Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.29(-1.65%) |
Apr 27, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 24 | +0.04(+0.25%) |
Apr 26, 2023 | 17.32 | 17.33 | 17.32 | 17.33 | 297 | +0.15(+0.89%) |
Apr 25, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 148 | -0.18(-1.03%) |
Apr 24, 2023 | 17.45 | 17.45 | 17.35 | 17.35 | 289 | -0.29(-1.62%) |
Apr 21, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 134 | +0.14(+0.81%) |
Apr 20, 2023 | 17.52 | 17.52 | 17.50 | 17.50 | 993 | -0.04(-0.24%) |
Apr 19, 2023 | 17.65 | 17.65 | 17.54 | 17.54 | 374 | -0.18(-0.99%) |
Apr 18, 2023 | 17.71 | 17.72 | 17.71 | 17.72 | 2,114 | -0.19(-1.04%) |
Apr 17, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 13 | +0.62(+3.57%) |
Apr 14, 2023 | 17.29 | 17.29 | 17.26 | 17.29 | 1,034 | +0.10(+0.56%) |
Apr 13, 2023 | 17.07 | 17.19 | 17.07 | 17.19 | 882 | +0.05(+0.32%) |
Apr 12, 2023 | 17.22 | 17.22 | 17.13 | 17.13 | 4,141 | -0.09(-0.52%) |
Apr 11, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 55 | -0.07(-0.41%) |
Apr 10, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 417 | +0.29(+1.73%) |
Apr 06, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 134 | +0.04(+0.24%) |
Apr 05, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 150 | -0.11(-0.64%) |
Apr 04, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 13 | -0.23(-1.30%) |
Apr 03, 2023 | 17.32 | 17.32 | 17.23 | 17.29 | 1,234 | -0.12(-0.71%) |
Mar 31, 2023 | 17.51 | 17.51 | 17.42 | 17.42 | 156 | -0.45(-2.50%) |
Mar 30, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 25 | -0.15(-0.81%) |
Mar 29, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 177 | -0.09(-0.52%) |
Mar 28, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 60 | -0.15(-0.81%) |
Mar 27, 2023 | 18.23 | 18.25 | 18.23 | 18.25 | 256 | +0.51(+2.85%) |
Mar 24, 2023 | 17.79 | 17.82 | 17.75 | 17.75 | 1,375 | +0.17(+0.94%) |
Mar 23, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 94 | -0.13(-0.72%) |
Mar 22, 2023 | 18.76 | 18.76 | 17.71 | 17.71 | 363 | -1.22(-6.46%) |
Mar 21, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.50(+2.73%) |
Mar 20, 2023 | 18.45 | 18.45 | 18.43 | 18.43 | 247 | +0.28(+1.52%) |
Mar 17, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 135 | -0.24(-1.31%) |
Mar 16, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 281 | -0.38(-2.01%) |
Mar 15, 2023 | 18.46 | 18.77 | 18.46 | 18.77 | 389 | -0.60(-3.12%) |
Mar 14, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 24 | +0.86(+4.67%) |
Mar 13, 2023 | 18.44 | 18.51 | 18.36 | 18.51 | 463 | -0.09(-0.49%) |
Mar 10, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 135 | -0.88(-4.50%) |
Mar 09, 2023 | 19.75 | 19.75 | 19.48 | 19.48 | 438 | -0.32(-1.60%) |
Mar 08, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 137 | +0.18(+0.92%) |
Mar 07, 2023 | 19.64 | 19.64 | 19.61 | 19.61 | 1,691 | -0.06(-0.31%) |
Mar 06, 2023 | 19.47 | 19.67 | 19.47 | 19.67 | 306 | +0.01(+0.04%) |
Mar 03, 2023 | 19.85 | 19.85 | 19.67 | 19.67 | 743 | -0.46(-2.26%) |
Mar 02, 2023 | 20.10 | 20.12 | 20.10 | 20.12 | 210 | +0.34(+1.71%) |
Mar 01, 2023 | 19.54 | 19.82 | 19.54 | 19.78 | 2,330 | +0.52(+2.68%) |
Feb 28, 2023 | 19.66 | 19.66 | 19.27 | 19.27 | 1,931 | -0.39(-2.00%) |
Feb 27, 2023 | 19.64 | 19.66 | 19.64 | 19.66 | 460 | +0.27(+1.41%) |
Feb 24, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 135 | +0.21(+1.07%) |
Feb 23, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 81 | -0.32(-1.65%) |
Feb 22, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 2 | +0.01(+0.06%) |
Feb 21, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 333 | +0.70(+3.73%) |
Feb 17, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 288 | -0.40(-2.10%) |
Feb 16, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 24 | +0.39(+2.09%) |
Feb 15, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | +0.14(+0.73%) |
Feb 14, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 65 | +0.25(+1.36%) |
Feb 13, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 111 | -0.03(-0.18%) |
Feb 10, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.25(+1.40%) |
Feb 09, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 563 | +0.10(+0.53%) |
