Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 156 | +0.05(+0.34%) |
Apr 27, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 42 | +0.03(+0.20%) |
Apr 26, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 86 | +0.20(+1.30%) |
Apr 25, 2023 | 15.59 | 15.59 | 15.40 | 15.40 | 519 | -0.47(-2.97%) |
Apr 24, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | -0.10(-0.65%) |
Apr 21, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 156 | -0.19(-1.19%) |
Apr 20, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 86 | -0.22(-1.32%) |
Apr 19, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 64 | -0.08(-0.50%) |
Apr 18, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.13(+0.82%) |
Apr 17, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 83 | +0.03(+0.18%) |
Apr 14, 2023 | 16.41 | 16.41 | 16.30 | 16.30 | 1,099 | +0.08(+0.49%) |
Apr 13, 2023 | 16.27 | 16.27 | 16.22 | 16.22 | 235 | +0.35(+2.17%) |
Apr 12, 2023 | 16.00 | 16.03 | 15.88 | 15.88 | 3,820 | +0.04(+0.22%) |
Apr 11, 2023 | 15.98 | 15.98 | 15.84 | 15.84 | 3,307 | -0.11(-0.71%) |
Apr 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 111 | -0.04(-0.28%) |
Apr 06, 2023 | 15.93 | 16.00 | 15.93 | 16.00 | 15,031 | +0.23(+1.46%) |
Apr 05, 2023 | 15.94 | 15.94 | 15.77 | 15.77 | 1,654 | -0.26(-1.62%) |
Apr 04, 2023 | 16.06 | 16.06 | 16.00 | 16.03 | 5,504 | -0.18(-1.10%) |
Apr 03, 2023 | 16.35 | 16.35 | 16.21 | 16.21 | 722 | -0.14(-0.88%) |
Mar 31, 2023 | 16.39 | 16.40 | 16.35 | 16.35 | 4,968 | -0.03(-0.16%) |
Mar 30, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 9 | -0.12(-0.75%) |
Mar 29, 2023 | 16.56 | 16.59 | 16.50 | 16.50 | 475 | -0.04(-0.25%) |
Mar 28, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 95 | +0.04(+0.27%) |
Mar 27, 2023 | 16.43 | 16.50 | 16.43 | 16.50 | 2,742 | +0.20(+1.20%) |
Mar 24, 2023 | 16.35 | 16.47 | 16.30 | 16.30 | 1,781 | +0.07(+0.42%) |
Mar 23, 2023 | 16.30 | 16.30 | 16.24 | 16.24 | 382 | +0.08(+0.49%) |
Mar 22, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 1,340 | +0.05(+0.31%) |
Mar 21, 2023 | 16.12 | 16.14 | 16.11 | 16.11 | 354 | -0.05(-0.33%) |
Mar 20, 2023 | 16.19 | 16.19 | 16.12 | 16.16 | 492 | -0.02(-0.14%) |
Mar 17, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 156 | +0.21(+1.32%) |
Mar 16, 2023 | 16.15 | 16.15 | 15.69 | 15.97 | 3,258 | -0.15(-0.93%) |
Mar 15, 2023 | 16.08 | 16.17 | 16.08 | 16.12 | 1,830 | -0.29(-1.78%) |
Mar 14, 2023 | 16.44 | 16.45 | 16.41 | 16.41 | 647 | +0.01(+0.05%) |
Mar 13, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 62 | +0.12(+0.72%) |
Mar 10, 2023 | 16.31 | 16.31 | 16.29 | 16.29 | 1,019 | +0.60(+3.83%) |
Mar 09, 2023 | 16.53 | 16.53 | 15.69 | 15.69 | 1,281 | -0.88(-5.31%) |
Mar 08, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 6 | +0.03(+0.15%) |
Mar 07, 2023 | 16.47 | 16.54 | 16.47 | 16.54 | 1,104 | -0.20(-1.21%) |
Mar 06, 2023 | 16.80 | 16.80 | 16.75 | 16.75 | 542 | -0.08(-0.49%) |
Mar 03, 2023 | 16.94 | 16.94 | 16.82 | 16.83 | 509 | +0.25(+1.48%) |
Mar 02, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 141 | -0.56(-3.27%) |
Mar 01, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.35(+2.07%) |
Feb 28, 2023 | 16.77 | 16.87 | 16.77 | 16.80 | 1,819 | +0.02(+0.13%) |
Feb 27, 2023 | 16.78 | 16.78 | 16.77 | 16.77 | 308 | +0.25(+1.49%) |
