Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 19.02 | 0 | -0.24(-1.25%) | |||
May 25, 2023 | 19.26 | 0 | -0.24(-1.23%) | |||
May 24, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.10(+0.52%) |
May 23, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 1,000 | -0.20(-1.02%) |
May 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 150 | +0.16(+0.82%) |
May 19, 2023 | 19.45 | 19.45 | 19.44 | 19.44 | 336 | +0.00(+0.00%) |
May 18, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 25 | -0.47(-2.34%) |
May 16, 2023 | 19.91 | 0 | -0.07(-0.37%) | |||
May 15, 2023 | 19.67 | 19.98 | 19.67 | 19.98 | 111 | +0.73(+3.79%) |
May 12, 2023 | 19.24 | 19.25 | 19.24 | 19.25 | 203 | -0.36(-1.85%) |
May 01, 2023 | 19.61 | 0 | -0.27(-1.35%) | |||
Apr 24, 2023 | 19.88 | 0 | +0.41(+2.12%) | |||
Apr 21, 2023 | 19.93 | 19.93 | 19.47 | 19.47 | 374 | -0.82(-4.04%) |
Apr 20, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 1 | +0.32(+1.63%) |
Apr 18, 2023 | 19.96 | 0 | -0.10(-0.50%) | |||
Apr 13, 2023 | 20.07 | 0 | -0.11(-0.52%) | |||
Apr 12, 2023 | 19.49 | 20.17 | 19.49 | 20.17 | 134 | +0.92(+4.75%) |
Apr 10, 2023 | 19.25 | 0 | -0.41(-2.06%) | |||
Apr 04, 2023 | 19.66 | 0 | -0.21(-1.06%) | |||
Apr 03, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 341 | +0.10(+0.48%) |
Mar 31, 2023 | 19.44 | 19.77 | 19.44 | 19.77 | 100 | -0.07(-0.37%) |
Mar 30, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 4 | -0.54(-2.65%) |
Mar 28, 2023 | 20.39 | 0 | -0.20(-0.97%) | |||
Mar 23, 2023 | 20.59 | 0 | +0.39(+1.93%) | |||
Mar 22, 2023 | 20.16 | 20.20 | 20.16 | 20.20 | 110 | +0.66(+3.38%) |
Mar 17, 2023 | 19.54 | 0 | -1.44(-6.86%) | |||
Mar 13, 2023 | 20.98 | 0 | -0.22(-1.04%) | |||
Mar 10, 2023 | 21.20 | 21.20 | 21.07 | 21.20 | 810 | -0.55(-2.51%) |
Mar 09, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 10 | +0.33(+1.56%) |
Mar 08, 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 300 | +0.05(+0.24%) |
Mar 03, 2023 | 21.36 | 0 | -0.16(-0.74%) | |||
Mar 01, 2023 | 21.52 | 1,800 | +0.27(+1.27%) | |||
Feb 28, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 53 | -0.52(-2.39%) |
Feb 27, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 100 | +0.18(+0.82%) |
Feb 23, 2023 | 21.59 | 0 | -0.20(-0.90%) | |||
Feb 21, 2023 | 21.79 | 0 | +1.02(+4.93%) | |||
Feb 14, 2023 | 20.77 | 0 | +0.22(+1.05%) | |||
Feb 08, 2023 | 20.55 | 0 | +0.05(+0.26%) | |||
Feb 07, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 10 | +0.03(+0.13%) |
Feb 06, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | -0.64(-3.03%) |
Feb 03, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 201 | +0.16(+0.74%) |
Feb 02, 2023 | 20.96 | 20.96 | 20.95 | 20.95 | 25 | +0.01(+0.07%) |
Jan 31, 2023 | 20.94 | 0 | -0.24(-1.13%) | |||
Jan 30, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 37 | +0.13(+0.62%) |
Jan 26, 2023 | 21.05 | 300 | +0.24(+1.15%) | |||
Jan 24, 2023 | 20.81 | 0 | +0.11(+0.51%) | |||
Jan 20, 2023 | 20.70 | 0 | +1.56(+8.18%) | |||
Jan 10, 2023 | 19.14 | 0 | +0.09(+0.47%) | |||
Jan 05, 2023 | 19.05 | 0 | +0.01(+0.06%) | |||
Jan 04, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 520 | +0.54(+2.91%) |
Dec 29, 2022 | 18.50 | 0 | -0.50(-2.63%) | |||
