Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2023 | 23.69 | 0 | -0.61(-2.51%) | |||
May 03, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 1,936 | +0.68(+2.88%) |
May 02, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 107 | -0.76(-3.12%) |
Apr 27, 2023 | 24.38 | 83 | -0.32(-1.30%) | |||
Apr 26, 2023 | 25.04 | 25.04 | 24.30 | 24.70 | 2,519 | +0.40(+1.65%) |
Apr 24, 2023 | 24.30 | 0 | -0.30(-1.22%) | |||
Apr 19, 2023 | 24.60 | 0 | +0.66(+2.76%) | |||
Apr 18, 2023 | 24.00 | 24.00 | 23.94 | 23.94 | 3,951 | +1.15(+5.05%) |
Apr 17, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 1,346 | -0.66(-2.79%) |
Apr 14, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 2,397 | -0.54(-2.23%) |
Apr 11, 2023 | 23.98 | 55 | +0.98(+4.26%) | |||
Apr 06, 2023 | 23.00 | 0 | -0.39(-1.65%) | |||
Apr 05, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | +0.24(+1.02%) |
Apr 03, 2023 | 23.15 | 50 | +0.14(+0.63%) | |||
Mar 31, 2023 | 23.17 | 23.17 | 22.75 | 23.01 | 1,003 | -0.50(-2.12%) |
Mar 30, 2023 | 23.08 | 23.59 | 23.08 | 23.50 | 974 | +0.48(+2.10%) |
Mar 29, 2023 | 23.90 | 23.90 | 23.02 | 23.02 | 5,250 | -0.88(-3.68%) |
Mar 28, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 911 | +0.35(+1.49%) |
Mar 24, 2023 | 23.55 | 40 | +0.01(+0.04%) | |||
Mar 22, 2023 | 23.54 | 0 | -0.45(-1.88%) | |||
Mar 21, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | +1.05(+4.58%) |
Mar 15, 2023 | 22.94 | 0 | -0.34(-1.47%) | |||
Mar 14, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 400 | -0.22(-0.93%) |
Mar 09, 2023 | 23.50 | 0 | +0.56(+2.44%) | |||
Mar 07, 2023 | 22.94 | 0 | -1.06(-4.42%) | |||
Mar 06, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 1,294 | +0.10(+0.42%) |
Mar 02, 2023 | 23.90 | 0 | -0.33(-1.36%) | |||
Mar 01, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 394 | -0.00(-0.01%) |
Feb 28, 2023 | 24.36 | 24.36 | 24.23 | 24.23 | 1,762 | -0.64(-2.57%) |
Feb 27, 2023 | 24.45 | 24.87 | 24.45 | 24.87 | 3,060 | +0.22(+0.88%) |
Feb 24, 2023 | 24.05 | 24.65 | 24.05 | 24.65 | 600 | +0.37(+1.54%) |
Feb 23, 2023 | 23.79 | 24.28 | 23.79 | 24.28 | 1,210 | -0.42(-1.70%) |
Feb 22, 2023 | 24.90 | 24.90 | 24.70 | 24.70 | 1,350 | -0.14(-0.58%) |
Feb 21, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 215 | +0.81(+3.39%) |
Feb 16, 2023 | 24.03 | 0 | +0.00(+0.00%) | |||
Feb 14, 2023 | 24.03 | 0 | -1.30(-5.13%) | |||
Feb 13, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 277 | -0.18(-0.71%) |
Feb 10, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 671 | +0.86(+3.49%) |
Feb 09, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 496 | +0.00(+0.00%) |
Feb 08, 2023 | 24.85 | 24.85 | 24.65 | 24.65 | 3,672 | -0.84(-3.28%) |
Feb 06, 2023 | 25.48 | 0 | -0.27(-1.03%) | |||
Feb 03, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 813 | +0.70(+2.79%) |
Feb 02, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 150 | +0.31(+1.25%) |
Jan 26, 2023 | 24.74 | 0 | -0.29(-1.15%) | |||
Jan 24, 2023 | 25.03 | 46 | -0.47(-1.85%) | |||
Jan 23, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 3,007 | +0.00(+0.00%) |
Jan 17, 2023 | 25.50 | 0 | +0.50(+2.00%) | |||
Jan 13, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.50(+2.04%) |
Jan 11, 2023 | 24.50 | 0 | -0.98(-3.85%) | |||
Jan 10, 2023 | 24.89 | 25.48 | 24.70 | 25.48 | 1,151 | +0.45(+1.80%) |
Jan 09, 2023 | 24.92 | 25.03 | 24.92 | 25.03 | 300 | -0.14(-0.58%) |
Jan 04, 2023 | 25.18 | 26 | +0.66(+2.71%) | |||
Jan 03, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 293 | -0.65(-2.58%) |
Dec 28, 2022 | 25.16 | 306 | +0.25(+1.02%) | |||
Dec 23, 2022 | 24.91 | 0 | +0.51(+2.07%) | |||
Dec 16, 2022 | 24.40 | 0 | -0.22(-0.89%) | |||
Dec 14, 2022 | 24.62 | 0 | -0.55(-2.20%) | |||
Dec 12, 2022 | 25.18 | 0 | +0.07(+0.30%) | |||
Dec 07, 2022 | 25.10 | 5 | +0.01(+0.02%) | |||
Dec 01, 2022 | 25.09 | 87,616 | -0.47(-1.84%) | |||
Nov 30, 2022 | 25.61 | 25.61 | 25.57 | 25.57 | 61,282 | +0.37(+1.48%) |
Nov 29, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 152,810 | +0.19(+0.77%) |
Nov 21, 2022 | 25.00 | 4 | +0.00(+0.00%) | |||
