Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 24.52 | 0 | +0.52(+2.17%) | |||
Apr 20, 2023 | 24.00 | 0 | +0.21(+0.88%) | |||
Apr 19, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 20 | -1.91(-7.43%) |
Apr 13, 2023 | 25.70 | 0 | -0.57(-2.15%) | |||
Apr 12, 2023 | 26.09 | 26.27 | 26.09 | 26.27 | 12 | +0.42(+1.63%) |
Apr 11, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 20 | +0.70(+2.76%) |
Apr 05, 2023 | 25.15 | 0 | -2.22(-8.11%) | |||
Apr 03, 2023 | 27.37 | 0 | +1.68(+6.54%) | |||
Mar 28, 2023 | 25.69 | 0 | +0.52(+2.07%) | |||
Mar 16, 2023 | 25.17 | 0 | -3.92(-13.48%) | |||
Mar 09, 2023 | 29.09 | 0 | -1.06(-3.52%) | |||
Mar 06, 2023 | 30.15 | 50 | +0.15(+0.50%) | |||
Mar 03, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.63(+2.15%) |
Feb 28, 2023 | 29.37 | 0 | +0.76(+2.66%) | |||
Feb 21, 2023 | 28.61 | 0 | -1.15(-3.85%) | |||
Feb 16, 2023 | 29.76 | 0 | +1.40(+4.93%) | |||
Feb 13, 2023 | 28.36 | 380 | -0.87(-2.96%) | |||
Feb 09, 2023 | 29.23 | 0 | -0.31(-1.07%) | |||
Feb 07, 2023 | 29.54 | 0 | -0.36(-1.20%) | |||
Feb 06, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 58 | +0.04(+0.12%) |
Feb 01, 2023 | 29.86 | 5,090 | +0.61(+2.10%) | |||
Jan 31, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 10 | -0.24(-0.81%) |
Jan 26, 2023 | 29.49 | 4,725 | +1.26(+4.46%) | |||
Jan 18, 2023 | 28.23 | 970 | +1.26(+4.67%) | |||
Jan 09, 2023 | 26.97 | 0 | +0.45(+1.70%) | |||
Jan 04, 2023 | 26.52 | 0 | +2.02(+8.24%) | |||
Dec 30, 2022 | 24.50 | 0 | +0.00(+0.00%) | |||
Dec 23, 2022 | 24.50 | 0 | +1.15(+4.92%) | |||
Dec 22, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 12 | -0.05(-0.21%) |
Dec 20, 2022 | 23.40 | 0 | -0.67(-2.78%) | |||
Dec 19, 2022 | 24.07 | 24.07 | 24.07 | 24.07 | 1,744 | -0.20(-0.82%) |
Dec 16, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | -1.28(-5.01%) |
Dec 14, 2022 | 25.55 | 0 | +0.40(+1.59%) | |||
Dec 08, 2022 | 25.15 | 0 | +0.05(+0.20%) | |||
Dec 02, 2022 | 25.10 | 0 | -0.13(-0.52%) | |||
Dec 01, 2022 | 25.76 | 25.76 | 25.23 | 25.23 | 1,950 | +0.13(+0.53%) |
Nov 22, 2022 | 25.10 | 0 | +0.12(+0.47%) | |||
Nov 17, 2022 | 24.98 | 0 | -0.88(-3.40%) | |||
Nov 16, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 200 | +1.50(+6.16%) |
Nov 15, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 150 | +0.61(+2.57%) |
Nov 11, 2022 | 23.75 | 0 | +0.54(+2.30%) | |||
Nov 08, 2022 | 23.21 | 0 | +1.52(+7.02%) | |||
Nov 04, 2022 | 21.69 | 0 | +0.76(+3.64%) | |||
Nov 01, 2022 | 20.93 | 0 | +0.63(+3.10%) | |||
Oct 31, 2022 | 21.66 | 21.66 | 20.30 | 20.30 | 884 | -0.21(-1.05%) |
Oct 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 500 | -0.34(-1.61%) |
Oct 26, 2022 | 20.85 | 0 | +1.75(+9.16%) | |||
Oct 24, 2022 | 19.10 | 0 | +1.10(+6.11%) | |||