Dec 28, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 | +0.04(+0.21%) |
Dec 27, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 55 | -0.30(-1.56%) |
Dec 21, 2022 | 19.26 | 0 | -0.30(-1.55%) | |||
Dec 20, 2022 | 19.63 | 19.63 | 19.56 | 19.56 | 125 | -0.06(-0.29%) |
Dec 14, 2022 | 19.62 | 0 | +0.34(+1.75%) | |||
Dec 13, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 100 | +0.70(+3.76%) |
Dec 12, 2022 | 18.50 | 18.68 | 18.50 | 18.59 | 2,101 | -0.11(-0.58%) |
Dec 09, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | +0.11(+0.61%) |
Dec 07, 2022 | 18.58 | 0 | -0.10(-0.56%) | |||
Dec 05, 2022 | 18.68 | 0 | -0.24(-1.28%) | |||
Dec 01, 2022 | 18.93 | 0 | +0.33(+1.76%) | |||
Nov 29, 2022 | 18.60 | 0 | -0.40(-2.11%) | |||
Nov 25, 2022 | 19.00 | 0 | +0.98(+5.44%) | |||
Nov 22, 2022 | 18.02 | 0 | +0.11(+0.61%) | |||
Nov 21, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 100 | -0.02(-0.12%) |
Nov 18, 2022 | 18.29 | 18.29 | 17.93 | 17.93 | 774 | -0.55(-3.00%) |
Nov 17, 2022 | 18.31 | 18.61 | 18.31 | 18.48 | 1,260 | -0.14(-0.78%) |
Nov 15, 2022 | 18.63 | 0 | +0.21(+1.15%) | |||
Nov 14, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 341 | -0.56(-2.95%) |
Nov 11, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | +1.03(+5.74%) |
Nov 09, 2022 | 17.95 | 0 | -0.18(-1.01%) | |||
Nov 08, 2022 | 18.17 | 18.17 | 18.13 | 18.13 | 2,588 | +0.32(+1.80%) |
Nov 07, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 12 | -0.20(-1.11%) |
Nov 04, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 100 | +0.44(+2.50%) |
Nov 02, 2022 | 17.57 | 0 | -0.33(-1.83%) | |||
Nov 01, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.05(+0.28%) |
Oct 31, 2022 | 17.46 | 18.02 | 17.46 | 17.85 | 1,608 | -0.62(-3.35%) |
Oct 26, 2022 | 18.47 | 0 | +1.19(+6.92%) | |||
Oct 24, 2022 | 17.27 | 0 | -0.77(-4.26%) | |||
Oct 21, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 300 | +0.69(+3.97%) |
Oct 20, 2022 | 17.28 | 17.35 | 17.28 | 17.35 | 600 | -0.06(-0.33%) |
Oct 18, 2022 | 17.41 | 0 | -0.61(-3.37%) | |||
Oct 17, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 801 | +0.29(+1.62%) |
Oct 14, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 100 | +0.38(+2.19%) |
Oct 13, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 115 | -0.05(-0.29%) |
Oct 12, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 2,620 | -0.62(-3.44%) |
Oct 10, 2022 | 18.02 | 0 | -0.85(-4.50%) | |||
Oct 04, 2022 | 18.87 | 0 | +0.92(+5.13%) | |||
Oct 03, 2022 | 17.69 | 17.95 | 17.69 | 17.95 | 172 | +0.15(+0.86%) |
Sep 30, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.16(-0.88%) |
Sep 29, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 30 | -0.01(-0.03%) |
Sep 28, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 926 | +0.79(+4.60%) |
Sep 27, 2022 | 17.34 | 17.34 | 17.17 | 17.17 | 955 | -0.54(-3.02%) |
Sep 26, 2022 | 17.59 | 17.80 | 17.58 | 17.71 | 1,131 | -0.31(-1.74%) |
Sep 23, 2022 | 18.48 | 18.48 | 18.02 | 18.02 | 700 | -0.78(-4.16%) |
Sep 22, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | +0.02(+0.08%) |
Sep 19, 2022 | 18.79 | 0 | -0.09(-0.45%) | |||
Sep 16, 2022 | 18.60 | 18.87 | 18.60 | 18.87 | 217 | +0.54(+2.95%) |
Sep 15, 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 200 | -0.62(-3.27%) |
