Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.36 | 0 | +0.43(+2.40%) | |||
Oct 27, 2022 | 17.93 | 0 | -0.21(-1.18%) | |||
Oct 25, 2022 | 18.14 | 18.14 | 1 | +0.01(+0.03%) | ||
Oct 24, 2022 | 18.14 | 18.14 | 1 | -0.08(-0.46%) | ||
Oct 21, 2022 | 18.22 | 0 | -0.10(-0.53%) | |||
Oct 20, 2022 | 18.32 | 18.32 | 1 | +0.08(+0.43%) | ||
Oct 19, 2022 | 18.24 | 18.24 | 2 | +0.23(+1.28%) | ||
Oct 18, 2022 | 18.01 | 18.01 | 1 | -0.11(-0.61%) | ||
Oct 17, 2022 | 18.12 | 18.12 | 1 | -0.19(-1.05%) | ||
Oct 13, 2022 | 18.31 | 0 | +0.22(+1.20%) | |||
Oct 11, 2022 | 18.10 | 0 | -0.02(-0.13%) | |||
Oct 10, 2022 | 18.12 | 18.12 | 1 | +0.20(+1.12%) | ||
Oct 06, 2022 | 17.92 | 0 | +0.26(+1.45%) | |||
Oct 05, 2022 | 17.65 | 17.66 | 2 | -0.40(-2.21%) | ||
Oct 03, 2022 | 18.06 | 18.06 | 1 | -0.02(-0.10%) | ||
Sep 30, 2022 | 18.08 | 0 | +0.11(+0.61%) | |||
Sep 29, 2022 | 17.97 | 17.97 | 1 | +0.07(+0.38%) | ||
Sep 28, 2022 | 17.91 | 17.90 | 2 | -0.05(-0.26%) | ||
Sep 27, 2022 | 17.95 | 17.95 | 3 | +0.28(+1.58%) | ||
Sep 23, 2022 | 17.67 | 0 | +0.03(+0.20%) | |||
Sep 22, 2022 | 17.64 | 17.63 | 2 | +1.47(+9.06%) | ||
Sep 21, 2022 | 16.17 | 16.17 | 1 | +1.07(+7.09%) | ||
Sep 20, 2022 | 15.10 | 15.10 | 1 | -2.53(-14.35%) | ||
Sep 16, 2022 | 17.63 | 0 | +0.18(+1.03%) | |||
Sep 15, 2022 | 17.45 | 17.45 | 1 | +0.35(+2.05%) | ||
Sep 13, 2022 | 17.10 | 0 | -0.10(-0.57%) | |||
Sep 12, 2022 | 17.20 | 17.20 | 1 | -0.11(-0.65%) | ||
Sep 09, 2022 | 17.31 | 0 | +2.16(+14.28%) | |||
Sep 07, 2022 | 15.15 | 0 | -2.15(-12.41%) | |||
Sep 06, 2022 | 17.29 | 17.29 | 2 | -0.00(-0.00%) | ||
Sep 02, 2022 | 17.29 | 0 | +0.33(+1.97%) | |||
Sep 01, 2022 | 16.96 | 16.96 | 1 | -0.16(-0.93%) | ||
Aug 31, 2022 | 17.12 | 17.12 | 1 | +0.28(+1.66%) | ||
Aug 30, 2022 | 16.84 | 16.84 | 1 | +1.01(+6.36%) | ||
Aug 29, 2022 | 15.83 | 15.83 | 1 | -0.97(-5.76%) | ||
Aug 26, 2022 | 16.80 | 0 | -0.08(-0.47%) | |||
Aug 25, 2022 | 16.88 | 16.88 | 1 | -0.10(-0.61%) | ||
Aug 24, 2022 | 16.98 | 16.98 | 2 | -0.01(-0.08%) | ||
Aug 23, 2022 | 16.99 | 16.99 | 2 | -0.01(-0.08%) | ||
Aug 22, 2022 | 17.01 | 17.01 | 2 | +0.16(+0.94%) | ||
Aug 19, 2022 | 16.85 | 0 | +0.20(+1.20%) | |||
Aug 18, 2022 | 16.65 | 16.65 | 1 | +0.24(+1.47%) | ||
