Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.32 | 31.33 | 31.32 | 31.33 | 204 | +0.09(+0.29%) |
May 05, 2023 | 31.06 | 31.24 | 31.06 | 31.24 | 1,600 | +0.54(+1.76%) |
May 04, 2023 | 30.72 | 30.72 | 30.70 | 30.70 | 1,700 | -0.40(-1.29%) |
May 02, 2023 | 31.10 | 31.10 | 120 | -0.20(-0.64%) | ||
May 01, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 200 | -0.06(-0.19%) |
Apr 28, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 145 | +0.49(+1.59%) |
Apr 25, 2023 | 30.87 | 0 | -0.38(-1.22%) | |||
Apr 24, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 808 | -0.02(-0.06%) |
Apr 21, 2023 | 31.22 | 31.28 | 31.21 | 31.27 | 477 | +0.17(+0.55%) |
Apr 20, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 1,501 | -0.21(-0.67%) |
Apr 18, 2023 | 31.31 | 0 | +0.21(+0.68%) | |||
Apr 17, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | -0.05(-0.16%) |
Apr 13, 2023 | 31.15 | 66 | +0.48(+1.57%) | |||
Apr 12, 2023 | 30.85 | 30.90 | 30.67 | 30.67 | 783 | -0.42(-1.35%) |
Apr 11, 2023 | 30.96 | 31.09 | 30.96 | 31.09 | 1,750 | +0.37(+1.20%) |
Apr 06, 2023 | 30.72 | 1 | +0.06(+0.20%) | |||
Apr 05, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 226 | -0.41(-1.32%) |
Apr 04, 2023 | 31.39 | 31.39 | 31.07 | 31.07 | 234 | -0.08(-0.26%) |
Apr 03, 2023 | 31.04 | 31.15 | 31.04 | 31.15 | 489 | +0.05(+0.16%) |
Mar 31, 2023 | 30.96 | 31.10 | 30.91 | 31.10 | 3,067 | +0.49(+1.60%) |
Mar 30, 2023 | 30.72 | 30.72 | 30.61 | 30.61 | 200 | +0.37(+1.22%) |
Mar 22, 2023 | 30.24 | 0 | -0.03(-0.10%) | |||
Mar 21, 2023 | 30.15 | 30.27 | 30.15 | 30.27 | 1,490 | +0.77(+2.61%) |
Mar 17, 2023 | 29.50 | 11 | +0.18(+0.61%) | |||
Mar 15, 2023 | 29.32 | 0 | -0.15(-0.51%) | |||
Mar 14, 2023 | 29.42 | 29.47 | 29.42 | 29.47 | 600 | +0.04(+0.14%) |
Mar 10, 2023 | 29.43 | 29.43 | 106 | -0.81(-2.68%) | ||
Mar 08, 2023 | 30.24 | 0 | -0.21(-0.69%) | |||
Mar 07, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 260 | -0.19(-0.62%) |
Mar 06, 2023 | 30.69 | 30.69 | 30.64 | 30.64 | 6,292 | -0.10(-0.33%) |
Mar 03, 2023 | 30.61 | 30.74 | 30.61 | 30.74 | 200 | +0.48(+1.59%) |
Mar 02, 2023 | 30.17 | 30.26 | 30.17 | 30.26 | 1,800 | -0.14(-0.46%) |
Feb 27, 2023 | 30.40 | 0 | +0.34(+1.13%) | |||
Feb 24, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 399 | -0.50(-1.64%) |
Feb 21, 2023 | 30.56 | 50 | -0.41(-1.32%) | |||
Feb 17, 2023 | 30.97 | 0 | -0.63(-1.99%) | |||
Feb 16, 2023 | 31.24 | 31.60 | 31.24 | 31.60 | 4,908 | -0.05(-0.16%) |
Feb 15, 2023 | 31.58 | 31.65 | 31.58 | 31.65 | 300 | +1.10(+3.60%) |
Feb 13, 2023 | 30.55 | 81 | -0.14(-0.46%) | |||
Feb 10, 2023 | 30.85 | 30.85 | 30.69 | 30.69 | 536 | -0.41(-1.32%) |
Feb 08, 2023 | 31.10 | 0 | -0.05(-0.16%) | |||
Feb 07, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 187 | -0.04(-0.13%) |
Feb 06, 2023 | 31.31 | 31.31 | 31.19 | 31.19 | 200 | -0.22(-0.70%) |
Feb 03, 2023 | 31.78 | 31.78 | 31.41 | 31.41 | 200 | -0.35(-1.10%) |
