Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.50 | 15.20 | 14.21 | 15.20 | 3,153 | +0.52(+3.51%) |
Nov 29, 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 1,577 | -0.65(-4.21%) |
Nov 28, 2022 | 15.43 | 15.43 | 15.33 | 15.33 | 2,499 | -1.25(-7.54%) |
Nov 23, 2022 | 16.58 | 1 | -0.62(-3.60%) | |||
Nov 22, 2022 | 17.46 | 17.46 | 17.01 | 17.20 | 1,377 | +0.54(+3.24%) |
Nov 21, 2022 | 17.44 | 17.60 | 16.66 | 16.66 | 1,035 | -1.30(-7.24%) |
Nov 18, 2022 | 18.18 | 18.18 | 17.76 | 17.96 | 388 | +0.64(+3.70%) |
Nov 17, 2022 | 17.07 | 17.32 | 17.07 | 17.32 | 413 | -1.11(-6.02%) |
Nov 16, 2022 | 18.53 | 18.53 | 18.43 | 18.43 | 442 | -0.25(-1.34%) |
Nov 15, 2022 | 18.69 | 18.72 | 18.68 | 18.68 | 1,222 | +0.55(+3.03%) |
Nov 14, 2022 | 17.30 | 18.80 | 17.30 | 18.13 | 920 | -0.33(-1.79%) |
Nov 11, 2022 | 19.63 | 19.63 | 18.46 | 18.46 | 628 | +0.59(+3.30%) |
Nov 07, 2022 | 17.87 | 0 | -0.65(-3.51%) | |||
Nov 02, 2022 | 18.52 | 78 | -0.49(-2.58%) | |||
Oct 31, 2022 | 19.01 | 4 | -0.71(-3.60%) | |||
Oct 28, 2022 | 19.88 | 20.16 | 19.35 | 19.72 | 2,755 | -0.58(-2.86%) |
Oct 26, 2022 | 20.30 | 267 | +0.72(+3.68%) | |||
Oct 21, 2022 | 19.58 | 100 | +0.58(+3.05%) | |||
Oct 20, 2022 | 20.04 | 20.04 | 19.00 | 19.00 | 1,214 | -1.09(-5.43%) |
Oct 19, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 130 | +0.79(+4.09%) |
Oct 18, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 296 | +0.49(+2.60%) |
Oct 17, 2022 | 18.69 | 18.81 | 18.69 | 18.81 | 728 | +0.57(+3.13%) |
Oct 14, 2022 | 19.18 | 19.81 | 18.24 | 18.24 | 2,631 | -0.11(-0.60%) |
Oct 13, 2022 | 17.94 | 18.53 | 17.75 | 18.35 | 1,263 | -0.33(-1.77%) |
Oct 12, 2022 | 20.30 | 21.10 | 18.68 | 18.68 | 4,175 | -0.82(-4.21%) |
Oct 11, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 203 | -0.29(-1.47%) |
Oct 07, 2022 | 19.79 | 10 | -0.02(-0.10%) | |||
Oct 06, 2022 | 19.79 | 19.98 | 19.78 | 19.81 | 947 | -0.07(-0.35%) |
Oct 05, 2022 | 20.65 | 20.65 | 19.85 | 19.88 | 841 | +0.83(+4.36%) |
Oct 04, 2022 | 19.50 | 19.50 | 18.79 | 19.05 | 4,412 | +0.15(+0.79%) |
Oct 03, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 320 | -1.00(-5.03%) |
Sep 30, 2022 | 19.95 | 19.95 | 19.90 | 19.90 | 1,010 | +0.40(+2.05%) |
Sep 29, 2022 | 20.00 | 20.42 | 19.50 | 19.50 | 4,197 | -2.00(-9.30%) |
Sep 28, 2022 | 20.44 | 21.50 | 20.44 | 21.50 | 1,043 | -0.60(-2.71%) |
Sep 27, 2022 | 20.95 | 23.00 | 20.95 | 22.10 | 5,968 | +0.16(+0.73%) |
