Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2023 | 19.10 | 122 | -1.04(-5.18%) | |||
May 01, 2023 | 20.28 | 20.28 | 20.15 | 20.15 | 736 | -0.06(-0.32%) |
Apr 28, 2023 | 19.90 | 20.21 | 19.87 | 20.21 | 934 | -0.28(-1.37%) |
Apr 18, 2023 | 20.49 | 60 | +0.78(+3.96%) | |||
Apr 14, 2023 | 19.71 | 346 | +0.00(+0.01%) | |||
Apr 13, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 149 | -0.34(-1.71%) |
Apr 11, 2023 | 20.05 | 114 | +0.60(+3.08%) | |||
Apr 10, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 412 | -0.06(-0.31%) |
Apr 06, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 264 | +0.79(+4.22%) |
Apr 05, 2023 | 18.92 | 19.07 | 18.72 | 18.72 | 1,610 | -0.05(-0.24%) |
Apr 04, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 1,107 | -0.43(-2.21%) |
Apr 03, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 483 | -0.12(-0.62%) |
Mar 29, 2023 | 19.31 | 64 | -0.89(-4.41%) | |||
Mar 28, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 478 | +0.96(+4.99%) |
Mar 27, 2023 | 19.25 | 19.35 | 19.24 | 19.24 | 4,024 | +0.19(+1.00%) |
Mar 24, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 198 | +1.78(+10.31%) |
Mar 17, 2023 | 17.27 | 177 | +0.26(+1.53%) | |||
Mar 15, 2023 | 17.01 | 91 | -0.92(-5.14%) | |||
Mar 14, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 408 | -0.82(-4.37%) |
Mar 07, 2023 | 18.75 | 154 | -0.90(-4.58%) | |||
Mar 06, 2023 | 19.80 | 19.80 | 19.62 | 19.65 | 3,698 | +0.20(+1.01%) |
Mar 01, 2023 | 19.45 | 14 | -0.32(-1.60%) | |||
Feb 24, 2023 | 19.77 | 65 | +0.01(+0.05%) | |||
Feb 22, 2023 | 19.76 | 93 | -0.88(-4.26%) | |||
Feb 15, 2023 | 20.64 | 129 | -0.67(-3.14%) | |||
Feb 14, 2023 | 21.26 | 21.31 | 20.95 | 21.31 | 2,041 | +0.49(+2.35%) |
Feb 09, 2023 | 20.82 | 137 | -0.20(-0.95%) | |||
Feb 07, 2023 | 21.02 | 140 | -0.24(-1.13%) | |||
Feb 03, 2023 | 21.26 | 109 | +0.01(+0.05%) | |||
Feb 01, 2023 | 21.25 | 196 | -1.22(-5.44%) | |||
Jan 27, 2023 | 22.47 | 28 | +0.70(+3.24%) | |||
Jan 26, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 329 | +0.23(+1.06%) |
Jan 25, 2023 | 21.54 | 21.96 | 21.54 | 21.54 | 839 | -0.44(-2.02%) |
Jan 24, 2023 | 21.76 | 21.98 | 21.76 | 21.98 | 787 | -0.07(-0.30%) |
Jan 23, 2023 | 22.05 | 22.05 | 22.02 | 22.05 | 635 | +0.16(+0.73%) |
Jan 20, 2023 | 21.66 | 21.89 | 21.66 | 21.89 | 1,034 | +0.34(+1.56%) |
Jan 18, 2023 | 21.55 | 65 | +0.27(+1.26%) | |||
Jan 17, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 477 | -0.04(-0.16%) |
Jan 12, 2023 | 21.32 | 107 | +0.15(+0.71%) | |||
Jan 04, 2023 | 21.17 | 128 | +1.02(+5.04%) | |||
Dec 27, 2022 | 20.16 | 126 | +0.51(+2.60%) | |||
Dec 23, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 2,547 | +0.36(+1.89%) |
Dec 22, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 1,136 | -0.14(-0.72%) |
Dec 16, 2022 | 19.42 | 111 | -0.06(-0.33%) | |||
Dec 15, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 707 | +0.38(+1.98%) |
Dec 12, 2022 | 19.11 | 374 | +0.26(+1.36%) | |||
Dec 09, 2022 | 19.11 | 19.11 | 18.85 | 18.85 | 431 | -0.17(-0.89%) |
