Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.30 | 0 | -0.04(-0.22%) | |||
Apr 27, 2023 | 18.34 | 18.34 | 1 | -0.04(-0.22%) | ||
Apr 26, 2023 | 18.38 | 18.38 | 1 | +0.00(+0.00%) | ||
Apr 25, 2023 | 18.38 | 18.38 | 1 | +0.21(+1.16%) | ||
Apr 24, 2023 | 18.17 | 18.17 | 1 | +0.06(+0.30%) | ||
Apr 20, 2023 | 18.11 | 0 | -0.14(-0.74%) | |||
Apr 18, 2023 | 18.25 | 0 | -0.06(-0.33%) | |||
Apr 17, 2023 | 18.31 | 18.31 | 1 | +0.26(+1.44%) | ||
Apr 14, 2023 | 18.05 | 0 | -0.18(-0.99%) | |||
Apr 13, 2023 | 18.23 | 18.23 | 1 | -0.21(-1.17%) | ||
Apr 11, 2023 | 18.45 | 0 | -0.07(-0.40%) | |||
Apr 10, 2023 | 18.52 | 18.52 | 1 | +0.25(+1.37%) | ||
Apr 07, 2023 | 18.27 | 0 | +0.28(+1.56%) | |||
Apr 05, 2023 | 17.99 | 0 | +0.07(+0.39%) | |||
Apr 04, 2023 | 17.92 | 17.92 | 1 | +0.04(+0.22%) | ||
Mar 31, 2023 | 17.88 | 0 | -0.27(-1.46%) | |||
Mar 29, 2023 | 18.14 | 0 | -0.10(-0.55%) | |||
Mar 28, 2023 | 18.25 | 18.25 | 1 | -0.18(-1.00%) | ||
Mar 17, 2023 | 18.43 | 0 | +0.23(+1.29%) | |||
Mar 14, 2023 | 18.20 | 0 | -0.05(-0.30%) | |||
Mar 13, 2023 | 18.25 | 18.25 | 1 | -0.11(-0.57%) | ||
Mar 10, 2023 | 18.36 | 0 | -0.18(-0.94%) | |||
Mar 09, 2023 | 18.53 | 18.53 | 1 | -0.06(-0.35%) | ||
Mar 08, 2023 | 18.59 | 18.59 | 1 | +0.38(+2.06%) | ||
Mar 07, 2023 | 18.22 | 18.22 | 1 | +0.02(+0.11%) | ||
Mar 03, 2023 | 18.20 | 0 | +0.08(+0.44%) | |||
Mar 02, 2023 | 18.12 | 18.12 | 1 | -0.15(-0.82%) | ||
Mar 01, 2023 | 18.27 | 18.27 | 1 | -0.15(-0.79%) | ||
Feb 27, 2023 | 18.42 | 0 | -0.00(-0.02%) | |||
Feb 24, 2023 | 18.42 | 0 | +0.12(+0.66%) | |||
Feb 21, 2023 | 18.30 | 0 | +0.27(+1.50%) | |||
Feb 17, 2023 | 18.03 | 0 | -0.01(-0.06%) | |||
Feb 15, 2023 | 18.04 | 0 | +0.13(+0.75%) | |||
Feb 14, 2023 | 17.91 | 17.91 | 1 | +0.05(+0.31%) | ||
Feb 10, 2023 | 17.85 | 0 | +0.10(+0.54%) | |||
Feb 09, 2023 | 17.75 | 17.75 | 1 | -0.01(-0.03%) | ||
Feb 08, 2023 | 17.76 | 17.76 | 1 | +0.16(+0.91%) | ||
Feb 07, 2023 | 17.60 | 17.60 | 1 | +0.53(+3.10%) | ||
Feb 06, 2023 | 17.07 | 17.07 | 1 | -0.07(-0.38%) | ||
Feb 02, 2023 | 17.14 | 0 | -0.16(-0.95%) | |||
Feb 01, 2023 | 17.30 | 17.30 | 1 | +0.09(+0.55%) | ||
Jan 27, 2023 | 17.21 | 0 | -0.02(-0.11%) | |||
Jan 26, 2023 | 17.22 | 0 | -0.03(-0.15%) | |||
Jan 23, 2023 | 17.25 | 0 | -0.03(-0.17%) | |||
