Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.99 | 44 | +0.42(+2.40%) | |||
Apr 26, 2023 | 17.57 | 0 | +0.19(+1.11%) | |||
Apr 25, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | -0.29(-1.66%) |
Apr 21, 2023 | 17.67 | 50 | -0.33(-1.84%) | |||
Apr 18, 2023 | 18.00 | 0 | +1.00(+5.88%) | |||
Apr 10, 2023 | 17.00 | 0 | -0.92(-5.13%) | |||
Apr 05, 2023 | 17.92 | 0 | -0.12(-0.67%) | |||
Apr 04, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.37(-2.01%) |
Apr 03, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 100 | +0.74(+4.19%) |
Mar 27, 2023 | 17.67 | 0 | +0.14(+0.80%) | |||
Mar 23, 2023 | 17.53 | 1 | -0.06(-0.33%) | |||
Mar 22, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 239 | +0.01(+0.05%) |
Mar 21, 2023 | 17.52 | 17.63 | 17.52 | 17.58 | 3,283 | +0.39(+2.27%) |
Mar 20, 2023 | 17.67 | 17.67 | 17.17 | 17.19 | 3,200 | -0.48(-2.72%) |
Mar 16, 2023 | 17.67 | 50 | +0.67(+3.94%) | |||
Mar 15, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.54(-3.08%) |
Mar 14, 2023 | 17.88 | 17.88 | 17.54 | 17.54 | 300 | -0.29(-1.63%) |
Mar 13, 2023 | 17.68 | 17.85 | 17.68 | 17.83 | 8,652 | -0.15(-0.81%) |
Mar 10, 2023 | 18.01 | 18.01 | 17.98 | 17.98 | 312 | -0.83(-4.43%) |
Mar 08, 2023 | 18.81 | 0 | -0.19(-1.00%) | |||
Mar 07, 2023 | 19.23 | 19.23 | 19.00 | 19.00 | 1,000 | -0.58(-2.96%) |
Mar 02, 2023 | 19.58 | 0 | -0.89(-4.36%) | |||
Mar 01, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 155 | -0.65(-3.07%) |
Feb 14, 2023 | 21.12 | 50,714 | +0.06(+0.28%) | |||
Feb 07, 2023 | 21.06 | 3 | +0.80(+3.95%) | |||
Feb 06, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | -1.11(-5.20%) |
Feb 02, 2023 | 21.37 | 0 | +1.24(+6.18%) | |||
Jan 23, 2023 | 20.13 | 0 | +0.06(+0.29%) | |||
Jan 20, 2023 | 19.90 | 20.07 | 19.90 | 20.07 | 1,600 | -0.58(-2.81%) |
Jan 18, 2023 | 20.65 | 0 | +0.56(+2.79%) | |||
Jan 17, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 120 | +0.08(+0.39%) |
Jan 13, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1,270 | -0.15(-0.73%) |
Jan 12, 2023 | 20.28 | 20.28 | 20.16 | 20.16 | 535 | +0.82(+4.24%) |
Jan 09, 2023 | 19.34 | 20 | +0.29(+1.52%) | |||
Jan 06, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 284 | +1.32(+7.45%) |
Dec 29, 2022 | 17.73 | 0 | +0.02(+0.11%) | |||
Dec 28, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 310 | -0.11(-0.62%) |
Dec 21, 2022 | 17.82 | 0 | +0.35(+2.00%) | |||
Dec 19, 2022 | 17.47 | 82 | +0.28(+1.63%) | |||
Dec 15, 2022 | 17.19 | 11 | -0.78(-4.36%) | |||
Dec 13, 2022 | 17.97 | 2,043 | +0.19(+1.09%) | |||
Dec 12, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | +0.06(+0.34%) |
Dec 06, 2022 | 17.72 | 48 | -0.27(-1.50%) | |||
Dec 02, 2022 | 17.99 | 77 | -1.14(-5.96%) | |||
Dec 01, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.21(+1.11%) |
Nov 30, 2022 | 19.37 | 19.37 | 18.80 | 18.92 | 5,490 | -0.34(-1.79%) |
Nov 29, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 472 | -0.27(-1.37%) |
Nov 23, 2022 | 19.53 | 8 | +0.19(+0.99%) | |||