Feb 24, 2023 | 16.53 | 16.58 | 16.48 | 16.53 | 9,279 | -0.57(-3.31%) |
Feb 23, 2023 | 16.99 | 17.22 | 16.99 | 17.09 | 853 | -0.20(-1.16%) |
Feb 22, 2023 | 17.13 | 17.39 | 17.04 | 17.29 | 37,654 | -0.26(-1.50%) |
Feb 21, 2023 | 17.47 | 17.56 | 17.47 | 17.56 | 873 | +0.37(+2.14%) |
Feb 17, 2023 | 17.11 | 17.19 | 17.11 | 17.19 | 213 | -0.11(-0.64%) |
Feb 16, 2023 | 17.31 | 17.38 | 17.30 | 17.30 | 25,167 | +0.28(+1.62%) |
Feb 15, 2023 | 17.16 | 17.16 | 17.02 | 17.02 | 2,441 | -0.31(-1.81%) |
Feb 14, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 222 | +0.02(+0.14%) |
Feb 13, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 64 | -0.13(-0.75%) |
Feb 10, 2023 | 17.70 | 17.70 | 17.41 | 17.45 | 1,502 | -0.43(-2.41%) |
Feb 09, 2023 | 17.81 | 17.88 | 17.81 | 17.88 | 920 | +0.26(+1.45%) |
Feb 08, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 131 | -0.20(-1.11%) |
Feb 07, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 139 | +0.35(+2.00%) |
Feb 06, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 130 | -0.44(-2.48%) |
Feb 03, 2023 | 18.20 | 18.20 | 17.91 | 17.91 | 584 | -0.51(-2.79%) |
Feb 02, 2023 | 18.57 | 18.57 | 18.43 | 18.43 | 1,096 | -0.20(-1.09%) |
Feb 01, 2023 | 18.48 | 18.64 | 18.38 | 18.63 | 3,142 | -0.17(-0.93%) |
Jan 31, 2023 | 18.62 | 18.80 | 18.57 | 18.80 | 3,389 | +0.22(+1.16%) |
Jan 30, 2023 | 18.77 | 18.77 | 18.59 | 18.59 | 770 | -0.17(-0.90%) |
Jan 27, 2023 | 18.71 | 18.97 | 18.70 | 18.76 | 2,534 | -0.11(-0.59%) |
Jan 26, 2023 | 18.78 | 18.87 | 18.78 | 18.87 | 329 | -0.06(-0.29%) |
Jan 25, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 1 | +0.21(+1.12%) |
Jan 24, 2023 | 18.74 | 18.74 | 18.71 | 18.71 | 373 | +0.07(+0.39%) |
Jan 23, 2023 | 18.65 | 18.65 | 18.62 | 18.64 | 1,180 | -0.02(-0.12%) |
Jan 20, 2023 | 18.76 | 18.76 | 18.66 | 18.66 | 1,129 | -0.03(-0.15%) |
Jan 19, 2023 | 18.64 | 18.81 | 18.64 | 18.69 | 3,384 | +0.26(+1.43%) |
Jan 18, 2023 | 18.34 | 18.43 | 18.29 | 18.43 | 28,112 | +0.40(+2.23%) |
Jan 17, 2023 | 18.08 | 18.08 | 18.03 | 18.03 | 6,672 | -0.04(-0.21%) |
Jan 13, 2023 | 18.05 | 19.03 | 18.00 | 18.06 | 1,665 | +0.02(+0.13%) |
Jan 12, 2023 | 17.97 | 18.08 | 17.97 | 18.04 | 450 | +0.42(+2.37%) |
Jan 11, 2023 | 17.73 | 17.73 | 17.54 | 17.62 | 37,208 | -0.08(-0.48%) |
Jan 10, 2023 | 17.76 | 17.78 | 17.66 | 17.71 | 3,246 | -0.05(-0.29%) |
Jan 09, 2023 | 17.73 | 20.72 | 17.69 | 17.76 | 43,036 | +0.21(+1.19%) |
Jan 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,050 | +0.43(+2.54%) |
Jan 05, 2023 | 17.22 | 17.22 | 17.11 | 17.11 | 2,140 | -0.18(-1.07%) |
Jan 04, 2023 | 17.41 | 17.41 | 17.30 | 17.30 | 2,612 | -0.42(-2.36%) |
Jan 03, 2023 | 17.95 | 17.96 | 17.71 | 17.72 | 4,270 | +0.06(+0.36%) |
Dec 30, 2022 | 17.79 | 17.79 | 17.65 | 17.65 | 1,136 | -0.94(-5.05%) |
Dec 29, 2022 | 17.73 | 18.59 | 17.68 | 18.59 | 1,527 | +1.08(+6.14%) |
Dec 28, 2022 | 17.83 | 17.87 | 17.52 | 17.52 | 661 | -0.34(-1.92%) |
Dec 27, 2022 | 18.07 | 18.08 | 17.86 | 17.86 | 764 | -0.01(-0.06%) |
Dec 23, 2022 | 17.58 | 17.87 | 17.58 | 17.87 | 306 | +0.34(+1.95%) |
Dec 22, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 142 | -0.15(-0.83%) |
Dec 21, 2022 | 17.61 | 17.90 | 17.55 | 17.68 | 1,717 | +0.18(+1.03%) |
Dec 20, 2022 | 17.56 | 17.66 | 17.48 | 17.50 | 8,808 | +0.24(+1.39%) |
Dec 19, 2022 | 17.20 | 17.26 | 17.20 | 17.26 | 1,833 | -0.19(-1.09%) |