Aug 16, 2022 | 16.41 | 0 | -0.04(-0.25%) | |||
Aug 15, 2022 | 16.45 | 16.45 | 1 | +0.24(+1.49%) | ||
Aug 12, 2022 | 16.21 | 0 | -0.00(-0.01%) | |||
Aug 11, 2022 | 16.21 | 16.21 | 2 | -0.18(-1.10%) | ||
Aug 10, 2022 | 16.39 | 16.39 | 1 | -0.23(-1.36%) | ||
Aug 09, 2022 | 16.62 | 16.62 | 2 | +0.01(+0.04%) | ||
Aug 08, 2022 | 16.61 | 16.61 | 1 | -0.19(-1.13%) | ||
Aug 05, 2022 | 16.80 | 0 | +0.11(+0.65%) | |||
Aug 04, 2022 | 16.70 | 16.69 | 2 | -1.58(-8.63%) | ||
Aug 03, 2022 | 18.27 | 18.27 | 1 | +1.81(+10.98%) | ||
Aug 02, 2022 | 16.46 | 16.46 | 1 | -0.09(-0.53%) | ||
Aug 01, 2022 | 16.55 | 16.55 | 1 | +0.71(+4.47%) | ||
Jul 29, 2022 | 15.84 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 15.84 | 15.84 | 1 | -1.19(-6.99%) | ||
Jul 27, 2022 | 17.03 | 17.03 | 1 | +1.20(+7.58%) | ||
Jun 27, 2022 | 15.83 | 0 | -0.06(-0.39%) | |||
Jun 24, 2022 | 15.89 | 0 | -0.10(-0.61%) | |||
Jun 23, 2022 | 15.99 | 15.99 | 1 | +0.13(+0.82%) | ||
Jun 22, 2022 | 15.86 | 15.86 | 1 | -0.20(-1.25%) | ||
Jun 17, 2022 | 16.06 | 0 | -0.03(-0.18%) | |||
Jun 13, 2022 | 16.09 | 0 | +0.23(+1.45%) | |||
Jun 10, 2022 | 15.86 | 0 | +0.46(+2.98%) | |||
Jun 09, 2022 | 15.40 | 15.40 | 1 | -0.01(-0.04%) | ||
Jun 07, 2022 | 15.41 | 0 | -0.05(-0.31%) | |||
Jun 06, 2022 | 15.46 | 15.45 | 2 | -0.06(-0.41%) | ||
Jun 02, 2022 | 15.52 | 0 | -0.06(-0.40%) | |||
Jun 01, 2022 | 15.58 | 15.58 | 2 | -0.01(-0.08%) | ||
May 31, 2022 | 15.59 | 15.59 | 2 | -0.07(-0.44%) | ||
May 27, 2022 | 15.66 | 0 | -0.08(-0.52%) | |||
May 26, 2022 | 15.74 | 15.74 | 2 | +0.01(+0.03%) | ||
May 25, 2022 | 15.74 | 15.74 | 1 | -0.04(-0.27%) | ||
May 24, 2022 | 15.79 | 15.78 | 2 | -0.03(-0.17%) | ||
May 20, 2022 | 15.81 | 0 | -0.11(-0.70%) | |||
May 19, 2022 | 15.92 | 15.92 | 1 | -0.13(-0.80%) | ||
May 18, 2022 | 16.05 | 16.05 | 1 | +1.41(+9.63%) | ||
May 17, 2022 | 14.64 | 14.64 | 1 | -1.57(-9.69%) | ||
May 16, 2022 | 16.21 | 16.21 | 1 | +0.09(+0.56%) | ||
May 13, 2022 | 16.12 | 0 | +0.08(+0.50%) | |||
May 12, 2022 | 16.04 | 16.04 | 1 | -0.04(-0.23%) | ||
May 11, 2022 | 16.08 | 16.08 | 2 | -0.07(-0.41%) | ||
May 10, 2022 | 16.15 | 16.14 | 2 | +0.15(+0.95%) | ||
May 09, 2022 | 15.99 | 15.99 | 1 | +0.54(+3.50%) | ||
May 05, 2022 | 15.45 | 0 | -0.48(-3.01%) | |||