Nov 22, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 100 | +0.56(+3.00%) |
Nov 21, 2022 | 18.79 | 18.79 | 18.78 | 18.78 | 1,224 | -0.03(-0.13%) |
Nov 17, 2022 | 18.80 | 104 | -0.05(-0.26%) | |||
Nov 16, 2022 | 18.85 | 18.85 | 18.83 | 18.85 | 1,415 | -0.33(-1.73%) |
Nov 15, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 2,888 | +0.13(+0.69%) |
Nov 14, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1,300 | +0.04(+0.18%) |
Nov 11, 2022 | 19.00 | 19.02 | 19.00 | 19.02 | 400 | +0.32(+1.74%) |
Nov 10, 2022 | 18.68 | 18.69 | 18.68 | 18.69 | 523 | +1.16(+6.62%) |
Nov 09, 2022 | 17.25 | 17.54 | 17.25 | 17.53 | 6,147 | +0.14(+0.81%) |
Nov 08, 2022 | 17.40 | 17.40 | 17.39 | 17.39 | 2,154 | -0.13(-0.74%) |
Nov 01, 2022 | 17.52 | 0 | +0.20(+1.17%) | |||
Oct 31, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 460 | +0.12(+0.69%) |
Oct 27, 2022 | 17.20 | 0 | +0.70(+4.24%) | |||
Oct 21, 2022 | 16.50 | 0 | +0.04(+0.24%) | |||
Oct 20, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 400 | -0.17(-1.02%) |
Oct 19, 2022 | 16.63 | 16.69 | 16.63 | 16.63 | 200 | -0.15(-0.91%) |
Oct 18, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 412 | +0.72(+4.50%) |
Oct 14, 2022 | 16.06 | 26 | +0.24(+1.52%) | |||
Oct 12, 2022 | 15.82 | 26 | +0.12(+0.76%) | |||
Oct 11, 2022 | 15.76 | 15.96 | 15.70 | 15.70 | 5,719 | -0.17(-1.07%) |
Oct 10, 2022 | 15.95 | 15.95 | 15.87 | 15.87 | 1,363 | -0.30(-1.87%) |
Oct 07, 2022 | 16.08 | 16.39 | 16.08 | 16.17 | 16,660 | -0.64(-3.79%) |
Oct 05, 2022 | 16.81 | 126 | -0.54(-3.11%) | |||
Oct 04, 2022 | 17.20 | 17.35 | 17.20 | 17.35 | 278 | +1.20(+7.43%) |
Sep 29, 2022 | 16.15 | 61 | -0.20(-1.22%) | |||
Sep 27, 2022 | 16.35 | 6 | -0.16(-0.97%) | |||
Sep 23, 2022 | 16.51 | 0 | -0.81(-4.68%) | |||
Sep 22, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | -0.44(-2.48%) |
Sep 21, 2022 | 18.06 | 18.06 | 17.76 | 17.76 | 1,250 | -0.21(-1.17%) |
Sep 20, 2022 | 18.05 | 18.12 | 17.96 | 17.97 | 1,308 | -0.67(-3.59%) |
Sep 16, 2022 | 18.64 | 22 | +0.00(+0.00%) | |||
Sep 15, 2022 | 18.79 | 18.79 | 18.64 | 18.64 | 2,220 | -0.08(-0.41%) |
Sep 14, 2022 | 18.64 | 18.77 | 18.60 | 18.72 | 4,500 | +0.16(+0.85%) |
Sep 13, 2022 | 18.84 | 18.84 | 18.56 | 18.56 | 400 | -1.08(-5.50%) |
Sep 12, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | +1.07(+5.76%) |
Sep 08, 2022 | 18.57 | 6 | +0.37(+2.03%) | |||
Sep 07, 2022 | 18.19 | 18.20 | 18.19 | 18.20 | 219 | -0.25(-1.36%) |
Sep 06, 2022 | 18.45 | 18.51 | 18.45 | 18.45 | 502 | +0.05(+0.27%) |
Sep 01, 2022 | 18.40 | 0 | -0.32(-1.71%) | |||
Aug 31, 2022 | 19.05 | 19.24 | 18.72 | 18.72 | 1,200 | -0.53(-2.75%) |
Aug 30, 2022 | 19.56 | 19.56 | 19.23 | 19.25 | 936 | -0.14(-0.72%) |
Aug 29, 2022 | 19.09 | 19.39 | 19.06 | 19.39 | 3,275 | -0.65(-3.24%) |
Aug 26, 2022 | 20.84 | 20.84 | 19.94 | 20.04 | 1,459 | -0.37(-1.79%) |
Aug 25, 2022 | 20.18 | 20.41 | 20.18 | 20.41 | 1,190 | +0.41(+2.03%) |
Aug 24, 2022 | 20.19 | 20.19 | 20.00 | 20.00 | 1,152 | -0.31(-1.53%) |
Aug 23, 2022 | 20.37 | 20.41 | 20.31 | 20.31 | 404 | -0.02(-0.08%) |
