 13.21 | 0 | -0.07(-0.51%) | ||
May 31, 2022 | 13.28 | 13.28 | 0 | -0.07(-0.51%) | ||
May 27, 2022 | 13.35 | 13.35 | 0 | +0.14(+1.10%) | ||
May 26, 2022 | 13.20 | 13.20 | 0 | +0.12(+0.88%) | ||
May 25, 2022 | 13.09 | 13.09 | 0 | +0.06(+0.44%) | ||
May 24, 2022 | 13.03 | 13.03 | 0 | -0.01(-0.07%) | ||
May 23, 2022 | 13.04 | 13.04 | 0 | +0.09(+0.67%) | ||
May 20, 2022 | 12.95 | 12.95 | 0 | +0.02(+0.15%) | ||
May 19, 2022 | 12.93 | 12.93 | 0 | -0.01(-0.07%) | ||
May 18, 2022 | 12.94 | 12.94 | 0 | -0.19(-1.47%) | ||
May 17, 2022 | 13.13 | 13.13 | 0 | +0.09(+0.67%) | ||
May 16, 2022 | 13.05 | 13.05 | 0 | -0.01(-0.07%) | ||
May 13, 2022 | 13.06 | 13.06 | 0 | +0.13(+1.04%) | ||
May 12, 2022 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 12.92 | 12.92 | 0 | -0.05(-0.37%) | ||
May 10, 2022 | 12.97 | 12.97 | 0 | +0.01(+0.07%) | ||
May 09, 2022 | 12.96 | 12.96 | 0 | -0.19(-1.47%) | ||
May 06, 2022 | 13.15 | 13.15 | 0 | -0.08(-0.58%) | ||
May 05, 2022 | 13.23 | 13.23 | 0 | -0.07(-0.51%) | ||
May 03, 2022 | 13.30 | 13.30 | 0 | +0.03(+0.22%) | ||
May 02, 2022 | 13.27 | 13.27 | 0 | -0.03(-0.22%) | ||
Apr 29, 2022 | 13.30 | 13.30 | 0 | -0.20(-1.50%) | ||
Apr 28, 2022 | 13.50 | 13.50 | 0 | +0.13(+0.94%) | ||
Apr 27, 2022 | 13.38 | 13.38 | 0 | -0.02(-0.14%) | ||
Apr 26, 2022 | 13.39 | 13.39 | 0 | -0.15(-1.14%) | ||
Apr 25, 2022 | 13.55 | 13.55 | 0 | +0.04(+0.28%) | ||
Apr 22, 2022 | 13.51 | 13.51 | 0 | -0.17(-1.27%) | ||
Apr 21, 2022 | 13.68 | 13.68 | 0 | -0.11(-0.77%) | ||
Apr 20, 2022 | 13.79 | 13.79 | 0 | +0.06(+0.42%) | ||
Apr 19, 2022 | 13.73 | 13.73 | 0 | +0.06(+0.42%) | ||
Apr 18, 2022 | 13.67 | 13.67 | 0 | -0.03(-0.21%) | ||
Apr 14, 2022 | 13.70 | 13.70 | 0 | -0.08(-0.56%) | ||
Apr 13, 2022 | 13.78 | 13.78 | 0 | +0.08(+0.56%) | ||
Apr 12, 2022 | 13.70 | 13.70 | 0 | -0.01(-0.07%) | ||
Apr 11, 2022 | 13.71 | 13.71 | 0 | -0.11(-0.77%) | ||
Apr 08, 2022 | 13.82 | 13.82 | 0 | -0.03(-0.21%) | ||
Apr 07, 2022 | 13.85 | 13.85 | 0 | +0.02(+0.14%) | ||
Apr 06, 2022 | 13.83 | 13.83 | 0 | -0.09(-0.62%) | ||
Apr 05, 2022 | 13.92 | 13.92 | 0 | -0.13(-0.89%) | ||
Apr 04, 2022 | 14.04 | 14.04 | 0 | +0.04(+0.28%) | ||
Apr 01, 2022 | 14.00 | 14.00 | 0 | +0.02(+0.14%) | ||
Mar 31, 2022 | 13.98 | 13.98 | 0 | -0.11(-0.75%) | ||
Mar 30, 2022 | 14.09 | 14.09 | 0 | -0.02(-0.14%) | ||
Mar 29, 2022 | 14.11 | 14.11 | 0 | +0.12(+0.83%) | ||
Mar 28, 2022 | 13.99 | 13.99 | 0 | +0.03(+0.21%) | ||
Mar 25, 2022 | 13.96 | 13.96 | 0 | +0.00(+0.00%) | ||
Mar 24, 2022 | 13.96 | 13.96 | 0 | +0.06(+0.42%) | ||
Mar 23, 2022 | 13.91 | 13.91 | 0 | -0.01(-0.07%) | ||
Mar 21, 2022 | 13.92 | 13.92 | 0 | -0.06(-0.41%) | ||
Mar 18, 2022 | 13.97 | 13.97 | 0 | +0.08(+0.56%) | ||
Mar 17, 2022 | 13.90 | 13.90 | 0 | +0.10(+0.70%) | ||