May 03, 2022 | 15.93 | 0 | +0.18(+1.14%) | |||
May 02, 2022 | 15.75 | 15.75 | 1 | -0.12(-0.76%) | ||
Apr 29, 2022 | 15.87 | 0 | -0.14(-0.87%) | |||
Apr 28, 2022 | 16.01 | 16.01 | 1 | +1.19(+8.03%) | ||
Apr 27, 2022 | 14.82 | 14.82 | 1 | -0.82(-5.24%) | ||
Apr 26, 2022 | 15.64 | 15.64 | 1 | +0.07(+0.45%) | ||
Apr 25, 2022 | 15.57 | 15.57 | 1 | -0.07(-0.45%) | ||
Apr 22, 2022 | 15.64 | 0 | +0.24(+1.56%) | |||
Apr 21, 2022 | 15.40 | 15.40 | 1 | +0.68(+4.62%) | ||
Apr 20, 2022 | 14.72 | 14.72 | 1 | -0.22(-1.47%) | ||
Apr 19, 2022 | 14.94 | 14.94 | 1 | +0.22(+1.49%) | ||
Apr 18, 2022 | 14.72 | 14.72 | 1 | +0.07(+0.46%) | ||
Apr 15, 2022 | 14.65 | 0 | -0.02(-0.12%) | |||
Apr 14, 2022 | 14.67 | 14.67 | 1 | +0.16(+1.10%) | ||
Apr 13, 2022 | 14.51 | 14.51 | 1 | -0.16(-1.09%) | ||
Apr 12, 2022 | 14.67 | 14.67 | 1 | +0.06(+0.39%) | ||
Apr 11, 2022 | 14.62 | 14.61 | 2 | -0.11(-0.76%) | ||
Apr 08, 2022 | 14.72 | 0 | +0.05(+0.36%) | |||
Apr 06, 2022 | 14.67 | 0 | +0.03(+0.22%) | |||
Apr 05, 2022 | 14.64 | 14.64 | 1 | +0.01(+0.07%) | ||
Apr 04, 2022 | 14.63 | 14.63 | 2 | -0.04(-0.28%) | ||
Apr 01, 2022 | 14.67 | 0 | +0.03(+0.20%) | |||
Mar 31, 2022 | 14.64 | 14.64 | 1 | +0.11(+0.76%) | ||
Mar 30, 2022 | 14.53 | 14.53 | 1 | -0.09(-0.59%) | ||
Mar 29, 2022 | 14.62 | 14.62 | 1 | -0.08(-0.55%) | ||
Mar 28, 2022 | 14.70 | 14.70 | 2 | +0.15(+1.02%) | ||
Mar 25, 2022 | 14.55 | 0 | -0.09(-0.64%) | |||
Mar 24, 2022 | 14.64 | 14.64 | 1 | -0.15(-0.98%) | ||
Mar 23, 2022 | 14.79 | 0 | -0.10(-0.69%) | |||
Mar 22, 2022 | 14.89 | 14.89 | 2 | -0.53(-3.46%) | ||
Mar 21, 2022 | 15.44 | 15.42 | 2 | -0.55(-3.42%) | ||
Mar 18, 2022 | 15.97 | 0 | +0.92(+6.13%) | |||
Mar 16, 2022 | 15.05 | 0 | -0.05(-0.34%) | |||
Mar 15, 2022 | 15.10 | 15.10 | 1 | +0.08(+0.53%) | ||
Mar 14, 2022 | 15.02 | 15.02 | 1 | -0.06(-0.40%) | ||
Mar 11, 2022 | 15.08 | 0 | +0.07(+0.47%) | |||
Mar 10, 2022 | 15.01 | 15.01 | 2 | -0.11(-0.74%) | ||
Mar 09, 2022 | 15.12 | 15.12 | 1 | -0.18(-1.17%) | ||
Mar 08, 2022 | 15.30 | 15.30 | 2 | -0.07(-0.45%) | ||
Mar 07, 2022 | 15.37 | 15.37 | 1 | +0.18(+1.19%) | ||
Mar 04, 2022 | 15.19 | 0 | -0.07(-0.46%) | |||
Mar 03, 2022 | 15.26 | 0 | -0.15(-1.00%) | |||
Mar 02, 2022 | 15.42 | 15.41 | 2 | +0.10(+0.67%) | ||