Feb 02, 2023 | 31.65 | 31.87 | 31.51 | 31.76 | 14,600 | +1.08(+3.52%) |
Feb 01, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 450 | -0.09(-0.29%) |
Jan 31, 2023 | 30.58 | 30.77 | 30.58 | 30.77 | 7,300 | +0.28(+0.92%) |
Jan 30, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 360 | +0.19(+0.63%) |
Jan 27, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 400 | +0.00(+0.00%) |
Jan 26, 2023 | 30.11 | 30.30 | 30.11 | 30.30 | 2,105 | +0.30(+1.00%) |
Jan 25, 2023 | 29.74 | 30.00 | 29.74 | 30.00 | 800 | +0.15(+0.50%) |
Jan 24, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 182 | +0.04(+0.13%) |
Jan 23, 2023 | 29.73 | 29.81 | 29.73 | 29.81 | 200 | +0.47(+1.60%) |
Jan 18, 2023 | 29.34 | 0 | -0.14(-0.47%) | |||
Jan 17, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 150 | +0.23(+0.79%) |
Jan 16, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.00(+0.00%) |
Jan 13, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 131 | +0.89(+3.14%) |
Jan 06, 2023 | 28.36 | 30 | +0.71(+2.57%) | |||
Jan 05, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 460 | +0.02(+0.07%) |
Jan 04, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 203 | +0.41(+1.51%) |
Dec 30, 2022 | 27.22 | 6 | -0.30(-1.09%) | |||
Dec 29, 2022 | 27.10 | 27.52 | 27.10 | 27.52 | 650 | +0.40(+1.47%) |
Dec 28, 2022 | 27.10 | 27.12 | 27.10 | 27.12 | 4,118 | -0.25(-0.91%) |
Dec 23, 2022 | 27.37 | 0 | +0.32(+1.18%) | |||
Dec 22, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 510 | -0.65(-2.35%) |
Dec 21, 2022 | 27.38 | 27.75 | 27.38 | 27.70 | 18,000 | +0.37(+1.35%) |
Dec 20, 2022 | 27.29 | 27.33 | 27.29 | 27.33 | 1,262 | -0.17(-0.62%) |
Dec 19, 2022 | 27.87 | 27.87 | 27.50 | 27.50 | 10,303 | -0.37(-1.33%) |
Dec 16, 2022 | 27.91 | 27.91 | 27.73 | 27.87 | 1,507 | -0.74(-2.59%) |
Dec 15, 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 409 | -0.18(-0.63%) |
Dec 14, 2022 | 28.85 | 28.85 | 28.79 | 28.79 | 700 | -0.16(-0.55%) |
Dec 13, 2022 | 28.90 | 28.95 | 28.86 | 28.95 | 1,390 | +0.23(+0.80%) |
Dec 09, 2022 | 28.72 | 0 | +0.17(+0.60%) | |||
Dec 07, 2022 | 28.55 | 10 | -0.05(-0.17%) | |||
Dec 06, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 474 | -0.51(-1.75%) |
Dec 05, 2022 | 29.20 | 29.20 | 29.11 | 29.11 | 1,628 | -0.50(-1.69%) |
Dec 02, 2022 | 29.54 | 29.61 | 29.54 | 29.61 | 203 | +0.27(+0.92%) |
Nov 30, 2022 | 29.34 | 16 | +0.52(+1.80%) | |||
Nov 29, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 247 | -0.09(-0.31%) |
Nov 28, 2022 | 28.95 | 28.95 | 28.88 | 28.91 | 874 | -0.22(-0.76%) |
Nov 25, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 295 | +0.12(+0.41%) |
Nov 23, 2022 | 29.01 | 79 | +0.39(+1.36%) | |||
Nov 21, 2022 | 28.62 | 50 | +0.04(+0.14%) | |||
Nov 17, 2022 | 28.58 | 0 | -0.40(-1.38%) | |||
Nov 16, 2022 | 28.90 | 28.99 | 28.90 | 28.98 | 3,762 | -0.56(-1.90%) |
Nov 15, 2022 | 29.51 | 29.54 | 29.51 | 29.54 | 3,300 | +0.55(+1.90%) |
