Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.40 | 0 | +0.35(+1.52%) | |||
Apr 25, 2023 | 23.05 | 62 | -0.06(-0.26%) | |||
Apr 24, 2023 | 23.22 | 23.25 | 23.11 | 23.11 | 4,802 | -0.28(-1.18%) |
Apr 21, 2023 | 23.35 | 23.39 | 23.22 | 23.39 | 1,702 | +0.17(+0.71%) |
Apr 20, 2023 | 23.47 | 23.47 | 23.22 | 23.22 | 1,955 | -0.18(-0.77%) |
Apr 19, 2023 | 23.39 | 23.55 | 23.20 | 23.40 | 2,584 | -0.02(-0.09%) |
Apr 14, 2023 | 23.42 | 100 | -0.01(-0.03%) | |||
Apr 13, 2023 | 23.55 | 23.55 | 23.43 | 23.43 | 268 | -0.03(-0.14%) |
Apr 12, 2023 | 23.34 | 23.48 | 23.32 | 23.46 | 1,250 | -0.00(-0.02%) |
Apr 11, 2023 | 23.54 | 23.55 | 23.20 | 23.47 | 1,600 | +0.28(+1.20%) |
Apr 10, 2023 | 23.11 | 23.20 | 23.11 | 23.19 | 1,480 | +0.08(+0.35%) |
Apr 05, 2023 | 23.11 | 22 | +0.00(+0.00%) | |||
Apr 04, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 476 | -0.03(-0.13%) |
Mar 31, 2023 | 23.14 | 10 | -0.06(-0.26%) | |||
Mar 30, 2023 | 23.35 | 23.35 | 23.15 | 23.20 | 1,000 | -0.13(-0.56%) |
Mar 29, 2023 | 23.50 | 23.50 | 23.11 | 23.33 | 4,558 | +0.06(+0.26%) |
Mar 28, 2023 | 23.18 | 23.48 | 23.18 | 23.27 | 3,362 | +0.09(+0.41%) |
Mar 27, 2023 | 23.25 | 23.30 | 23.08 | 23.18 | 5,096 | +0.14(+0.63%) |
Mar 21, 2023 | 23.03 | 4 | -0.77(-3.23%) | |||
Mar 20, 2023 | 23.26 | 23.80 | 23.26 | 23.80 | 1,098 | +0.27(+1.15%) |
Mar 16, 2023 | 23.53 | 20 | +0.03(+0.13%) | |||
Mar 15, 2023 | 23.61 | 23.65 | 22.84 | 23.50 | 4,057 | -0.36(-1.51%) |
Mar 13, 2023 | 23.86 | 0 | -0.04(-0.17%) | |||
Mar 10, 2023 | 23.82 | 23.90 | 23.82 | 23.90 | 610 | +0.15(+0.63%) |
Mar 09, 2023 | 23.99 | 24.00 | 23.74 | 23.75 | 2,310 | -0.07(-0.29%) |
Mar 08, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 404 | -0.01(-0.05%) |
Mar 06, 2023 | 23.83 | 91 | +0.24(+1.02%) | |||
Mar 02, 2023 | 23.59 | 45 | +0.03(+0.13%) | |||
Mar 01, 2023 | 23.79 | 23.79 | 23.56 | 23.56 | 2,394 | -0.35(-1.48%) |
Feb 28, 2023 | 23.95 | 23.95 | 23.91 | 23.91 | 604 | +0.32(+1.37%) |
Feb 27, 2023 | 23.59 | 23.59 | 23.50 | 23.59 | 1,002 | -0.11(-0.46%) |
Feb 24, 2023 | 23.60 | 23.70 | 23.60 | 23.70 | 781 | -0.21(-0.88%) |
Feb 23, 2023 | 23.70 | 23.91 | 23.70 | 23.91 | 1,195 | +0.26(+1.10%) |
Feb 22, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 304 | +0.13(+0.56%) |
Feb 21, 2023 | 24.00 | 24.00 | 23.52 | 23.52 | 642 | -0.47(-1.97%) |
Feb 17, 2023 | 23.98 | 23.99 | 23.37 | 23.99 | 3,748 | +0.02(+0.08%) |
Feb 16, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 351 | +0.36(+1.52%) |
Feb 15, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 204 | -0.29(-1.21%) |