Feb 25, 2022 | 15.31 | 0 | +0.18(+1.20%) | |||
Feb 24, 2022 | 15.13 | 15.13 | 1 | +0.00(+0.02%) | ||
Feb 23, 2022 | 15.13 | 15.13 | 2 | +0.04(+0.29%) | ||
Feb 22, 2022 | 15.09 | 15.08 | 2 | +0.08(+0.56%) | ||
Feb 18, 2022 | 15.00 | 0 | +7.12(+90.34%) | |||
Feb 17, 2022 | 7.880 | 7.880 | 1 | -7.25(-47.91%) | ||
Feb 16, 2022 | 15.13 | 15.13 | 2 | +0.10(+0.65%) | ||
Feb 11, 2022 | 15.03 | 0 | -0.10(-0.67%) | |||
Feb 10, 2022 | 15.13 | 15.13 | 1 | -0.24(-1.55%) | ||
Feb 09, 2022 | 15.38 | 15.37 | 2 | -0.17(-1.09%) | ||
Feb 07, 2022 | 15.54 | 0 | +0.11(+0.71%) | |||
Feb 04, 2022 | 15.43 | 0 | +0.12(+0.82%) | |||
Feb 03, 2022 | 15.31 | 15.30 | 2 | -0.03(-0.23%) | ||
Feb 02, 2022 | 15.34 | 15.34 | 1 | -0.05(-0.33%) | ||
Feb 01, 2022 | 15.40 | 15.39 | 2 | -0.12(-0.78%) | ||
Jan 31, 2022 | 15.51 | 15.51 | 1 | -0.13(-0.82%) | ||
Jan 28, 2022 | 15.64 | 0 | +0.17(+1.10%) | |||
Jan 27, 2022 | 15.47 | 15.47 | 1 | +0.26(+1.71%) | ||
Jan 26, 2022 | 15.21 | 15.21 | 2 | -0.07(-0.46%) | ||
Jan 25, 2022 | 15.28 | 15.28 | 2 | -0.04(-0.26%) | ||
Jan 24, 2022 | 15.32 | 0 | +0.21(+1.41%) | |||
Jan 21, 2022 | 15.11 | 0 | -0.10(-0.66%) | |||
Jan 20, 2022 | 15.21 | 15.21 | 1 | -0.26(-1.68%) | ||
Jan 19, 2022 | 15.48 | 15.47 | 2 | -0.01(-0.08%) | ||
Jan 18, 2022 | 15.48 | 15.48 | 1 | +0.11(+0.71%) | ||
Jan 14, 2022 | 15.37 | 0 | -0.03(-0.19%) | |||
Jan 13, 2022 | 15.40 | 15.40 | 1 | -0.22(-1.42%) | ||
Jan 11, 2022 | 15.62 | 0 | +0.06(+0.39%) | |||
Jan 10, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 1 | -0.19(-1.22%) |
Jan 06, 2022 | 15.75 | 15.75 | 15.75 | 0 | -0.12(-0.78%) | |
Jan 05, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 1 | -0.13(-0.84%) |
Jan 04, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 1 | +0.13(+0.80%) |
Jan 03, 2022 | 15.89 | 15.88 | 15.88 | 15.88 | 2 | -0.07(-0.43%) |
Dec 30, 2021 | 15.95 | 15.95 | 15.95 | 0 | +0.04(+0.25%) | |
Dec 29, 2021 | 15.91 | 15.91 | 15.91 | 15.91 | 1 | +0.39(+2.51%) |
Dec 28, 2021 | 15.52 | 15.52 | 15.52 | 0 | -0.01(-0.03%) | |
Dec 27, 2021 | 15.52 | 15.52 | 15.52 | 0 | -0.11(-0.68%) | |
Dec 24, 2021 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.56%) | |
Dec 23, 2021 | 15.72 | 15.72 | 15.72 | 0 | -0.12(-0.76%) | |