Oct 21, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | +0.32(+1.81%) |
Oct 13, 2022 | 17.68 | 0 | +1.83(+11.55%) | |||
Oct 10, 2022 | 15.85 | 4,881 | -2.30(-12.67%) | |||
Oct 05, 2022 | 18.15 | 0 | +0.40(+2.25%) | |||
Oct 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +1.16(+7.02%) |
Oct 03, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 1 | -0.46(-2.73%) |
Sep 30, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 500 | +0.00(+0.01%) |
Sep 28, 2022 | 17.05 | 0 | -1.44(-7.79%) | |||
Sep 22, 2022 | 18.49 | 0 | -0.06(-0.32%) | |||
Sep 20, 2022 | 18.55 | 0 | -1.45(-7.25%) | |||
Sep 19, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 7 | +0.35(+1.78%) |
Sep 16, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 600 | -0.44(-2.19%) |
Sep 15, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 270 | -1.36(-6.34%) |
Sep 12, 2022 | 21.45 | 0 | +1.44(+7.20%) | |||
Sep 08, 2022 | 20.01 | 762 | -0.12(-0.60%) | |||
Sep 01, 2022 | 20.13 | 1,000 | -1.09(-5.11%) | |||
Aug 30, 2022 | 21.21 | 1,044 | -0.59(-2.68%) | |||
Aug 25, 2022 | 21.80 | 0 | +1.41(+6.92%) | |||
Aug 24, 2022 | 21.37 | 21.37 | 20.39 | 20.39 | 5,925 | -5.33(-20.73%) |
Aug 10, 2022 | 25.72 | 0 | +1.63(+6.78%) | |||
Aug 08, 2022 | 24.09 | 0 | -0.56(-2.27%) | |||
Aug 05, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 210 | +1.39(+5.98%) |
Aug 02, 2022 | 23.26 | 1,228 | -0.25(-1.06%) | |||
Jul 28, 2022 | 23.51 | 0 | -0.09(-0.40%) | |||
Jul 13, 2022 | 23.61 | 0 | +0.80(+3.53%) | |||
Jul 05, 2022 | 22.80 | 0 | +0.38(+1.69%) | |||
Jun 30, 2022 | 22.42 | 0 | -2.13(-8.68%) | |||
Jun 27, 2022 | 24.55 | 1,198 | -0.67(-2.66%) | |||
Jun 23, 2022 | 25.22 | 0 | +0.12(+0.48%) | |||
Jun 21, 2022 | 25.10 | 4,440 | -0.24(-0.96%) | |||
Jun 16, 2022 | 25.34 | 0 | -0.36(-1.39%) | |||
Jun 14, 2022 | 25.70 | 0 | +0.23(+0.90%) | |||
Jun 13, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 12 | -1.91(-6.98%) |
May 31, 2022 | 27.38 | 0 | -0.25(-0.90%) | |||
May 27, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 100 | +1.25(+4.74%) |
May 26, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 835 | +0.16(+0.63%) |
May 25, 2022 | 26.29 | 26.29 | 26.10 | 26.21 | 2,300 | +0.05(+0.21%) |
May 23, 2022 | 26.16 | 0 | -0.03(-0.11%) | |||
May 19, 2022 | 26.19 | 0 | +1.99(+8.22%) | |||
May 18, 2022 | 24.18 | 25.10 | 24.18 | 24.20 | 6,225 | +0.23(+0.96%) |
May 12, 2022 | 23.97 | 8,279 | +1.28(+5.64%) | |||
May 11, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 400 | -1.37(-5.69%) |
May 10, 2022 | 24.28 | 24.28 | 24.06 | 24.06 | 150 | +0.00(+0.02%) |
May 09, 2022 | 24.21 | 24.21 | 23.75 | 24.05 | 911 | +0.22(+0.91%) |
May 06, 2022 | 23.84 | 24.06 | 23.84 | 23.84 | 531 | +0.84(+3.64%) |
May 03, 2022 | 23.00 | 0 | +1.48(+6.88%) |