Feb 13, 2023 | 23.90 | 0 | +0.35(+1.49%) | |||
Feb 08, 2023 | 23.55 | 4 | -0.16(-0.68%) | |||
Feb 06, 2023 | 23.71 | 1 | -0.17(-0.71%) | |||
Feb 01, 2023 | 23.88 | 0 | +0.30(+1.29%) | |||
Jan 26, 2023 | 23.57 | 0 | +0.06(+0.28%) | |||
Jan 25, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 551 | +0.01(+0.04%) |
Jan 23, 2023 | 23.50 | 0 | +0.00(+0.00%) | |||
Jan 20, 2023 | 23.34 | 23.50 | 23.34 | 23.50 | 1,070 | +0.15(+0.64%) |
Jan 19, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 402 | -0.45(-1.89%) |
Jan 13, 2023 | 23.80 | 17 | +0.00(+0.00%) | |||
Jan 10, 2023 | 23.80 | 3 | +0.30(+1.28%) | |||
Jan 09, 2023 | 22.98 | 23.50 | 22.75 | 23.50 | 2,843 | +0.60(+2.62%) |
Jan 05, 2023 | 22.90 | 3 | -0.10(-0.43%) | |||
Dec 22, 2022 | 23.00 | 6 | +0.19(+0.83%) | |||
Dec 21, 2022 | 23.17 | 23.17 | 22.81 | 22.81 | 700 | -0.43(-1.83%) |
Dec 09, 2022 | 23.23 | 0 | +0.18(+0.80%) | |||
Dec 07, 2022 | 23.05 | 0 | +0.05(+0.22%) | |||
Dec 02, 2022 | 23.00 | 0 | -0.23(-1.01%) | |||
Nov 30, 2022 | 23.23 | 0 | +0.22(+0.98%) | |||
Nov 28, 2022 | 23.01 | 0 | -0.23(-1.01%) | |||
Nov 23, 2022 | 23.25 | 0 | +0.00(+0.00%) | |||
Nov 21, 2022 | 23.25 | 0 | +0.25(+1.07%) | |||
Nov 18, 2022 | 23.25 | 23.39 | 23.00 | 23.00 | 3,820 | -0.25(-1.10%) |
Nov 15, 2022 | 23.25 | 0 | -0.25(-1.04%) | |||
Nov 11, 2022 | 23.50 | 2 | +0.44(+1.92%) | |||
Nov 10, 2022 | 23.00 | 23.06 | 23.00 | 23.06 | 1,760 | +0.06(+0.25%) |
Nov 08, 2022 | 23.00 | 0 | +0.00(+0.00%) | |||
Oct 27, 2022 | 23.00 | 0 | -0.01(-0.04%) | |||
Oct 26, 2022 | 23.27 | 23.27 | 23.00 | 23.01 | 1,344 | -0.51(-2.18%) |
Oct 24, 2022 | 23.52 | 0 | +0.42(+1.82%) | |||
Oct 21, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 751 | +0.30(+1.32%) |
Oct 18, 2022 | 22.80 | 7 | -0.60(-2.56%) | |||
Oct 17, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.40(+1.74%) |
Oct 12, 2022 | 23.00 | 50 | +0.20(+0.87%) | |||
Oct 11, 2022 | 23.26 | 23.27 | 22.80 | 22.80 | 753 | -0.75(-3.20%) |
Oct 10, 2022 | 23.32 | 23.56 | 23.26 | 23.56 | 1,007 | -0.07(-0.31%) |
Oct 06, 2022 | 23.63 | 0 | -0.35(-1.46%) | |||
Oct 05, 2022 | 23.60 | 24.00 | 23.60 | 23.98 | 1,475 | +0.31(+1.33%) |
Oct 04, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 511 | -0.03(-0.14%) |
Sep 30, 2022 | 23.70 | 62 | +0.31(+1.33%) | |||
Sep 29, 2022 | 23.15 | 23.62 | 23.15 | 23.39 | 3,330 | -0.11(-0.48%) |
Sep 28, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 780 | -0.10(-0.42%) |
Sep 27, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 601 | -0.20(-0.85%) |