Sep 26, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 104 | +0.04(+0.18%) |
Sep 23, 2022 | 21.95 | 22.29 | 21.90 | 21.90 | 629 | -1.00(-4.37%) |
Sep 22, 2022 | 22.04 | 22.90 | 22.04 | 22.90 | 2,766 | +0.54(+2.42%) |
Sep 21, 2022 | 23.01 | 23.27 | 22.36 | 22.36 | 2,952 | -2.36(-9.55%) |
Sep 15, 2022 | 24.72 | 49 | +0.26(+1.06%) | |||
Sep 14, 2022 | 25.44 | 25.96 | 24.46 | 24.46 | 2,726 | -0.34(-1.37%) |
Sep 13, 2022 | 25.49 | 25.49 | 24.80 | 24.80 | 1,630 | -1.20(-4.62%) |
Sep 12, 2022 | 25.78 | 27.70 | 25.45 | 26.00 | 2,333 | +0.39(+1.52%) |
Sep 09, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 303 | +1.01(+4.11%) |
Sep 08, 2022 | 25.05 | 25.05 | 24.60 | 24.60 | 1,553 | -0.70(-2.77%) |
Sep 07, 2022 | 25.29 | 25.78 | 25.29 | 25.30 | 4,964 | -0.90(-3.44%) |
Sep 06, 2022 | 25.51 | 27.28 | 25.51 | 26.20 | 4,848 | -0.65(-2.42%) |
Sep 02, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 102 | +0.82(+3.15%) |
Aug 31, 2022 | 26.03 | 0 | -0.51(-1.92%) | |||
Aug 30, 2022 | 26.67 | 26.71 | 26.54 | 26.54 | 2,168 | +0.39(+1.49%) |
Aug 29, 2022 | 25.19 | 26.25 | 25.14 | 26.15 | 4,451 | +0.55(+2.15%) |
Aug 25, 2022 | 25.60 | 2 | -1.07(-4.01%) | |||
Aug 19, 2022 | 26.67 | 28 | +0.32(+1.21%) | |||
Aug 16, 2022 | 26.35 | 1 | -0.30(-1.13%) | |||
Aug 15, 2022 | 27.24 | 27.76 | 26.65 | 26.65 | 1,914 | -1.22(-4.38%) |
Aug 12, 2022 | 28.61 | 28.61 | 27.85 | 27.87 | 1,563 | +0.15(+0.54%) |
Aug 11, 2022 | 27.72 | 27.75 | 27.71 | 27.72 | 1,127 | +1.27(+4.80%) |
Aug 09, 2022 | 26.45 | 104 | -0.27(-1.01%) | |||
Aug 04, 2022 | 26.72 | 67 | +0.27(+1.02%) | |||
Aug 03, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 102 | -0.32(-1.20%) |
Aug 02, 2022 | 26.72 | 26.77 | 26.72 | 26.77 | 500 | -0.45(-1.65%) |
Aug 01, 2022 | 27.43 | 27.45 | 26.75 | 27.22 | 1,300 | +1.22(+4.69%) |
Jul 28, 2022 | 26.00 | 76 | +0.67(+2.64%) | |||
Jul 22, 2022 | 25.33 | 180 | +0.13(+0.52%) | |||
Jul 18, 2022 | 25.20 | 8 | +0.91(+3.75%) | |||
Jul 15, 2022 | 23.97 | 24.29 | 23.95 | 24.29 | 1,340 | -0.07(-0.29%) |
Jul 14, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 341 | +0.16(+0.66%) |
Jul 13, 2022 | 24.83 | 24.92 | 24.20 | 24.20 | 551 | -0.75(-3.01%) |
Jul 12, 2022 | 24.89 | 24.95 | 24.73 | 24.95 | 1,211 | +0.93(+3.87%) |
Jul 11, 2022 | 24.03 | 24.26 | 23.52 | 24.02 | 1,081 | -0.09(-0.37%) |
Jul 07, 2022 | 24.11 | 7 | +0.78(+3.34%) | |||
Jul 06, 2022 | 23.37 | 23.37 | 23.01 | 23.33 | 988 | +0.57(+2.50%) |