Dec 22, 2021 | 15.84 | 15.84 | 15.84 | 15.84 | 2 | -0.04(-0.26%) |
Dec 21, 2021 | 15.88 | 15.88 | 15.88 | 15.88 | 1 | +0.06(+0.36%) |
Dec 20, 2021 | 15.83 | 15.82 | 15.82 | 15.82 | 2 | -0.07(-0.47%) |
Dec 17, 2021 | 15.90 | 15.90 | 15.90 | 0 | -0.19(-1.18%) | |
Dec 16, 2021 | 16.09 | 16.09 | 16.09 | 16.09 | 1 | -0.12(-0.76%) |
Dec 15, 2021 | 16.21 | 16.21 | 16.21 | 16.21 | 1 | +0.05(+0.31%) |
Dec 14, 2021 | 16.16 | 16.16 | 16.16 | 16.16 | 1 | +0.15(+0.94%) |
Dec 13, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 1 | +0.11(+0.69%) |
Dec 10, 2021 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
Dec 09, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 1 | +0.10(+0.61%) |
Dec 08, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 1 | -0.05(-0.33%) |
Dec 07, 2021 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | -0.25(-1.58%) |
Dec 03, 2021 | 16.11 | 16.11 | 16.11 | 0 | +0.33(+2.09%) | |
Dec 02, 2021 | 15.78 | 15.78 | 15.78 | 15.78 | 1 | -0.22(-1.38%) |
Dec 01, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 1 | -0.07(-0.46%) |
Nov 30, 2021 | 16.07 | 16.07 | 16.07 | 16.07 | 1 | -0.15(-0.93%) |
Nov 29, 2021 | 16.23 | 16.23 | 16.23 | 0 | -0.03(-0.21%) | |
Nov 26, 2021 | 16.26 | 16.26 | 16.26 | 0 | +0.33(+2.07%) | |
Nov 24, 2021 | 15.93 | 15.93 | 15.93 | 0 | +0.07(+0.44%) | |
Nov 23, 2021 | 15.86 | 15.86 | 15.86 | 15.86 | 1 | +0.10(+0.63%) |
Nov 22, 2021 | 15.76 | 15.76 | 15.76 | 15.76 | 1 | +0.12(+0.77%) |
Nov 18, 2021 | 15.64 | 15.64 | 15.64 | 0 | +0.13(+0.81%) | |
Nov 17, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 2 | -0.01(-0.04%) |
Nov 16, 2021 | 15.52 | 15.52 | 15.52 | 15.52 | 1 | +0.26(+1.68%) |
Nov 15, 2021 | 15.27 | 15.26 | 15.26 | 15.26 | 2 | -0.07(-0.48%) |
Nov 12, 2021 | 15.34 | 15.34 | 15.34 | 0 | +0.26(+1.70%) | |
Nov 09, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | +0.06(+0.43%) |
Nov 08, 2021 | 15.02 | 15.01 | 15.01 | 15.01 | 2 | -0.19(-1.22%) |
Nov 05, 2021 | 15.20 | 15.20 | 15.20 | 0 | -0.14(-0.91%) | |
Nov 04, 2021 | 15.34 | 15.34 | 15.34 | 15.34 | 1 | -0.09(-0.58%) |
Nov 03, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 1 | +1.05(+7.30%) |
Nov 02, 2021 | 14.38 | 14.38 | 14.38 | 14.38 | 1 | -0.36(-2.41%) |