Sep 26, 2022 | 23.65 | 23.80 | 23.65 | 23.80 | 844 | +0.14(+0.59%) |
Sep 22, 2022 | 23.66 | 4 | +0.16(+0.68%) | |||
Sep 21, 2022 | 24.01 | 24.01 | 23.47 | 23.50 | 1,860 | -0.51(-2.12%) |
Sep 20, 2022 | 24.00 | 24.15 | 24.00 | 24.01 | 1,300 | -0.06(-0.27%) |
Sep 16, 2022 | 24.07 | 35 | +0.18(+0.77%) | |||
Sep 15, 2022 | 23.83 | 24.14 | 23.71 | 23.89 | 3,152 | +0.07(+0.29%) |
Sep 14, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 202 | -0.63(-2.59%) |
Sep 13, 2022 | 24.48 | 24.50 | 24.45 | 24.45 | 4,908 | +0.05(+0.21%) |
Sep 12, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 802 | -0.10(-0.41%) |
Sep 09, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 1,236 | +0.70(+2.94%) |
Sep 08, 2022 | 24.25 | 24.25 | 23.80 | 23.80 | 2,177 | -0.45(-1.86%) |
Sep 07, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 303 | +0.00(+0.00%) |
Sep 01, 2022 | 24.25 | 12 | +0.22(+0.93%) | |||
Aug 31, 2022 | 24.04 | 24.20 | 24.03 | 24.03 | 502 | -0.16(-0.65%) |
Aug 30, 2022 | 23.60 | 24.57 | 23.39 | 24.18 | 4,993 | -0.38(-1.55%) |
Aug 26, 2022 | 24.56 | 3 | +1.12(+4.77%) | |||
Aug 25, 2022 | 23.46 | 23.46 | 23.34 | 23.45 | 1,035 | +0.12(+0.50%) |
Aug 24, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 250 | +0.23(+1.00%) |
Aug 23, 2022 | 22.80 | 23.25 | 22.80 | 23.10 | 700 | +0.34(+1.49%) |
Aug 22, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 500 | +0.01(+0.04%) |
Aug 19, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 366 | -0.59(-2.52%) |
Aug 18, 2022 | 23.23 | 23.34 | 23.23 | 23.34 | 1,127 | -0.35(-1.47%) |
Aug 16, 2022 | 23.68 | 2 | +0.48(+2.09%) | |||
Aug 12, 2022 | 23.20 | 196 | +0.55(+2.45%) | |||
Aug 11, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 182 | -0.05(-0.24%) |
Aug 10, 2022 | 23.20 | 23.20 | 21.98 | 22.70 | 3,042 | -0.45(-1.94%) |
Aug 08, 2022 | 23.15 | 3 | +0.00(+0.00%) | |||
Aug 05, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 543 | -0.28(-1.20%) |
Aug 04, 2022 | 23.00 | 23.43 | 22.91 | 23.43 | 1,311 | +0.28(+1.21%) |
Aug 03, 2022 | 23.14 | 23.15 | 23.14 | 23.15 | 1,972 | +0.12(+0.52%) |
Aug 02, 2022 | 23.02 | 23.05 | 23.02 | 23.03 | 2,252 | -0.47(-2.00%) |
Aug 01, 2022 | 23.26 | 23.50 | 23.15 | 23.50 | 2,486 | +0.02(+0.09%) |
Jul 29, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 129 | +0.17(+0.74%) |
Jul 27, 2022 | 23.31 | 0 | +0.08(+0.34%) | |||
Jul 26, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 104 | -0.12(-0.51%) |
Jul 25, 2022 | 23.37 | 23.49 | 23.35 | 23.35 | 1,955 | +0.10(+0.41%) |
Jul 21, 2022 | 23.25 | 0 | +0.49(+2.17%) | |||
