Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.520 | 8.520 | 0 | +0.03(+0.35%) | ||
Apr 27, 2023 | 8.490 | 8.490 | 0 | +0.03(+0.35%) | ||
Apr 26, 2023 | 8.460 | 8.460 | 0 | -0.02(-0.24%) | ||
Apr 25, 2023 | 8.480 | 8.480 | 0 | -0.09(-1.05%) | ||
Apr 24, 2023 | 8.570 | 8.570 | 0 | +0.03(+0.35%) | ||
Apr 21, 2023 | 8.540 | 8.540 | 0 | -0.04(-0.47%) | ||
Apr 20, 2023 | 8.580 | 8.580 | 0 | -0.02(-0.23%) | ||
Apr 19, 2023 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | ||
Apr 18, 2023 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | ||
Apr 17, 2023 | 8.620 | 8.620 | 0 | -0.02(-0.23%) | ||
Apr 14, 2023 | 8.640 | 8.640 | 0 | -0.05(-0.58%) | ||
Apr 13, 2023 | 8.690 | 8.690 | 0 | +0.05(+0.58%) | ||
Apr 12, 2023 | 8.640 | 8.640 | 0 | +0.03(+0.35%) | ||
Apr 11, 2023 | 8.610 | 8.610 | 0 | +0.04(+0.47%) | ||
Apr 06, 2023 | 8.570 | 8.570 | 0 | +0.01(+0.12%) | ||
Apr 05, 2023 | 8.560 | 8.560 | 0 | +0.01(+0.12%) | ||
Apr 04, 2023 | 8.550 | 8.550 | 0 | -0.01(-0.12%) | ||
Apr 03, 2023 | 8.560 | 8.560 | 0 | +0.11(+1.30%) | ||
Mar 31, 2023 | 8.450 | 8.450 | 0 | +0.03(+0.36%) | ||
Mar 30, 2023 | 8.420 | 8.420 | 0 | +0.07(+0.84%) | ||
Mar 29, 2023 | 8.350 | 8.350 | 0 | +0.05(+0.60%) | ||
Mar 28, 2023 | 8.300 | 8.300 | 0 | +0.07(+0.85%) | ||
Mar 27, 2023 | 8.230 | 8.230 | 0 | +0.03(+0.37%) | ||
Mar 24, 2023 | 8.200 | 8.200 | 0 | -0.01(-0.12%) | ||
Mar 23, 2023 | 8.210 | 8.210 | 0 | +0.00(+0.00%) | ||
Mar 22, 2023 | 8.210 | 8.210 | 0 | +0.00(+0.00%) | ||
Mar 21, 2023 | 8.210 | 8.210 | 0 | +0.02(+0.24%) | ||
Mar 20, 2023 | 8.190 | 8.190 | 0 | +0.07(+0.86%) | ||
Mar 17, 2023 | 8.120 | 8.120 | 0 | +0.01(+0.12%) | ||
Mar 16, 2023 | 8.110 | 8.110 | 0 | -0.01(-0.12%) | ||
Mar 15, 2023 | 8.120 | 8.120 | 0 | -0.16(-1.93%) | ||
Mar 14, 2023 | 8.280 | 8.280 | 0 | +0.02(+0.24%) | ||
Mar 13, 2023 | 8.260 | 8.260 | 0 | +0.03(+0.36%) | ||
Mar 10, 2023 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | ||
Mar 09, 2023 | 8.230 | 8.230 | 0 | -0.07(-0.84%) | ||
Mar 08, 2023 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | ||
Mar 07, 2023 | 8.300 | 8.300 | 0 | -0.15(-1.78%) | ||
Mar 06, 2023 | 8.450 | 8.450 | 0 | -0.03(-0.35%) | ||
Mar 03, 2023 | 8.480 | 8.480 | 0 | +0.09(+1.07%) | ||