Nov 14, 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 2,560 | +0.02(+0.07%) |
Nov 11, 2022 | 28.84 | 28.97 | 28.74 | 28.97 | 8,700 | +0.52(+1.83%) |
Nov 10, 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 313 | +1.19(+4.37%) |
Nov 09, 2022 | 27.26 | 27.26 | 27.25 | 27.26 | 1,361 | -0.55(-1.98%) |
Nov 07, 2022 | 27.81 | 4 | +0.09(+0.32%) | |||
Nov 04, 2022 | 27.74 | 27.74 | 27.67 | 27.72 | 1,400 | +0.14(+0.51%) |
Nov 03, 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 742 | -0.88(-3.09%) |
Oct 31, 2022 | 28.46 | 39 | -0.15(-0.52%) | |||
Oct 26, 2022 | 28.61 | 32 | +0.84(+3.02%) | |||
Oct 24, 2022 | 27.77 | 68 | +0.23(+0.84%) | |||
Oct 21, 2022 | 27.51 | 27.54 | 27.39 | 27.54 | 2,020 | +0.09(+0.33%) |
Oct 20, 2022 | 27.35 | 27.45 | 27.35 | 27.45 | 589 | -0.12(-0.44%) |
Oct 19, 2022 | 27.87 | 27.87 | 27.57 | 27.57 | 4,935 | -0.03(-0.11%) |
Oct 17, 2022 | 27.60 | 27.60 | 293 | +0.53(+1.96%) | ||
Oct 14, 2022 | 27.08 | 27.08 | 27.07 | 27.07 | 3,037 | -0.11(-0.40%) |
Oct 13, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 2,592 | +0.05(+0.18%) |
Oct 12, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 660 | -0.35(-1.27%) |
Oct 03, 2022 | 27.48 | 27.48 | 124 | -0.03(-0.11%) | ||
Sep 30, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 181 | -1.09(-3.81%) |
Sep 28, 2022 | 28.60 | 20 | +0.89(+3.21%) | |||
Sep 27, 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 300 | -0.26(-0.93%) |
Sep 26, 2022 | 27.99 | 27.99 | 27.97 | 27.97 | 3,686 | -1.53(-5.19%) |
Sep 21, 2022 | 29.50 | 10 | -0.29(-0.97%) | |||
Sep 20, 2022 | 29.79 | 29.79 | 29.79 | 29.79 | 2,400 | -0.06(-0.20%) |
Sep 19, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 244 | +0.05(+0.17%) |
Sep 16, 2022 | 29.60 | 29.80 | 29.60 | 29.80 | 893 | -0.40(-1.32%) |
Sep 15, 2022 | 30.10 | 30.20 | 30.10 | 30.20 | 961 | +0.04(+0.13%) |
Sep 14, 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 1,034 | +0.27(+0.90%) |
Sep 13, 2022 | 30.20 | 30.20 | 29.89 | 29.89 | 595 | -0.79(-2.57%) |
Sep 09, 2022 | 30.68 | 30.68 | 235 | +0.34(+1.12%) | ||
Sep 08, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 758 | +0.31(+1.03%) |
Sep 07, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 520 | +0.40(+1.35%) |
Sep 06, 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 100 | -0.36(-1.20%) |
Sep 02, 2022 | 29.99 | 0 | +0.11(+0.37%) | |||
Aug 30, 2022 | 29.88 | 0 | -0.35(-1.16%) | |||
Aug 29, 2022 | 29.88 | 30.23 | 29.88 | 30.23 | 650 | -0.65(-2.10%) |
Aug 24, 2022 | 30.88 | 55 | +0.14(+0.46%) | |||
Aug 22, 2022 | 30.74 | 30.74 | 192 | -0.72(-2.29%) | ||
Aug 19, 2022 | 31.60 | 31.60 | 31.46 | 31.46 | 477 | -0.50(-1.56%) |
Aug 18, 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 250 | -0.12(-0.37%) |
Aug 17, 2022 | 31.97 | 32.21 | 31.97 | 32.08 | 3,900 | -0.34(-1.05%) |
Aug 16, 2022 | 32.16 | 32.42 | 32.16 | 32.42 | 3,179 | +0.82(+2.59%) |