Dec 16, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 157 | -0.10(-0.58%) |
Dec 15, 2022 | 17.90 | 17.90 | 17.55 | 17.55 | 6,288 | -0.27(-1.50%) |
Dec 14, 2022 | 17.77 | 17.88 | 17.77 | 17.82 | 2,297 | +0.01(+0.06%) |
Dec 13, 2022 | 17.99 | 18.16 | 17.80 | 17.80 | 31,074 | -0.09(-0.48%) |
Dec 12, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 287 | +0.02(+0.09%) |
Dec 09, 2022 | 18.15 | 18.16 | 17.87 | 17.87 | 372 | -0.23(-1.30%) |
Dec 08, 2022 | 18.37 | 18.37 | 18.11 | 18.11 | 354 | -0.22(-1.21%) |
Dec 07, 2022 | 18.03 | 18.33 | 18.03 | 18.33 | 7,284 | +0.41(+2.27%) |
Dec 06, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 5,109 | +0.15(+0.86%) |
Dec 05, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 67 | -0.07(-0.42%) |
Dec 02, 2022 | 17.91 | 17.92 | 17.84 | 17.84 | 686 | +0.31(+1.77%) |
Dec 01, 2022 | 17.69 | 17.69 | 17.53 | 17.53 | 16,242 | +0.05(+0.31%) |
Nov 30, 2022 | 17.39 | 17.55 | 17.33 | 17.48 | 1,350 | +0.50(+2.96%) |
Nov 29, 2022 | 17.02 | 17.03 | 16.98 | 16.98 | 1,044 | +0.27(+1.60%) |
Nov 28, 2022 | 16.66 | 16.71 | 16.65 | 16.71 | 6,137 | +0.03(+0.21%) |
Nov 25, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.19(-1.11%) |
Nov 23, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.29%) |
Nov 22, 2022 | 16.97 | 16.97 | 16.90 | 16.91 | 1,731 | +0.29(+1.73%) |
Nov 21, 2022 | 16.62 | 16.68 | 16.62 | 16.62 | 855 | -0.29(-1.70%) |
Nov 18, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 171 | +0.05(+0.29%) |
Nov 17, 2022 | 16.90 | 16.90 | 16.86 | 16.86 | 157 | -0.48(-2.75%) |
Nov 16, 2022 | 17.48 | 17.48 | 17.20 | 17.34 | 799 | -0.63(-3.52%) |
Nov 15, 2022 | 18.15 | 18.15 | 17.97 | 17.97 | 4,362 | +0.06(+0.34%) |
Nov 14, 2022 | 17.59 | 17.95 | 17.59 | 17.91 | 5,957 | +0.33(+1.88%) |
Nov 11, 2022 | 17.46 | 17.69 | 17.46 | 17.58 | 1,501 | +0.64(+3.78%) |
Nov 10, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 92 | +0.48(+2.89%) |
Nov 09, 2022 | 16.50 | 16.63 | 16.46 | 16.46 | 4,760 | +0.01(+0.08%) |
Nov 08, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 23 | +0.23(+1.42%) |
Nov 07, 2022 | 16.27 | 16.27 | 16.22 | 16.22 | 862 | -0.31(-1.85%) |
Nov 04, 2022 | 16.49 | 16.52 | 16.49 | 16.52 | 288 | +0.81(+5.17%) |
Nov 03, 2022 | 15.81 | 15.81 | 15.71 | 15.71 | 1,358 | -0.22(-1.38%) |
Nov 02, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 17 | +0.01(+0.05%) |
Nov 01, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15 | +0.51(+3.28%) |
Oct 31, 2022 | 15.53 | 15.53 | 15.42 | 15.42 | 623 | -0.29(-1.82%) |
Oct 28, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 157 | -0.28(-1.74%) |
Oct 27, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 295 | -0.20(-1.21%) |
Oct 26, 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 6 | +0.30(+1.92%) |
Oct 25, 2022 | 15.90 | 15.90 | 15.87 | 15.87 | 2,256 | +0.10(+0.63%) |
Oct 24, 2022 | 15.77 | 31 | -0.17(-1.08%) | |||
Oct 21, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 180 | +0.16(+1.00%) |
Oct 20, 2022 | 15.88 | 15.88 | 15.79 | 15.79 | 541 | +0.17(+1.09%) |
Oct 19, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 32 | -0.02(-0.13%) |
Oct 18, 2022 | 15.63 | 15.65 | 15.60 | 15.64 | 1,292 | -0.01(-0.08%) |
Oct 17, 2022 | 15.74 | 15.74 | 15.65 | 15.65 | 246 | -0.18(-1.16%) |
Oct 14, 2022 | 16.11 | 16.11 | 15.83 | 15.83 | 4,173 | -0.24(-1.49%) |