Mar 02, 2023 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | ||
Mar 01, 2023 | 8.360 | 8.360 | 0 | +0.06(+0.72%) | ||
Feb 28, 2023 | 8.300 | 8.300 | 0 | -0.01(-0.12%) | ||
Feb 27, 2023 | 8.310 | 8.310 | 0 | +0.04(+0.48%) | ||
Feb 24, 2023 | 8.270 | 8.270 | 0 | -0.08(-0.96%) | ||
Feb 23, 2023 | 8.350 | 8.350 | 0 | +0.02(+0.24%) | ||
Feb 22, 2023 | 8.330 | 8.330 | 0 | -0.10(-1.19%) | ||
Feb 17, 2023 | 8.430 | 8.430 | 0 | -0.05(-0.59%) | ||
Feb 16, 2023 | 8.480 | 8.480 | 0 | -0.01(-0.12%) | ||
Feb 15, 2023 | 8.490 | 8.490 | 0 | -0.05(-0.59%) | ||
Feb 14, 2023 | 8.540 | 8.540 | 0 | +0.00(+0.00%) | ||
Feb 13, 2023 | 8.540 | 8.540 | 0 | +0.02(+0.23%) | ||
Feb 10, 2023 | 8.520 | 8.520 | 0 | +0.03(+0.35%) | ||
Feb 09, 2023 | 8.490 | 8.490 | 0 | -0.03(-0.35%) | ||
Feb 08, 2023 | 8.520 | 8.520 | 0 | +0.01(+0.12%) | ||
Feb 07, 2023 | 8.510 | 8.510 | 0 | +0.08(+0.95%) | ||
Feb 06, 2023 | 8.430 | 8.430 | 0 | -0.04(-0.47%) | ||
Feb 03, 2023 | 8.470 | 8.470 | 0 | -0.11(-1.28%) | ||
Feb 02, 2023 | 8.580 | 8.580 | 0 | -0.06(-0.69%) | ||
Feb 01, 2023 | 8.640 | 8.640 | 0 | +0.02(+0.23%) | ||
Jan 31, 2023 | 8.620 | 8.620 | 0 | +0.03(+0.35%) | ||
Jan 30, 2023 | 8.590 | 8.590 | 0 | -0.07(-0.81%) | ||
Jan 27, 2023 | 8.660 | 8.660 | 0 | -0.04(-0.46%) | ||
Jan 26, 2023 | 8.700 | 8.700 | 0 | +0.05(+0.58%) | ||
Jan 25, 2023 | 8.650 | 8.650 | 0 | +0.02(+0.23%) | ||
Jan 24, 2023 | 8.630 | 8.630 | 0 | +0.02(+0.23%) | ||
Jan 23, 2023 | 8.610 | 8.610 | 0 | +0.01(+0.12%) | ||
Jan 20, 2023 | 8.600 | 8.600 | 0 | +0.04(+0.47%) | ||
Jan 19, 2023 | 8.560 | 8.560 | 0 | +0.03(+0.35%) | ||
Jan 18, 2023 | 8.530 | 8.530 | 0 | -0.05(-0.58%) | ||
Jan 13, 2023 | 8.580 | 8.580 | 0 | +0.02(+0.23%) | ||
Jan 12, 2023 | 8.560 | 8.560 | 0 | +0.11(+1.30%) | ||
Jan 11, 2023 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | ||
Jan 10, 2023 | 8.400 | 8.400 | 0 | +0.01(+0.12%) | ||
Jan 09, 2023 | 8.390 | 8.390 | 0 | +0.04(+0.48%) | ||
Jan 06, 2023 | 8.350 | 8.350 | 0 | +0.14(+1.71%) | ||
Jan 05, 2023 | 8.210 | 8.210 | 0 | -0.01(-0.12%) | ||
Jan 04, 2023 | 8.220 | 8.220 | 0 | -0.01(-0.12%) | ||
Dec 30, 2022 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | ||
Dec 29, 2022 | 8.230 | 8.230 | 0 | +0.04(+0.49%) | ||