Jul 20, 2022 | 22.74 | 22.76 | 22.70 | 22.76 | 899 | +0.01(+0.04%) |
Jul 19, 2022 | 22.75 | 22.75 | 22.70 | 22.75 | 3,534 | -0.50(-2.15%) |
Jul 18, 2022 | 23.17 | 23.25 | 22.75 | 23.25 | 934 | +0.60(+2.65%) |
Jul 15, 2022 | 22.20 | 22.65 | 22.20 | 22.65 | 4,755 | +0.90(+4.14%) |
Jul 14, 2022 | 21.64 | 21.81 | 21.62 | 21.75 | 2,072 | -0.78(-3.46%) |
Jul 13, 2022 | 22.10 | 23.30 | 22.10 | 22.53 | 7,019 | +0.45(+2.04%) |
Jul 12, 2022 | 22.00 | 22.65 | 22.00 | 22.08 | 1,527 | +0.08(+0.36%) |
Jul 11, 2022 | 21.85 | 22.55 | 21.85 | 22.00 | 525 | +0.00(+0.00%) |
Jul 08, 2022 | 21.92 | 23.89 | 21.83 | 22.00 | 2,844 | +0.10(+0.46%) |
Jul 05, 2022 | 21.90 | 0 | +0.10(+0.46%) | |||
Jul 01, 2022 | 21.70 | 21.80 | 21.70 | 21.80 | 401 | +0.45(+2.11%) |
Jun 30, 2022 | 21.80 | 21.80 | 21.34 | 21.35 | 1,330 | -0.45(-2.06%) |
Jun 29, 2022 | 22.40 | 22.40 | 21.54 | 21.80 | 1,748 | -0.70(-3.11%) |
Jun 28, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 104 | +0.00(+0.00%) |
Jun 27, 2022 | 22.40 | 22.51 | 22.40 | 22.50 | 352 | -0.24(-1.04%) |
Jun 24, 2022 | 22.75 | 22.79 | 22.74 | 22.74 | 999 | -0.06(-0.27%) |
Jun 23, 2022 | 23.02 | 23.02 | 22.15 | 22.80 | 1,486 | -0.70(-2.98%) |
Jun 22, 2022 | 22.95 | 24.12 | 22.11 | 23.50 | 1,054 | -0.87(-3.57%) |
Jun 21, 2022 | 24.33 | 24.37 | 24.33 | 24.37 | 200 | +1.47(+6.42%) |
Jun 17, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 213 | +0.02(+0.09%) |
Jun 16, 2022 | 23.17 | 23.19 | 22.88 | 22.88 | 1,500 | -0.27(-1.17%) |
Jun 14, 2022 | 23.15 | 5 | -0.65(-2.73%) | |||
Jun 13, 2022 | 24.30 | 24.30 | 23.64 | 23.80 | 2,054 | -0.20(-0.81%) |
Jun 08, 2022 | 24.00 | 0 | -0.45(-1.85%) | |||
Jun 06, 2022 | 24.45 | 61 | +0.12(+0.48%) | |||
May 31, 2022 | 24.33 | 9 | +0.58(+2.44%) | |||
May 27, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 103 | +0.05(+0.21%) |
May 26, 2022 | 23.55 | 23.70 | 23.51 | 23.70 | 2,104 | -0.90(-3.66%) |
May 25, 2022 | 24.60 | 24.60 | 24.55 | 24.60 | 400 | -0.05(-0.20%) |
May 18, 2022 | 24.65 | 0 | +1.40(+6.02%) | |||
May 17, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 310 | +0.34(+1.51%) |
May 16, 2022 | 22.82 | 22.95 | 22.81 | 22.91 | 1,780 | +0.11(+0.46%) |
May 13, 2022 | 23.53 | 23.93 | 22.80 | 22.80 | 9,870 | -1.15(-4.80%) |
May 12, 2022 | 23.52 | 23.95 | 23.52 | 23.95 | 3,723 | -0.64(-2.60%) |
May 11, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 206 | +0.80(+3.36%) |
May 10, 2022 | 24.83 | 24.98 | 23.79 | 23.79 | 2,589 | -1.21(-4.84%) |
May 06, 2022 | 25.00 | 0 | +0.75(+3.09%) | |||
May 03, 2022 | 24.25 | 0 | -0.01(-0.02%) |