Aug 12, 2022 | 31.60 | 57 | +0.24(+0.77%) | |||
Aug 11, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 233 | +0.71(+2.32%) |
Aug 09, 2022 | 30.65 | 30.65 | 154 | -0.50(-1.61%) | ||
Aug 08, 2022 | 30.98 | 31.15 | 30.98 | 31.15 | 794 | -0.09(-0.29%) |
Aug 04, 2022 | 31.24 | 0 | +0.61(+1.99%) | |||
Aug 02, 2022 | 30.63 | 41 | +0.18(+0.59%) | |||
Jul 29, 2022 | 30.45 | 0 | +0.58(+1.94%) | |||
Jul 28, 2022 | 29.83 | 29.87 | 29.83 | 29.87 | 699 | +0.67(+2.29%) |
Jul 27, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 158 | +0.45(+1.57%) |
Jul 26, 2022 | 28.93 | 28.93 | 28.71 | 28.75 | 1,717 | -0.76(-2.58%) |
Jul 25, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 145 | -0.01(-0.03%) |
Jul 22, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -0.05(-0.17%) |
Jul 21, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 721 | +0.27(+0.92%) |
Jul 20, 2022 | 29.29 | 29.32 | 29.29 | 29.30 | 4,017 | +1.12(+3.97%) |
Jul 18, 2022 | 28.18 | 197 | +0.18(+0.64%) | |||
Jul 15, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 285 | +0.34(+1.23%) |
Jul 14, 2022 | 27.32 | 27.66 | 27.19 | 27.66 | 7,100 | +0.18(+0.66%) |
Jul 12, 2022 | 27.48 | 27.48 | 183 | -0.29(-1.04%) | ||
Jul 11, 2022 | 27.76 | 27.77 | 27.76 | 27.77 | 544 | -0.24(-0.86%) |
Jul 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 779 | -0.19(-0.67%) |
Jul 07, 2022 | 27.97 | 28.20 | 27.97 | 28.20 | 4,916 | +0.61(+2.21%) |
Jul 06, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,073 | -0.02(-0.07%) |
Jul 05, 2022 | 27.22 | 27.61 | 27.19 | 27.61 | 4,325 | +0.75(+2.79%) |
Jun 30, 2022 | 26.86 | 26.86 | 137 | -0.31(-1.14%) | ||
Jun 29, 2022 | 27.15 | 27.17 | 27.15 | 27.17 | 3,664 | -0.30(-1.09%) |
Jun 28, 2022 | 27.89 | 27.89 | 27.47 | 27.47 | 11,938 | -0.69(-2.45%) |
Jun 27, 2022 | 28.18 | 28.18 | 28.16 | 28.16 | 816 | -0.04(-0.14%) |
Jun 24, 2022 | 28.21 | 28.21 | 28.20 | 28.20 | 4,775 | +0.73(+2.66%) |
Jun 23, 2022 | 27.23 | 27.47 | 27.07 | 27.47 | 4,618 | +0.29(+1.07%) |
Jun 22, 2022 | 27.35 | 27.35 | 27.18 | 27.18 | 3,274 | -0.12(-0.44%) |
Jun 21, 2022 | 27.33 | 27.33 | 27.28 | 27.30 | 495 | +0.30(+1.11%) |
Jun 20, 2022 | 26.86 | 27.00 | 26.86 | 27.00 | 3,344 | +0.35(+1.31%) |
Jun 17, 2022 | 26.67 | 26.67 | 26.65 | 26.65 | 1,051 | +0.50(+1.91%) |
Jun 16, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 2,877 | -1.13(-4.14%) |
Jun 15, 2022 | 27.31 | 27.31 | 27.28 | 27.28 | 678 | +0.50(+1.87%) |
Jun 14, 2022 | 26.85 | 26.85 | 26.78 | 26.78 | 812 | -0.14(-0.52%) |
Jun 13, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 326 | -2.04(-7.04%) |
Jun 09, 2022 | 28.96 | 83 | -0.52(-1.76%) | |||
Jun 08, 2022 | 29.72 | 29.72 | 29.46 | 29.48 | 425 | -0.15(-0.51%) |
Jun 07, 2022 | 29.30 | 29.63 | 29.30 | 29.63 | 2,219 | +0.17(+0.58%) |
Jun 03, 2022 | 29.46 | 29.46 | 152 | -0.01(-0.03%) | ||
Jun 02, 2022 | 29.34 | 29.47 | 29.34 | 29.47 | 743 | +0.13(+0.44%) |