Feb 08, 2023 | 18.19 | 18.19 | 18.10 | 18.10 | 296 | -0.11(-0.61%) |
Feb 07, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.16(+0.91%) |
Feb 06, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 13 | +0.39(+2.19%) |
Feb 03, 2023 | 17.59 | 17.66 | 17.59 | 17.66 | 338 | +0.29(+1.67%) |
Feb 02, 2023 | 17.19 | 17.37 | 17.19 | 17.37 | 1,014 | +0.11(+0.66%) |
Feb 01, 2023 | 17.46 | 17.52 | 17.25 | 17.25 | 553 | -0.47(-2.64%) |
Jan 31, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.25(-1.39%) |
Jan 30, 2023 | 18.04 | 18.04 | 17.96 | 17.97 | 394 | +0.01(+0.04%) |
Jan 27, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 135 | +0.09(+0.48%) |
Jan 26, 2023 | 17.98 | 17.99 | 17.88 | 17.88 | 679 | +0.15(+0.84%) |
Jan 25, 2023 | 17.74 | 17.74 | 17.73 | 17.73 | 388 | +0.05(+0.28%) |
Jan 24, 2023 | 18.01 | 18.01 | 17.68 | 17.68 | 3,443 | -0.30(-1.68%) |
Jan 23, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 2 | -0.01(-0.08%) |
Jan 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 135 | +0.34(+1.94%) |
Jan 19, 2023 | 17.73 | 17.79 | 17.65 | 17.65 | 600 | +0.29(+1.70%) |
Jan 18, 2023 | 17.35 | 17.43 | 17.35 | 17.36 | 573 | -0.81(-4.46%) |
Jan 17, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 239 | +0.06(+0.35%) |
Jan 13, 2023 | 18.08 | 18.11 | 18.08 | 18.11 | 289 | +0.56(+3.19%) |
Jan 12, 2023 | 17.58 | 17.61 | 17.55 | 17.55 | 1,251 | -0.42(-2.32%) |
Jan 11, 2023 | 18.27 | 18.27 | 17.96 | 17.96 | 1,703 | -0.68(-3.64%) |
Jan 10, 2023 | 18.73 | 18.78 | 18.64 | 18.64 | 1,504 | +0.65(+3.60%) |
Jan 09, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 67 | +0.26(+1.47%) |
Jan 06, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 135 | -1.23(-6.50%) |
Jan 05, 2023 | 19.03 | 19.03 | 18.96 | 18.96 | 319 | +0.14(+0.76%) |
Jan 04, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 474 | -0.27(-1.43%) |
Jan 03, 2023 | 18.78 | 19.09 | 18.77 | 19.09 | 1,722 | -0.75(-3.78%) |
Dec 30, 2022 | 19.74 | 19.88 | 19.74 | 19.84 | 2,755 | +0.20(+1.01%) |
Dec 29, 2022 | 19.88 | 19.92 | 19.56 | 19.65 | 2,456 | -0.31(-1.53%) |
Dec 28, 2022 | 19.79 | 19.95 | 19.79 | 19.95 | 789 | +0.16(+0.80%) |
Dec 27, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 188 | +0.46(+2.35%) |
Dec 23, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 155 | +0.32(+1.66%) |
Dec 22, 2022 | 18.95 | 19.02 | 18.92 | 19.02 | 466 | -0.02(-0.08%) |
Dec 21, 2022 | 18.72 | 19.04 | 18.72 | 19.04 | 467 | -0.16(-0.83%) |
Dec 20, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 187 | +0.61(+3.29%) |
Dec 19, 2022 | 18.56 | 18.59 | 18.50 | 18.59 | 1,185 | +0.38(+2.07%) |
Dec 16, 2022 | 18.43 | 18.43 | 18.17 | 18.21 | 525 | +0.28(+1.58%) |
Dec 15, 2022 | 17.89 | 17.93 | 17.89 | 17.93 | 349 | -0.25(-1.39%) |
Dec 14, 2022 | 18.47 | 18.47 | 18.18 | 18.18 | 268 | -0.22(-1.22%) |
Dec 13, 2022 | 18.03 | 18.40 | 18.03 | 18.40 | 190 | -0.68(-3.58%) |
Dec 12, 2022 | 18.87 | 19.08 | 18.87 | 19.08 | 620 | -0.03(-0.15%) |
Dec 09, 2022 | 18.77 | 19.11 | 18.77 | 19.11 | 2,223 | +0.53(+2.86%) |
Dec 08, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 1,883 | +0.50(+2.78%) |
Dec 07, 2022 | 18.25 | 18.27 | 18.08 | 18.08 | 2,382 | -0.44(-2.37%) |
Dec 06, 2022 | 18.67 | 18.67 | 18.52 | 18.52 | 489 | -0.29(-1.53%) |
Dec 05, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 283 | +0.72(+3.97%) |
Dec 02, 2022 | 18.27 | 18.27 | 18.09 | 18.09 | 323 | -0.09(-0.50%) |
Dec 01, 2022 | 18.53 | 18.55 | 18.18 | 18.18 | 939 | -0.70(-3.70%) |
Nov 30, 2022 | 19.08 | 19.08 | 18.88 | 18.88 | 1,328 | -0.48(-2.50%) |
Nov 29, 2022 | 19.25 | 19.36 | 19.25 | 19.36 | 267 | +0.51(+2.71%) |
Nov 28, 2022 | 18.86 | 18.86 | 18.85 | 18.85 | 362 | -0.32(-1.69%) |
Nov 25, 2022 | 19.29 | 19.29 | 19.17 | 19.17 | 159 | +0.21(+1.13%) |
Nov 23, 2022 | 19.06 | 19.11 | 18.96 | 18.96 | 720 | -0.16(-0.85%) |
Nov 22, 2022 | 19.29 | 19.31 | 19.00 | 19.12 | 11,130 | -0.49(-2.51%) |
Nov 21, 2022 | 19.42 | 19.61 | 19.42 | 19.61 | 442 | +0.03(+0.17%) |
Nov 18, 2022 | 19.39 | 19.58 | 19.39 | 19.58 | 781 | +0.33(+1.74%) |
Nov 17, 2022 | 19.15 | 19.34 | 19.15 | 19.25 | 8,344 | +0.63(+3.38%) |
Nov 16, 2022 | 18.87 | 18.91 | 18.62 | 18.62 | 8,242 | -0.54(-2.83%) |
Nov 15, 2022 | 19.39 | 19.39 | 19.16 | 19.16 | 3,010 | -0.60(-3.03%) |