Dec 28, 2022 | 8.190 | 8.190 | 0 | -0.46(-5.32%) | ||
Dec 23, 2022 | 8.650 | 8.650 | 0 | +0.08(+0.93%) | ||
Dec 22, 2022 | 8.570 | 8.570 | 0 | -0.08(-0.92%) | ||
Dec 21, 2022 | 8.650 | 8.650 | 0 | +0.10(+1.17%) | ||
Dec 20, 2022 | 8.550 | 8.550 | 0 | +0.08(+0.94%) | ||
Dec 19, 2022 | 8.470 | 8.470 | 0 | -0.03(-0.35%) | ||
Dec 16, 2022 | 8.500 | 8.500 | 0 | -0.06(-0.70%) | ||
Dec 15, 2022 | 8.560 | 8.560 | 0 | -0.10(-1.15%) | ||
Dec 14, 2022 | 8.660 | 8.660 | 0 | -0.03(-0.35%) | ||
Dec 13, 2022 | 8.690 | 8.690 | 0 | +0.11(+1.28%) | ||
Dec 12, 2022 | 8.580 | 8.580 | 0 | +0.02(+0.23%) | ||
Dec 09, 2022 | 8.560 | 8.560 | 0 | -0.04(-0.47%) | ||
Dec 08, 2022 | 8.600 | 8.600 | 0 | +0.01(+0.12%) | ||
Dec 07, 2022 | 8.590 | 8.590 | 0 | -0.01(-0.12%) | ||
Dec 06, 2022 | 8.600 | 8.600 | 0 | -0.03(-0.35%) | ||
Dec 05, 2022 | 8.630 | 8.630 | 0 | -0.13(-1.48%) | ||
Dec 02, 2022 | 8.760 | 8.760 | 0 | +0.00(+0.00%) | ||
Dec 01, 2022 | 8.760 | 8.760 | 0 | +0.05(+0.57%) | ||
Nov 30, 2022 | 8.710 | 8.710 | 0 | +0.13(+1.52%) | ||
Nov 29, 2022 | 8.580 | 8.580 | 0 | +0.08(+0.94%) | ||
Nov 28, 2022 | 8.500 | 8.500 | 0 | -0.10(-1.16%) | ||
Nov 25, 2022 | 8.600 | 8.600 | 0 | +0.02(+0.23%) | ||
Nov 23, 2022 | 8.580 | 8.580 | 0 | +0.02(+0.23%) | ||
Nov 22, 2022 | 8.560 | 8.560 | 0 | +0.14(+1.66%) | ||
Nov 21, 2022 | 8.420 | 8.420 | 0 | -0.05(-0.59%) | ||
Nov 18, 2022 | 8.470 | 8.470 | 0 | -0.01(-0.12%) | ||
Nov 17, 2022 | 8.480 | 8.480 | 0 | -0.06(-0.70%) | ||
Nov 16, 2022 | 8.540 | 8.540 | 0 | -0.06(-0.70%) | ||
Nov 15, 2022 | 8.600 | 8.600 | 0 | +0.06(+0.70%) | ||
Nov 14, 2022 | 8.540 | 8.540 | 0 | -0.08(-0.93%) | ||
Nov 11, 2022 | 8.620 | 8.620 | 0 | +0.11(+1.29%) | ||
Nov 10, 2022 | 8.510 | 8.510 | 0 | +0.26(+3.15%) | ||
Nov 09, 2022 | 8.250 | 8.250 | 0 | -0.14(-1.67%) | ||
Nov 08, 2022 | 8.390 | 8.390 | 0 | +0.05(+0.60%) | ||
Nov 07, 2022 | 8.340 | 8.340 | 0 | +0.02(+0.24%) | ||
Nov 04, 2022 | 8.320 | 8.320 | 0 | +0.18(+2.21%) | ||
Nov 03, 2022 | 8.140 | 8.140 | 0 | -0.04(-0.49%) | ||
Nov 02, 2022 | 8.180 | 8.180 | 0 | -0.08(-0.97%) | ||
Nov 01, 2022 | 8.260 | 8.260 | 0 | +0.08(+0.98%) | ||
Oct 31, 2022 | 8.180 | 8.180 | 0 | -0.04(-0.49%) | ||