Sep 13, 2022 | 18.95 | 400 | +0.00(+0.00%) | |||
Sep 12, 2022 | 18.81 | 18.95 | 18.81 | 18.95 | 5,376 | +0.65(+3.55%) |
Sep 09, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.16(-0.87%) |
Sep 08, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 2,625 | +0.18(+0.98%) |
Sep 07, 2022 | 18.25 | 18.28 | 18.25 | 18.28 | 350 | +0.03(+0.16%) |
Sep 06, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.64(-3.39%) |
Sep 02, 2022 | 18.92 | 18.92 | 18.88 | 18.89 | 180 | -0.09(-0.47%) |
Sep 01, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 35 | -0.92(-4.62%) |
Aug 31, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 5 | +0.10(+0.51%) |
Aug 30, 2022 | 19.85 | 19.85 | 19.80 | 19.80 | 300 | -0.67(-3.26%) |
Aug 26, 2022 | 20.47 | 0 | -0.06(-0.29%) | |||
Aug 25, 2022 | 20.98 | 20.98 | 20.53 | 20.53 | 2 | +0.37(+1.85%) |
Aug 23, 2022 | 20.16 | 0 | +0.16(+0.78%) | |||
Aug 22, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 1,400 | +0.51(+2.62%) |
Aug 19, 2022 | 20.47 | 20.47 | 19.49 | 19.49 | 1,200 | -0.98(-4.81%) |
Aug 18, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 6 | +0.05(+0.22%) |
Aug 17, 2022 | 20.26 | 20.48 | 20.26 | 20.43 | 3,550 | +0.36(+1.79%) |
Aug 16, 2022 | 19.75 | 20.07 | 19.48 | 20.07 | 1,864 | +0.32(+1.62%) |
Aug 15, 2022 | 20.15 | 20.15 | 19.75 | 19.75 | 2,502 | -0.39(-1.96%) |
Aug 12, 2022 | 20.12 | 20.20 | 20.12 | 20.14 | 180 | -0.02(-0.08%) |
Aug 11, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 314 | +0.61(+3.12%) |
Aug 08, 2022 | 19.55 | 0 | -0.40(-2.01%) | |||
Aug 04, 2022 | 19.95 | 0 | -0.04(-0.20%) | |||
Aug 03, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 5 | +0.50(+2.57%) |
Aug 02, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 3 | +0.05(+0.26%) |
Jul 29, 2022 | 19.44 | 0 | -0.27(-1.37%) | |||
Jul 28, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 500 | +0.29(+1.47%) |
Jul 22, 2022 | 19.42 | 0 | +0.14(+0.72%) | |||
Jul 18, 2022 | 19.29 | 0 | +0.11(+0.57%) | |||
Jul 15, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 809 | -0.75(-3.74%) |
Jul 13, 2022 | 19.92 | 0 | +0.51(+2.63%) | |||
Jul 12, 2022 | 19.66 | 19.66 | 19.41 | 19.41 | 200 | -0.23(-1.19%) |
Jul 08, 2022 | 19.64 | 0 | -0.11(-0.56%) | |||
Jul 07, 2022 | 19.86 | 19.86 | 19.42 | 19.75 | 96 | +0.30(+1.57%) |
Jul 06, 2022 | 19.33 | 19.45 | 19.33 | 19.45 | 125 | +0.02(+0.10%) |
Jul 05, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 5 | -0.20(-1.04%) |
Jun 29, 2022 | 19.63 | 0 | +0.08(+0.41%) | |||
Jun 28, 2022 | 19.36 | 19.55 | 19.36 | 19.55 | 1,375 | -0.40(-1.99%) |
Jun 24, 2022 | 19.95 | 0 | +0.37(+1.88%) | |||
Jun 23, 2022 | 19.33 | 19.78 | 19.31 | 19.58 | 1,615 | +0.30(+1.57%) |
Jun 21, 2022 | 19.28 | 0 | +0.23(+1.21%) | |||
Jun 16, 2022 | 19.05 | 0 | -0.24(-1.24%) | |||
Jun 15, 2022 | 19.02 | 19.29 | 19.02 | 19.29 | 150 | +0.18(+0.94%) |
Jun 14, 2022 | 18.75 | 19.11 | 18.75 | 19.11 | 1,100 | -0.01(-0.05%) |
Jun 13, 2022 | 19.13 | 19.13 | 19.12 | 19.12 | 625 | -0.38(-1.95%) |
Jun 10, 2022 | 19.30 | 19.50 | 19.30 | 19.50 | 100 | -0.64(-3.20%) |
Jun 08, 2022 | 20.14 | 0 | +0.38(+1.95%) | |||
Jun 07, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 1,020 | -0.51(-2.54%) |