Jul 05, 2022 | 23.55 | 23.55 | 22.60 | 22.76 | 2,312 | +0.71(+3.22%) |
Jul 01, 2022 | 21.88 | 22.44 | 21.88 | 22.05 | 1,986 | -0.34(-1.52%) |
Jun 30, 2022 | 22.25 | 22.40 | 22.07 | 22.39 | 1,638 | -0.60(-2.61%) |
Jun 29, 2022 | 22.00 | 22.99 | 22.00 | 22.99 | 534 | +1.09(+4.98%) |
Jun 23, 2022 | 21.90 | 262 | -0.69(-3.05%) | |||
Jun 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 297 | -0.21(-0.92%) |
Jun 21, 2022 | 22.78 | 22.80 | 22.78 | 22.80 | 1,954 | +1.03(+4.73%) |
Jun 16, 2022 | 21.77 | 8 | +0.16(+0.74%) | |||
Jun 15, 2022 | 21.68 | 21.68 | 21.04 | 21.61 | 1,487 | +0.14(+0.65%) |
Jun 14, 2022 | 21.00 | 21.50 | 21.00 | 21.47 | 1,204 | +0.97(+4.73%) |
Jun 13, 2022 | 21.01 | 21.25 | 20.50 | 20.50 | 7,336 | -2.49(-10.83%) |
Jun 10, 2022 | 22.94 | 22.99 | 22.94 | 22.99 | 716 | -0.68(-2.87%) |
Jun 08, 2022 | 23.67 | 274 | +0.17(+0.72%) | |||
Jun 07, 2022 | 23.52 | 23.79 | 23.15 | 23.50 | 2,198 | -0.30(-1.26%) |
Jun 06, 2022 | 22.92 | 23.80 | 22.92 | 23.80 | 2,353 | +0.29(+1.23%) |
Jun 03, 2022 | 23.52 | 23.52 | 23.51 | 23.51 | 450 | -0.76(-3.13%) |
May 31, 2022 | 24.27 | 1 | +0.27(+1.12%) | |||
May 27, 2022 | 23.89 | 24.10 | 23.89 | 24.00 | 1,214 | +0.13(+0.54%) |
May 20, 2022 | 23.87 | 28 | -0.91(-3.67%) | |||
May 17, 2022 | 24.78 | 0 | +0.21(+0.85%) | |||
May 13, 2022 | 24.57 | 52 | +0.95(+4.02%) | |||
May 12, 2022 | 22.76 | 23.62 | 22.76 | 23.62 | 1,458 | +0.53(+2.30%) |
May 10, 2022 | 23.09 | 1,094 | +0.46(+2.03%) | |||
May 09, 2022 | 23.08 | 23.08 | 22.00 | 22.63 | 4,082 | -2.50(-9.95%) |
May 04, 2022 | 25.13 | 143 | +1.05(+4.36%) | |||
May 03, 2022 | 24.45 | 24.45 | 24.08 | 24.08 | 725 | -0.17(-0.70%) |
May 02, 2022 | 24.85 | 24.94 | 24.25 | 24.25 | 2,350 | -1.85(-7.09%) |
Apr 29, 2022 | 25.60 | 26.10 | 25.60 | 26.10 | 715 | +0.10(+0.38%) |
Apr 28, 2022 | 25.06 | 26.00 | 25.06 | 26.00 | 908 | -0.15(-0.57%) |
Apr 27, 2022 | 25.60 | 26.15 | 25.42 | 26.15 | 1,107 | +0.35(+1.36%) |
Apr 25, 2022 | 25.80 | 164 | +0.10(+0.39%) | |||
Apr 22, 2022 | 26.55 | 26.55 | 25.70 | 25.70 | 2,161 | -0.45(-1.72%) |
Apr 21, 2022 | 26.05 | 26.15 | 26.04 | 26.15 | 1,126 | +0.15(+0.58%) |
Apr 20, 2022 | 25.91 | 27.15 | 25.91 | 26.00 | 3,373 | +0.15(+0.58%) |
Apr 18, 2022 | 25.85 | 31 | -0.85(-3.18%) | |||
Apr 13, 2022 | 26.70 | 5 | -0.25(-0.93%) | |||
Apr 11, 2022 | 26.95 | 79 | -1.70(-5.93%) | |||
Apr 08, 2022 | 26.45 | 28.65 | 26.45 | 28.65 | 1,391 | +2.39(+9.10%) |
Apr 07, 2022 | 27.20 | 28.00 | 26.26 | 26.26 | 1,511 | -0.11(-0.42%) |