Dec 08, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 304 | -0.24(-1.25%) |
Dec 07, 2022 | 19.27 | 19.27 | 19.15 | 19.26 | 472 | -0.19(-1.00%) |
Dec 06, 2022 | 19.46 | 19.46 | 19.45 | 19.45 | 333 | +0.35(+1.86%) |
Dec 05, 2022 | 19.45 | 19.45 | 19.10 | 19.10 | 565 | +1.12(+6.20%) |
Dec 02, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 328 | -0.37(-1.99%) |
Dec 01, 2022 | 18.07 | 18.46 | 18.07 | 18.35 | 3,666 | +0.81(+4.62%) |
Nov 30, 2022 | 17.82 | 17.83 | 17.54 | 17.54 | 27,291 | +0.21(+1.24%) |
Nov 29, 2022 | 17.32 | 17.32 | 17.25 | 17.32 | 1,563 | +0.32(+1.91%) |
Nov 28, 2022 | 17.23 | 17.23 | 16.99 | 17.00 | 1,313 | +0.85(+5.26%) |
Nov 25, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 798 | -3.49(-17.77%) |
Nov 23, 2022 | 19.69 | 19.75 | 19.60 | 19.64 | 6,914 | -0.81(-3.96%) |
Nov 21, 2022 | 20.45 | 177 | -0.94(-4.39%) | |||
Nov 17, 2022 | 21.39 | 63 | +0.32(+1.51%) | |||
Nov 16, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 298 | +0.14(+0.67%) |
Nov 11, 2022 | 20.93 | 171 | +1.06(+5.33%) | |||
Nov 07, 2022 | 19.87 | 113 | +0.08(+0.40%) | |||
Nov 04, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 412 | +1.31(+7.09%) |
Nov 03, 2022 | 17.82 | 18.48 | 17.82 | 18.48 | 1,625 | +0.12(+0.65%) |
Nov 02, 2022 | 18.27 | 18.36 | 18.27 | 18.36 | 6,553 | +0.73(+4.13%) |
Nov 01, 2022 | 17.63 | 17.63 | 17.63 | 17.63 | 222 | +0.59(+3.45%) |
Oct 31, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 614 | -0.57(-3.24%) |
Oct 28, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 291 | +0.18(+1.06%) |
Oct 27, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 367 | -0.57(-3.17%) |
Oct 26, 2022 | 17.99 | 18.00 | 17.83 | 18.00 | 742 | +0.68(+3.93%) |
Oct 25, 2022 | 17.39 | 17.43 | 17.32 | 17.32 | 870 | +0.05(+0.26%) |
Oct 24, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 368 | -0.73(-4.03%) |
Oct 21, 2022 | 17.99 | 18.00 | 17.99 | 18.00 | 529 | -0.37(-2.02%) |
Oct 20, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 182 | -0.18(-0.96%) |
Oct 19, 2022 | 18.50 | 18.55 | 18.50 | 18.55 | 1,197 | -0.37(-1.96%) |
Oct 18, 2022 | 19.05 | 19.05 | 18.92 | 18.92 | 1,086 | +0.76(+4.19%) |
Oct 17, 2022 | 18.16 | 18.68 | 18.16 | 18.16 | 1,682 | +0.33(+1.85%) |
Oct 14, 2022 | 17.95 | 17.96 | 17.83 | 17.83 | 2,240 | -0.45(-2.46%) |
Oct 13, 2022 | 18.27 | 18.28 | 18.27 | 18.28 | 14,981 | +0.14(+0.80%) |
Oct 12, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 315 | -0.93(-4.90%) |
Oct 11, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 340 | -0.44(-2.26%) |
Oct 10, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 383 | -0.50(-2.52%) |
Oct 05, 2022 | 20.02 | 70 | +0.71(+3.70%) | |||
Oct 04, 2022 | 19.23 | 19.30 | 19.18 | 19.30 | 1,030 | +0.40(+2.12%) |
Sep 30, 2022 | 18.90 | 175 | -0.37(-1.92%) | |||
Sep 29, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 1,548 | -0.40(-2.03%) |
Sep 27, 2022 | 19.67 | 10,310 | -0.08(-0.41%) | |||
Sep 26, 2022 | 19.83 | 19.83 | 19.75 | 19.75 | 1,636 | +0.76(+4.00%) |
Sep 23, 2022 | 19.27 | 19.27 | 18.99 | 18.99 | 762 | -0.76(-3.86%) |