Oct 28, 2022 | 8.220 | 8.220 | 0 | -0.01(-0.12%) | ||
Oct 27, 2022 | 8.230 | 8.230 | 0 | +0.03(+0.37%) | ||
Oct 26, 2022 | 8.200 | 8.200 | 0 | +0.08(+0.99%) | ||
Oct 25, 2022 | 8.120 | 8.120 | 0 | +0.08(+1.00%) | ||
Oct 24, 2022 | 8.040 | 8.040 | 0 | -0.02(-0.25%) | ||
Oct 21, 2022 | 8.060 | 8.060 | 0 | +0.12(+1.51%) | ||
Oct 20, 2022 | 7.940 | 7.940 | 0 | +0.01(+0.13%) | ||
Oct 19, 2022 | 7.930 | 7.930 | 0 | -0.04(-0.50%) | ||
Oct 18, 2022 | 7.970 | 7.970 | 0 | +0.02(+0.25%) | ||
Oct 17, 2022 | 7.950 | 7.950 | 0 | +0.11(+1.40%) | ||
Oct 14, 2022 | 7.840 | 7.840 | 0 | -0.17(-2.12%) | ||
Oct 13, 2022 | 8.010 | 8.010 | 0 | +0.10(+1.26%) | ||
Oct 12, 2022 | 7.910 | 7.910 | 0 | -0.02(-0.25%) | ||
Oct 11, 2022 | 7.930 | 7.930 | 0 | -0.06(-0.75%) | ||
Oct 10, 2022 | 7.990 | 7.990 | 0 | -0.05(-0.62%) | ||
Oct 07, 2022 | 8.040 | 8.040 | 0 | -0.06(-0.74%) | ||
Oct 06, 2022 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | ||
Oct 05, 2022 | 8.150 | 8.150 | 0 | -0.04(-0.49%) | ||
Oct 04, 2022 | 8.190 | 8.190 | 0 | +0.17(+2.12%) | ||
Oct 03, 2022 | 8.020 | 8.020 | 0 | +0.21(+2.69%) | ||
Sep 30, 2022 | 7.810 | 7.810 | 0 | -0.02(-0.26%) | ||
Sep 29, 2022 | 7.830 | 7.830 | 0 | -0.06(-0.76%) | ||
Sep 28, 2022 | 7.890 | 7.890 | 0 | +0.17(+2.20%) | ||
Sep 27, 2022 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | ||
Sep 26, 2022 | 7.720 | 7.720 | 0 | -0.16(-2.03%) | ||
Sep 23, 2022 | 7.880 | 7.880 | 0 | -0.24(-2.96%) | ||
Sep 22, 2022 | 8.120 | 8.120 | 0 | -0.03(-0.37%) | ||
Sep 21, 2022 | 8.150 | 8.150 | 0 | -0.04(-0.49%) | ||
Sep 20, 2022 | 8.190 | 8.190 | 0 | -0.07(-0.85%) | ||
Sep 19, 2022 | 8.260 | 8.260 | 0 | +0.02(+0.24%) | ||
Sep 16, 2022 | 8.240 | 8.240 | 0 | -0.04(-0.48%) | ||
Sep 15, 2022 | 8.280 | 8.280 | 0 | -0.11(-1.31%) | ||
Sep 14, 2022 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | ||
Sep 13, 2022 | 8.360 | 8.360 | 0 | -0.15(-1.76%) | ||
Sep 12, 2022 | 8.510 | 8.510 | 0 | +0.07(+0.83%) | ||
Sep 09, 2022 | 8.440 | 8.440 | 0 | +0.13(+1.56%) | ||
Sep 08, 2022 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | ||
Sep 07, 2022 | 8.290 | 8.290 | 0 | -0.02(-0.24%) | ||
Sep 02, 2022 | 8.310 | 8.310 | 0 | +0.05(+0.61%) | ||
Sep 01, 2022 | 8.260 | 8.260 | 0 | -0.11(-1.31%) | ||