Apr 06, 2022 | 25.96 | 26.60 | 25.96 | 26.37 | 3,408 | +0.26(+1.00%) |
Apr 04, 2022 | 26.11 | 71 | +0.50(+1.95%) | |||
Apr 01, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 238 | -0.99(-3.72%) |
Mar 29, 2022 | 26.60 | 255 | +0.55(+2.11%) | |||
Mar 28, 2022 | 25.68 | 27.00 | 25.63 | 26.05 | 968 | -0.38(-1.44%) |
Mar 25, 2022 | 26.00 | 26.68 | 25.19 | 26.43 | 1,795 | +0.73(+2.84%) |
Mar 24, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 450 | -0.52(-1.98%) |
Mar 23, 2022 | 26.61 | 26.61 | 26.21 | 26.22 | 781 | -0.27(-1.02%) |
Mar 22, 2022 | 26.97 | 26.99 | 26.45 | 26.49 | 1,610 | -0.51(-1.89%) |
Mar 21, 2022 | 26.70 | 27.95 | 26.54 | 27.00 | 2,993 | +0.55(+2.08%) |
Mar 18, 2022 | 27.25 | 27.25 | 26.45 | 26.45 | 1,149 | -0.56(-2.07%) |
Mar 17, 2022 | 27.51 | 28.50 | 26.50 | 27.01 | 5,816 | +0.01(+0.04%) |
Mar 16, 2022 | 26.27 | 28.05 | 25.70 | 27.00 | 10,177 | +1.21(+4.69%) |
Mar 15, 2022 | 25.89 | 25.89 | 25.79 | 25.79 | 1,246 | +0.23(+0.90%) |
Mar 14, 2022 | 25.92 | 27.08 | 25.00 | 25.56 | 3,905 | -1.19(-4.45%) |
Mar 11, 2022 | 27.00 | 27.79 | 26.40 | 26.75 | 2,578 | +0.28(+1.06%) |
Mar 10, 2022 | 26.39 | 27.80 | 26.39 | 26.47 | 3,418 | -0.20(-0.75%) |
Mar 09, 2022 | 27.01 | 28.00 | 26.67 | 26.67 | 1,689 | +0.57(+2.18%) |
Mar 08, 2022 | 26.95 | 27.40 | 26.10 | 26.10 | 3,284 | -0.43(-1.62%) |
Mar 07, 2022 | 26.80 | 26.93 | 26.53 | 26.53 | 572 | +0.08(+0.30%) |
Mar 04, 2022 | 25.42 | 26.45 | 25.42 | 26.45 | 1,021 | -0.80(-2.94%) |
Mar 03, 2022 | 27.80 | 27.80 | 27.25 | 27.25 | 877 | -1.18(-4.14%) |
Mar 02, 2022 | 26.66 | 28.43 | 26.66 | 28.43 | 2,644 | +1.53(+5.68%) |
Mar 01, 2022 | 26.35 | 27.00 | 26.35 | 26.90 | 4,136 | -0.30(-1.10%) |
Feb 28, 2022 | 25.19 | 28.59 | 25.19 | 27.20 | 8,266 | +3.05(+12.63%) |
Feb 25, 2022 | 24.00 | 24.15 | 24.00 | 24.15 | 1,171 | -0.46(-1.87%) |
Feb 24, 2022 | 24.07 | 24.61 | 24.07 | 24.61 | 1,187 | -1.15(-4.46%) |
Feb 23, 2022 | 25.40 | 25.76 | 25.40 | 25.76 | 1,226 | -0.94(-3.52%) |
Feb 22, 2022 | 26.05 | 26.70 | 26.05 | 26.70 | 859 | -0.30(-1.11%) |
Feb 17, 2022 | 27.00 | 0 | -0.06(-0.22%) | |||
Feb 16, 2022 | 27.30 | 28.00 | 26.40 | 27.06 | 5,137 | +0.06(+0.22%) |
Feb 15, 2022 | 26.00 | 27.00 | 26.00 | 27.00 | 1,237 | +0.30(+1.12%) |
Feb 14, 2022 | 26.20 | 26.70 | 26.20 | 26.70 | 1,046 | -0.25(-0.93%) |
Feb 10, 2022 | 26.95 | 66 | +0.47(+1.77%) | |||
Feb 09, 2022 | 26.35 | 26.48 | 26.24 | 26.48 | 1,638 | +0.30(+1.15%) |