Mar 16, 2022 | 13.80 | 13.80 | 0 | +0.16(+1.20%) | ||
Mar 15, 2022 | 13.64 | 13.64 | 0 | +0.10(+0.71%) | ||
Mar 14, 2022 | 13.54 | 13.54 | 0 | -0.08(-0.57%) | ||
Mar 11, 2022 | 13.62 | 13.62 | 0 | -0.07(-0.49%) | ||
Mar 10, 2022 | 13.68 | 13.68 | 0 | -0.06(-0.42%) | ||
Mar 09, 2022 | 13.74 | 13.74 | 0 | +0.16(+1.21%) | ||
Mar 08, 2022 | 13.58 | 13.58 | 0 | -0.05(-0.35%) | ||
Mar 07, 2022 | 13.63 | 13.63 | 0 | -0.21(-1.53%) | ||
Mar 04, 2022 | 13.84 | 13.84 | 0 | -0.08(-0.55%) | ||
Mar 03, 2022 | 13.92 | 13.92 | 0 | -0.05(-0.35%) | ||
Mar 02, 2022 | 13.96 | 13.96 | 0 | +0.06(+0.42%) | ||
Mar 01, 2022 | 13.91 | 13.91 | 0 | -0.09(-0.62%) | ||
Feb 28, 2022 | 13.99 | 13.99 | 0 | -0.01(-0.07%) | ||
Feb 25, 2022 | 14.00 | 14.00 | 0 | +0.16(+1.19%) | ||
Feb 24, 2022 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | ||
Feb 23, 2022 | 13.82 | 13.82 | 0 | -0.11(-0.76%) | ||
Feb 22, 2022 | 13.93 | 13.93 | 0 | -0.08(-0.55%) | ||
Feb 18, 2022 | 14.00 | 14.00 | 0 | -0.03(-0.21%) | ||
Feb 17, 2022 | 14.03 | 14.03 | 0 | -0.13(-0.89%) | ||
Feb 16, 2022 | 14.16 | 14.16 | 0 | +0.02(+0.14%) | ||
Feb 15, 2022 | 14.14 | 14.14 | 0 | +0.11(+0.76%) | ||
Feb 14, 2022 | 14.03 | 14.03 | 0 | -0.05(-0.34%) | ||
Feb 11, 2022 | 14.08 | 14.08 | 0 | -0.10(-0.68%) | ||
Feb 10, 2022 | 14.18 | 14.18 | 0 | -0.14(-1.01%) | ||
Feb 09, 2022 | 14.32 | 14.32 | 0 | +0.12(+0.81%) | ||
Feb 08, 2022 | 14.21 | 14.21 | 0 | +0.05(+0.34%) | ||
Feb 07, 2022 | 14.16 | 14.16 | 0 | -0.02(-0.14%) | ||
Feb 04, 2022 | 14.18 | 14.18 | 0 | +0.00(+0.00%) | ||
Feb 03, 2022 | 14.18 | 14.18 | 0 | -0.15(-1.08%) | ||
Feb 02, 2022 | 14.33 | 14.33 | 0 | +0.05(+0.34%) | ||
Feb 01, 2022 | 14.28 | 14.28 | 0 | +0.05(+0.34%) | ||
Jan 31, 2022 | 14.23 | 14.23 | 0 | +0.12(+0.82%) | ||
Jan 28, 2022 | 14.12 | 14.12 | 0 | +0.11(+0.76%) | ||
Jan 27, 2022 | 14.01 | 14.01 | 0 | -0.04(-0.27%) | ||
Jan 26, 2022 | 14.05 | 14.05 | 0 | -0.04(-0.27%) | ||
Jan 25, 2022 | 14.09 | 14.09 | 0 | -0.08(-0.54%) | ||
Jan 24, 2022 | 14.17 | 14.17 | 0 | +0.01(+0.07%) | ||
Jan 21, 2022 | 14.16 | 14.16 | 0 | -0.10(-0.68%) | ||
Jan 20, 2022 | 14.25 | 14.25 | 0 | -0.06(-0.40%) | ||
Jan 19, 2022 | 14.31 | 14.31 | 0 | -0.04(-0.27%) | ||
Jan 18, 2022 | 14.35 | 14.35 | 0 | -0.15(-1.06%) | ||
Jan 14, 2022 | 14.50 | 14.50 | 0 | -0.04(-0.26%) | ||
Jan 13, 2022 | 14.54 | 14.54 | 0 | -0.07(-0.46%) | ||
Jan 12, 2022 | 14.61 | 14.61 | 0 | +0.02(+0.13%) | ||
Jan 11, 2022 | 14.59 | 14.59 | 0 | +0.08(+0.53%) | ||
Jan 10, 2022 | 14.51 | 14.51 | 0 | -0.04(-0.27%) | ||
Jan 07, 2022 | 14.55 | 14.55 | 0 | -0.02(-0.13%) | ||
Jan 06, 2022 | 14.57 | 14.57 | 0 | -0.02(-0.13%) | ||
Jan 05, 2022 | 14.59 | 14.59 | 0 | -0.14(-0.98%) | ||
Jan 04, 2022 | 14.74 | 14.74 | 0 | +0.01(+0.07%) |