Nov 18, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 46,197 | +1.50(+6.38%) |
Nov 16, 2022 | 23.50 | 0 | -1.08(-4.39%) | |||
Nov 14, 2022 | 24.58 | 50 | +0.40(+1.68%) | |||
Nov 10, 2022 | 24.18 | 0 | +0.27(+1.13%) | |||
Nov 09, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 179 | -0.06(-0.26%) |
Nov 07, 2022 | 23.97 | 3 | +1.37(+6.05%) | |||
Nov 03, 2022 | 22.60 | 366,436 | -1.65(-6.80%) | |||
Nov 01, 2022 | 24.25 | 605,001 | +0.15(+0.62%) | |||
Oct 28, 2022 | 24.10 | 5 | +0.10(+0.42%) | |||
Oct 26, 2022 | 24.00 | 8,064 | +0.95(+4.10%) | |||
Oct 20, 2022 | 23.05 | 22 | +1.45(+6.74%) | |||
Oct 18, 2022 | 21.60 | 1 | -1.28(-5.59%) | |||
Oct 17, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 1,828 | +0.71(+3.18%) |
Oct 14, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 710 | +0.20(+0.90%) |
Oct 13, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 101 | -0.02(-0.11%) |
Oct 07, 2022 | 22.00 | 0 | +0.98(+4.65%) | |||
Oct 06, 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 365 | +1.36(+6.93%) |
Sep 29, 2022 | 19.66 | 0 | -0.49(-2.43%) | |||
Sep 28, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 925 | -0.01(-0.04%) |
Sep 23, 2022 | 20.16 | 666 | -1.34(-6.24%) | |||
Sep 22, 2022 | 22.88 | 22.88 | 21.50 | 21.50 | 454 | -0.20(-0.92%) |
Sep 21, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 1,394 | +0.32(+1.51%) |
Sep 20, 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 1,642 | -2.52(-10.55%) |
Sep 12, 2022 | 23.90 | 0 | +2.23(+10.29%) | |||
Aug 31, 2022 | 21.67 | 0 | -1.08(-4.75%) | |||
Aug 29, 2022 | 22.75 | 0 | -0.35(-1.52%) | |||
Aug 26, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 2,500 | +1.15(+5.24%) |
Aug 24, 2022 | 21.95 | 0 | -0.00(-0.02%) | |||
Aug 23, 2022 | 21.55 | 21.95 | 21.55 | 21.95 | 2,231 | -0.35(-1.55%) |
Aug 22, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 4,107 | +0.35(+1.59%) |
Aug 15, 2022 | 21.95 | 9 | -0.22(-0.99%) | |||
Aug 12, 2022 | 21.95 | 22.17 | 21.95 | 22.17 | 1,800 | +0.04(+0.18%) |
Aug 11, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 140 | -0.12(-0.54%) |
Aug 10, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 315 | +0.59(+2.72%) |
Aug 05, 2022 | 21.66 | 40 | -0.31(-1.40%) | |||
Aug 04, 2022 | 21.65 | 22.21 | 21.65 | 21.97 | 1,519 | -0.75(-3.31%) |
Aug 03, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 1,697 | -0.05(-0.20%) |
Aug 02, 2022 | 22.00 | 22.77 | 22.00 | 22.77 | 360 | +0.67(+3.01%) |
Jul 29, 2022 | 22.10 | 0 | -0.20(-0.90%) | |||
Jul 25, 2022 | 22.30 | 50 | +0.30(+1.36%) | |||
Jul 21, 2022 | 22.00 | 0 | -0.30(-1.35%) | |||
Jul 20, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 544 | +0.75(+3.47%) |
Jul 14, 2022 | 21.55 | 0 | +0.05(+0.24%) | |||
Jul 13, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | +0.57(+2.70%) |
Jul 05, 2022 | 20.93 | 2 | -2.01(-8.78%) | |||
Jun 30, 2022 | 22.95 | 200 | +0.98(+4.45%) | |||
Jun 29, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 466 | +0.21(+0.99%) |
Jun 27, 2022 | 21.76 | 0 | -1.38(-5.98%) | |||
Jun 24, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 102 | +0.14(+0.59%) |
Jun 22, 2022 | 23.00 | 50 | -0.12(-0.54%) | |||
Jun 21, 2022 | 22.96 | 23.13 | 22.96 | 23.13 | 6,500 | +0.72(+3.23%) |
Jun 17, 2022 | 22.32 | 22.40 | 22.29 | 22.40 | 6,100 | +0.19(+0.87%) |
Jun 16, 2022 | 22.08 | 22.21 | 21.53 | 22.21 | 1,733 | -0.44(-1.94%) |
Jun 15, 2022 | 22.62 | 22.65 | 22.62 | 22.65 | 3,646 | +0.98(+4.52%) |
Jun 14, 2022 | 21.50 | 21.67 | 21.15 | 21.67 | 5,700 | -0.42(-1.88%) |
Jun 13, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 3,550 | -0.71(-3.13%) |
Jun 10, 2022 | 22.62 | 22.80 | 22.62 | 22.80 | 4,080 | -0.22(-0.96%) |
Jun 09, 2022 | 22.85 | 23.02 | 22.85 | 23.02 | 1,310 | +0.52(+2.32%) |
Jun 08, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 500 | -0.28(-1.25%) |
Jun 07, 2022 | 22.77 | 22.78 | 22.77 | 22.78 | 8,475 | -0.32(-1.37%) |
Jun 06, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 1,135 | +0.06(+0.28%) |
Jun 03, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 250 | +0.80(+3.58%) |