Sep 21, 2022 | 19.75 | 415 | +0.25(+1.30%) | |||
Sep 19, 2022 | 19.50 | 25 | +1.27(+6.97%) | |||
Sep 16, 2022 | 18.23 | 18.31 | 18.23 | 18.23 | 1,280 | -0.10(-0.55%) |
Sep 14, 2022 | 18.33 | 152 | +0.11(+0.63%) | |||
Sep 13, 2022 | 18.35 | 18.35 | 18.21 | 18.21 | 801 | -0.48(-2.59%) |
Sep 12, 2022 | 18.80 | 18.98 | 18.70 | 18.70 | 1,839 | +0.13(+0.73%) |
Sep 09, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 1,443 | +0.21(+1.17%) |
Sep 08, 2022 | 18.35 | 18.40 | 18.35 | 18.35 | 686 | -0.32(-1.71%) |
Sep 07, 2022 | 18.36 | 18.67 | 18.36 | 18.67 | 473 | +0.00(+0.00%) |
Sep 02, 2022 | 18.67 | 23 | -1.49(-7.39%) | |||
Aug 31, 2022 | 20.16 | 28,423 | -0.20(-0.98%) | |||
Aug 25, 2022 | 20.36 | 96 | +0.25(+1.24%) | |||
Aug 24, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 1,372 | -0.22(-1.08%) |
Aug 23, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 129 | +0.13(+0.64%) |
Aug 15, 2022 | 20.20 | 157 | -0.12(-0.59%) | |||
Aug 12, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 326 | +0.37(+1.85%) |
Aug 09, 2022 | 19.95 | 70 | -0.32(-1.58%) | |||
Aug 03, 2022 | 20.27 | 132 | +0.15(+0.75%) | |||
Aug 01, 2022 | 20.12 | 268 | -0.55(-2.66%) | |||
Jul 28, 2022 | 20.67 | 187 | +1.47(+7.66%) | |||
Jul 27, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 358 | -0.85(-4.24%) |
Jul 26, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 371 | +0.42(+2.14%) |
Jul 25, 2022 | 19.79 | 19.79 | 19.54 | 19.63 | 784 | -0.06(-0.30%) |
Jul 20, 2022 | 19.69 | 333 | +0.24(+1.23%) | |||
Jul 19, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 615 | +0.50(+2.64%) |
Jul 18, 2022 | 19.45 | 19.45 | 18.95 | 18.95 | 1,832 | +0.06(+0.34%) |
Jul 15, 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 1,010 | +0.08(+0.43%) |
Jul 14, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 221 | -0.25(-1.29%) |
Jul 13, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 561 | +0.10(+0.53%) |
Jul 12, 2022 | 19.05 | 19.05 | 18.95 | 18.95 | 896 | +0.07(+0.40%) |
Jul 11, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 193 | +0.05(+0.29%) |
Jul 08, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 762 | -0.05(-0.26%) |
Jul 06, 2022 | 18.87 | 200 | -0.27(-1.41%) | |||
Jul 05, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 260 | +0.36(+1.92%) |
Jul 01, 2022 | 18.91 | 18.91 | 18.78 | 18.78 | 2,119 | -0.03(-0.16%) |
Jun 30, 2022 | 18.66 | 18.81 | 18.64 | 18.81 | 32,840 | -0.16(-0.83%) |
Jun 29, 2022 | 18.69 | 18.97 | 18.68 | 18.97 | 3,861 | +0.83(+4.57%) |
Jun 27, 2022 | 18.14 | 220 | +0.49(+2.77%) | |||
Jun 23, 2022 | 17.65 | 38 | -0.53(-2.93%) | |||
Jun 21, 2022 | 18.18 | 223 | +1.41(+8.44%) | |||
Jun 16, 2022 | 16.77 | 228 | -0.21(-1.21%) | |||
Jun 15, 2022 | 17.43 | 17.43 | 16.98 | 16.98 | 661 | -0.11(-0.67%) |
Jun 14, 2022 | 17.10 | 17.10 | 17.09 | 17.09 | 1,178 | +0.07(+0.44%) |
Jun 13, 2022 | 17.02 | 17.45 | 17.02 | 17.02 | 846 | -0.48(-2.77%) |
Jun 09, 2022 | 17.50 | 5,158 | -0.52(-2.89%) | |||
Jun 07, 2022 | 18.02 | 113 | +0.90(+5.23%) | |||
Jun 02, 2022 | 17.12 | 75 | -0.08(-0.47%) |