Aug 22, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 178 | -0.64(-3.03%) |
Aug 19, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 170 | -0.44(-2.05%) |
Aug 18, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 101 | -0.54(-2.46%) |
Aug 12, 2022 | 21.94 | 0 | -0.17(-0.77%) | |||
Aug 11, 2022 | 22.16 | 22.16 | 22.11 | 22.11 | 500 | +0.44(+2.03%) |
Aug 10, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 100 | +1.25(+6.12%) |
Aug 05, 2022 | 20.42 | 0 | +0.35(+1.74%) | |||
Aug 02, 2022 | 20.07 | 85 | -0.16(-0.79%) | |||
Jul 29, 2022 | 20.23 | 12 | +0.39(+1.97%) | |||
Jul 28, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 133 | +0.05(+0.25%) |
Jul 27, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 103 | +0.14(+0.71%) |
Jul 26, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 150 | -0.20(-1.01%) |
Jul 25, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 199 | +0.02(+0.10%) |
Jul 21, 2022 | 19.83 | 0 | +0.41(+2.11%) | |||
Jul 19, 2022 | 19.42 | 0 | +0.50(+2.64%) | |||
Jul 18, 2022 | 19.20 | 19.21 | 18.92 | 18.92 | 467 | +0.22(+1.18%) |
Jul 15, 2022 | 18.83 | 18.83 | 18.70 | 18.70 | 6,900 | +0.16(+0.86%) |
Jul 14, 2022 | 18.74 | 18.77 | 18.50 | 18.54 | 3,350 | -1.12(-5.70%) |
Jul 13, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 306 | -0.39(-1.95%) |
Jul 08, 2022 | 20.05 | 158 | +0.15(+0.75%) | |||
Jul 07, 2022 | 19.98 | 19.98 | 19.90 | 19.90 | 1,050 | +0.33(+1.69%) |
Jul 06, 2022 | 19.37 | 19.57 | 19.35 | 19.57 | 519 | +0.10(+0.51%) |
Jul 05, 2022 | 19.47 | 19.59 | 19.47 | 19.47 | 230 | -0.80(-3.95%) |
Jun 30, 2022 | 20.27 | 0 | +0.02(+0.10%) | |||
Jun 29, 2022 | 20.18 | 20.25 | 20.18 | 20.25 | 3,123 | -0.48(-2.32%) |
Jun 28, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | +0.62(+3.08%) |
Jun 24, 2022 | 20.11 | 0 | +0.08(+0.40%) | |||
Jun 23, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 189 | -0.45(-2.20%) |
Jun 22, 2022 | 20.61 | 20.61 | 20.48 | 20.48 | 237 | -0.22(-1.06%) |
Jun 21, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 500 | +0.43(+2.11%) |
Jun 17, 2022 | 20.02 | 20.27 | 20.02 | 20.27 | 7,634 | -0.21(-1.02%) |
Jun 16, 2022 | 20.79 | 21.19 | 20.48 | 20.48 | 643 | -1.12(-5.19%) |
Jun 15, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 500 | -0.07(-0.32%) |
Jun 14, 2022 | 21.70 | 21.71 | 21.64 | 21.67 | 2,900 | -0.10(-0.46%) |
Jun 13, 2022 | 21.57 | 21.84 | 21.57 | 21.77 | 618 | -0.30(-1.36%) |
Jun 10, 2022 | 22.24 | 22.24 | 22.07 | 22.07 | 210 | -1.96(-8.16%) |
Jun 07, 2022 | 24.03 | 0 | +0.12(+0.50%) | |||
May 31, 2022 | 23.91 | 0 | +0.22(+0.93%) | |||
May 27, 2022 | 23.87 | 23.87 | 23.69 | 23.69 | 910 | -2.27(-8.74%) |
May 26, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 313 | +0.23(+0.88%) |
May 25, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 105 | -0.19(-0.72%) |
May 17, 2022 | 25.92 | 66 | +0.59(+2.33%) | |||
May 16, 2022 | 25.18 | 25.33 | 25.18 | 25.33 | 901 | +1.46(+6.14%) |
May 11, 2022 | 23.86 | 0 | -1.64(-6.41%) | |||
May 04, 2022 | 25.50 | 20 | -0.03(-0.12%) |