Jan 19, 2023 | 17.28 | 0 | +0.14(+0.82%) | |||
Jan 18, 2023 | 17.14 | 17.14 | 1 | +0.06(+0.35%) | ||
Jan 17, 2023 | 17.08 | 17.08 | 1 | +0.35(+2.09%) | ||
Jan 13, 2023 | 16.73 | 0 | -0.09(-0.51%) | |||
Jan 12, 2023 | 16.82 | 0 | -0.13(-0.80%) | |||
Jan 11, 2023 | 16.95 | 16.95 | 1 | +0.02(+0.12%) | ||
Jan 10, 2023 | 16.93 | 16.93 | 1 | -0.21(-1.23%) | ||
Jan 06, 2023 | 17.14 | 0 | +0.13(+0.76%) | |||
Jan 03, 2023 | 17.01 | 0 | +0.12(+0.71%) | |||
Dec 30, 2022 | 16.89 | 0 | -0.36(-2.09%) | |||
Dec 28, 2022 | 17.25 | 0 | +0.25(+1.47%) | |||
Dec 26, 2022 | 17.00 | 0 | -0.07(-0.44%) | |||
Dec 23, 2022 | 17.07 | 0 | -0.10(-0.58%) | |||
Dec 22, 2022 | 17.18 | 17.18 | 1 | -0.11(-0.64%) | ||
Dec 21, 2022 | 17.29 | 17.29 | 1 | -0.23(-1.34%) | ||
Dec 20, 2022 | 17.52 | 0 | -0.16(-0.90%) | |||
Dec 16, 2022 | 17.68 | 0 | +0.13(+0.74%) | |||
Dec 15, 2022 | 17.55 | 17.55 | 1 | +0.31(+1.80%) | ||
Dec 14, 2022 | 17.24 | 17.24 | 1 | +0.08(+0.44%) | ||
Dec 08, 2022 | 17.16 | 0 | -0.07(-0.42%) | |||
Dec 07, 2022 | 17.24 | 17.24 | 2 | -0.10(-0.59%) | ||
Dec 06, 2022 | 17.34 | 0 | -0.04(-0.22%) | |||
Dec 05, 2022 | 17.38 | 17.38 | 1 | -0.15(-0.86%) | ||
Dec 02, 2022 | 17.53 | 0 | +0.57(+3.35%) | |||
Dec 01, 2022 | 16.96 | 16.96 | 1 | +0.00(+0.00%) | ||
Nov 30, 2022 | 16.96 | 16.96 | 1 | -0.10(-0.56%) | ||
Nov 29, 2022 | 17.05 | 0 | -0.07(-0.44%) | |||
Nov 28, 2022 | 17.13 | 17.13 | 1 | +0.14(+0.82%) | ||
Nov 25, 2022 | 16.99 | 0 | -0.13(-0.73%) | |||
Nov 23, 2022 | 17.11 | 0 | -0.17(-1.01%) | |||
Nov 22, 2022 | 17.29 | 17.29 | 2 | -0.04(-0.23%) | ||
Nov 21, 2022 | 17.33 | 17.33 | 1 | +0.05(+0.29%) | ||
Nov 17, 2022 | 17.28 | 0 | -0.07(-0.40%) | |||
Nov 16, 2022 | 17.35 | 17.35 | 2 | +0.05(+0.28%) | ||
Nov 15, 2022 | 17.30 | 17.30 | 2 | +0.00(+0.00%) | ||
Nov 14, 2022 | 17.30 | 17.30 | 1 | -0.09(-0.52%) | ||
Nov 11, 2022 | 17.39 | 0 | -0.16(-0.93%) | |||
Nov 10, 2022 | 17.55 | 17.55 | 1 | -0.15(-0.83%) | ||
Nov 09, 2022 | 17.70 | 17.70 | 1 | -0.14(-0.78%) | ||
Nov 08, 2022 | 17.84 | 17.84 | 1 | -0.16(-0.89%) | ||
Nov 07, 2022 | 18.00 | 0 | -0.39(-2.12%) | |||
Nov 04, 2022 | 18.39 | 0 | +0.16(+0.90%) | |||
Nov 02, 2022 | 18.22 | 0 | -0.04(-0.21%) | |||
Nov 01, 2022 | 18.26 | 18.26 | 1 | -0.10(-0.53%) | ||
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%) |