Feb 07, 2022 | 26.18 | 20 | +1.18(+4.72%) | |||
Feb 03, 2022 | 25.00 | 30 | +0.33(+1.34%) | |||
Feb 02, 2022 | 25.18 | 25.18 | 24.66 | 24.67 | 3,519 | -1.28(-4.93%) |
Feb 01, 2022 | 26.00 | 26.88 | 25.95 | 25.95 | 2,119 | +0.27(+1.05%) |
Jan 31, 2022 | 25.49 | 25.68 | 25.68 | 1,544 | +0.83(+3.34%) | |
Jan 26, 2022 | 24.85 | 103 | -0.34(-1.35%) | |||
Jan 25, 2022 | 24.90 | 25.71 | 24.75 | 25.19 | 9,014 | -0.65(-2.52%) |
Jan 24, 2022 | 25.00 | 25.84 | 24.00 | 25.84 | 2,754 | +0.27(+1.06%) |
Jan 21, 2022 | 27.00 | 27.00 | 25.55 | 25.57 | 1,245 | -1.98(-7.19%) |
Jan 19, 2022 | 27.55 | 8 | -0.63(-2.24%) | |||
Jan 18, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 2,603 | -1.45(-4.89%) |
Jan 14, 2022 | 29.63 | 0 | +0.51(+1.75%) | |||
Jan 13, 2022 | 28.71 | 29.47 | 28.71 | 29.12 | 916 | -0.58(-1.95%) |
Jan 12, 2022 | 29.33 | 30.12 | 28.81 | 29.70 | 2,642 | +0.50(+1.71%) |
Jan 11, 2022 | 28.52 | 29.73 | 27.90 | 29.20 | 2,278 | +0.55(+1.92%) |
Jan 10, 2022 | 27.10 | 28.65 | 27.04 | 28.65 | 4,229 | -0.35(-1.21%) |
Jan 07, 2022 | 29.60 | 29.60 | 29.00 | 29.00 | 361 | -0.50(-1.69%) |
Jan 05, 2022 | 29.50 | 29.50 | 29.50 | 58 | +1.00(+3.51%) | |
Jan 04, 2022 | 28.78 | 29.00 | 28.50 | 28.50 | 1,579 | -0.30(-1.04%) |
Jan 03, 2022 | 28.60 | 29.25 | 28.40 | 28.80 | 3,045 | +0.40(+1.41%) |
Dec 31, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 640 | +1.20(+4.41%) |
Dec 30, 2021 | 27.02 | 27.20 | 27.01 | 27.20 | 518 | -1.20(-4.23%) |
Dec 29, 2021 | 27.63 | 28.50 | 26.55 | 28.40 | 2,008 | +0.09(+0.32%) |
Dec 28, 2021 | 27.61 | 28.34 | 27.20 | 28.31 | 2,195 | +0.41(+1.47%) |
Dec 27, 2021 | 27.91 | 29.54 | 27.52 | 27.90 | 3,348 | -0.41(-1.45%) |
Dec 23, 2021 | 28.31 | 28.31 | 28.26 | 28.31 | 679 | +0.81(+2.95%) |
Dec 22, 2021 | 27.65 | 27.67 | 27.50 | 27.50 | 1,666 | -0.77(-2.71%) |
Dec 21, 2021 | 28.37 | 28.96 | 27.15 | 28.27 | 2,241 | -0.29(-1.03%) |
Dec 20, 2021 | 28.43 | 29.40 | 27.00 | 28.56 | 4,135 | -1.14(-3.84%) |
Dec 17, 2021 | 30.10 | 30.10 | 29.50 | 29.70 | 602 | -0.27(-0.90%) |
Dec 14, 2021 | 29.97 | 29.97 | 29.97 | 85 | -1.03(-3.32%) | |
Dec 13, 2021 | 30.90 | 31.30 | 30.16 | 31.00 | 5,987 | -0.40(-1.27%) |
Dec 10, 2021 | 32.00 | 32.00 | 31.12 | 31.40 | 1,047 | +0.95(+3.12%) |
Dec 06, 2021 | 30.45 | 30.45 | 30.45 | 73 | +1.55(+5.36%) | |
Dec 03, 2021 | 28.16 | 28.90 | 28.16 | 28.90 | 1,762 | -1.13(-3.76%) |
Dec 02, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 554 | +1.03(+3.55%) |