Aug 31, 2022 | 8.370 | 8.370 | 0 | -0.07(-0.83%) | ||
Aug 30, 2022 | 8.440 | 8.440 | 0 | -0.13(-1.52%) | ||
Aug 29, 2022 | 8.570 | 8.570 | 0 | +0.01(+0.12%) | ||
Aug 26, 2022 | 8.560 | 8.560 | 0 | -0.10(-1.15%) | ||
Aug 25, 2022 | 8.660 | 8.660 | 0 | +0.05(+0.58%) | ||
Aug 24, 2022 | 8.610 | 8.610 | 0 | +0.02(+0.23%) | ||
Aug 23, 2022 | 8.590 | 8.590 | 0 | +0.09(+1.06%) | ||
Aug 22, 2022 | 8.500 | 8.500 | 0 | -0.03(-0.35%) | ||
Aug 19, 2022 | 8.530 | 8.530 | 0 | -0.06(-0.70%) | ||
Aug 18, 2022 | 8.590 | 8.590 | 0 | +0.03(+0.35%) | ||
Aug 17, 2022 | 8.560 | 8.560 | 0 | -0.05(-0.58%) | ||
Aug 16, 2022 | 8.610 | 8.610 | 0 | +0.01(+0.12%) | ||
Aug 15, 2022 | 8.600 | 8.600 | 0 | -0.07(-0.81%) | ||
Aug 12, 2022 | 8.670 | 8.670 | 0 | +0.05(+0.58%) | ||
Aug 11, 2022 | 8.620 | 8.620 | 0 | +0.06(+0.70%) | ||
Aug 10, 2022 | 8.560 | 8.560 | 0 | +0.08(+0.94%) | ||
Aug 09, 2022 | 8.480 | 8.480 | 0 | +0.03(+0.36%) | ||
Aug 08, 2022 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | ||
Aug 05, 2022 | 8.400 | 8.400 | 0 | +0.01(+0.12%) | ||
Aug 04, 2022 | 8.390 | 8.390 | 0 | +0.01(+0.12%) | ||
Aug 03, 2022 | 8.380 | 8.380 | 0 | -0.04(-0.48%) | ||
Aug 02, 2022 | 8.420 | 8.420 | 0 | -0.08(-0.94%) | ||
Aug 01, 2022 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | ||
Jul 29, 2022 | 8.550 | 8.550 | 0 | +0.13(+1.54%) | ||
Jul 28, 2022 | 8.420 | 8.420 | 0 | +0.09(+1.08%) | ||
Jul 27, 2022 | 8.330 | 8.330 | 0 | +0.11(+1.34%) | ||
Jul 26, 2022 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | ||
Jul 25, 2022 | 8.220 | 8.220 | 0 | +0.08(+0.98%) | ||
Jul 22, 2022 | 8.140 | 8.140 | 0 | +0.01(+0.12%) | ||
Jul 20, 2022 | 8.130 | 8.130 | 0 | -0.01(-0.12%) | ||
Jul 19, 2022 | 8.140 | 8.140 | 0 | +0.09(+1.12%) | ||
Jul 18, 2022 | 8.050 | 8.050 | 0 | +0.10(+1.26%) | ||
Jul 15, 2022 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | ||
Jul 14, 2022 | 7.880 | 7.880 | 0 | -0.14(-1.75%) | ||
Jul 13, 2022 | 8.020 | 8.020 | 0 | +0.01(+0.12%) | ||
Jul 12, 2022 | 8.010 | 8.010 | 0 | -0.15(-1.84%) | ||
Jul 08, 2022 | 8.160 | 8.160 | 0 | +0.01(+0.12%) | ||
Jul 07, 2022 | 8.150 | 8.150 | 0 | +0.14(+1.75%) | ||
Jul 06, 2022 | 8.010 | 8.010 | 0 | -0.07(-0.87%) | ||
Jul 05, 2022 | 8.080 | 8.080 | 0 | -0.20(-2.42%) | ||
Jul 01, 2022 | 8.280 | 8.280 | 0 | +0.01(+0.12%) | ||
Jun 30, 2022 | 8.270 | 8.270 | 0 | -0.15(-1.78%) | ||
Jun 28, 2022 | 8.420 | 8.420 | 0 | +0.05(+0.60%) | ||
Jun 27, 2022 | 8.370 | 8.370 | 0 | +0.02(+0.24%) | ||
Jun 24, 2022 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | ||
Jun 23, 2022 | 8.250 | 8.250 | 0 | -0.10(-1.20%) | ||
Jun 22, 2022 | 8.350 | 8.350 | 0 | -0.10(-1.18%) | ||
Jun 21, 2022 | 8.450 | 8.450 | 0 | +0.08(+0.96%) | ||
Jun 17, 2022 | 8.370 | 8.370 | 0 | -0.14(-1.65%) | ||
Jun 16, 2022 | 8.510 | 8.510 | 0 | -0.11(-1.28%) | ||
Jun 15, 2022 | 8.620 | 8.620 | 0 | +0.06(+0.70%) | ||
Jun 14, 2022 | 8.560 | 8.560 | 0 | -0.08(-0.93%) | ||
Jun 13, 2022 | 8.640 | 8.640 | 0 | -0.25(-2.81%) | ||
Jun 10, 2022 | 8.890 | 8.890 | 0 | -0.11(-1.22%) | ||
Jun 09, 2022 | 9.000 | 9.000 | 0 | -0.12(-1.32%) | ||
Jun 08, 2022 | 9.120 | 9.120 | 0 | -0.06(-0.65%) | ||
Jun 07, 2022 | 9.180 | 9.180 | 0 | +0.07(+0.77%) | ||
Jun 06, 2022 | 9.110 | 9.110 | 0 | +0.01(+0.11%) | ||
Jun 03, 2022 | 9.100 | 9.100 | 0 | -0.03(-0.33%) | ||
Jun 02, 2022 | 9.130 | 9.130 | 0 | +0.10(+1.11%) | ||
Jun 01, 2022 | 9.030 | 9.030 | 0 | -0.03(-0.33%) | ||
May 31, 2022 | 9.060 | 9.060 | 0 | -0.06(-0.66%) | ||
May 27, 2022 | 9.120 | 9.120 | 0 | +0.08(+0.88%) | ||
May 26, 2022 | 9.040 | 9.040 | 0 | +0.06(+0.67%) | ||
May 25, 2022 | 8.980 | 8.980 | 0 | +0.04(+0.45%) | ||
May 24, 2022 | 8.940 | 8.940 | 0 | +0.01(+0.11%) | ||
May 23, 2022 | 8.930 | 8.930 | 0 | +0.10(+1.13%) | ||
May 20, 2022 | 8.830 | 8.830 | 0 | +0.02(+0.23%) | ||
May 19, 2022 | 8.810 | 8.810 | 0 | +0.07(+0.80%) | ||
May 18, 2022 | 8.740 | 8.740 | 0 | -0.12(-1.35%) | ||
May 17, 2022 | 8.860 | 8.860 | 0 | +0.09(+1.03%) | ||
May 16, 2022 | 8.770 | 8.770 | 0 | +0.06(+0.69%) | ||
May 13, 2022 | 8.710 | 8.710 | 0 | +0.13(+1.52%) | ||
May 12, 2022 | 8.580 | 8.580 | 0 | -0.04(-0.46%) | ||
May 11, 2022 | 8.620 | 8.620 | 0 | +0.04(+0.47%) | ||
May 10, 2022 | 8.580 | 8.580 | 0 | -0.03(-0.35%) | ||
May 09, 2022 | 8.610 | 8.610 | 0 | -0.30(-3.37%) | ||
May 06, 2022 | 8.910 | 8.910 | 0 | -0.03(-0.34%) | ||
May 05, 2022 | 8.940 | 8.940 | 0 | +0.00(+0.00%) | ||
May 03, 2022 | 8.940 | 8.940 | 0 | +0.09(+1.02%) |