Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.70 | 19.70 | 19.62 | 19.66 | 2,082 | -0.10(-0.51%) |
Mar 30, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 62 | +0.10(+0.50%) |
Mar 29, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 76 | +0.01(+0.04%) |
Mar 28, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 72 | +0.38(+1.96%) |
Mar 27, 2023 | 19.80 | 19.80 | 19.27 | 19.27 | 2,691 | -0.47(-2.39%) |
Mar 24, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.11(+0.58%) |
Mar 23, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 58 | -0.03(-0.17%) |
Mar 22, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 211 | -0.00(-0.01%) |
Mar 21, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 31 | +0.15(+0.77%) |
Mar 20, 2023 | 19.21 | 19.52 | 19.21 | 19.52 | 223 | +0.36(+1.86%) |
Mar 17, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 100 | -0.05(-0.25%) |
Mar 16, 2023 | 19.10 | 19.21 | 19.10 | 19.21 | 179 | +0.56(+2.98%) |
Mar 15, 2023 | 18.88 | 18.88 | 18.50 | 18.65 | 3,992 | -0.69(-3.57%) |
Mar 14, 2023 | 19.50 | 19.50 | 19.27 | 19.34 | 1,240 | -0.43(-2.15%) |
Mar 13, 2023 | 20.20 | 20.20 | 19.50 | 19.77 | 1,886 | -0.46(-2.27%) |
Mar 10, 2023 | 20.29 | 20.29 | 20.23 | 20.23 | 1,208 | -0.06(-0.32%) |
Mar 09, 2023 | 20.67 | 20.67 | 20.29 | 20.29 | 329 | -0.52(-2.51%) |
Mar 08, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 144 | +0.10(+0.46%) |
Mar 07, 2023 | 21.25 | 21.25 | 20.72 | 20.72 | 4,224 | -0.41(-1.93%) |
Mar 06, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 250 | -0.12(-0.57%) |
Mar 03, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | +0.58(+2.79%) |
Mar 02, 2023 | 20.70 | 20.70 | 20.67 | 20.67 | 1,703 | -0.41(-1.94%) |
Mar 01, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 80 | +0.30(+1.47%) |
Feb 28, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 425 | +0.32(+1.54%) |
Feb 27, 2023 | 20.33 | 20.46 | 20.33 | 20.46 | 613 | +0.14(+0.69%) |
Feb 24, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 162 | -0.85(-4.00%) |
Feb 23, 2023 | 21.10 | 21.17 | 21.10 | 21.17 | 529 | +0.39(+1.88%) |
Feb 22, 2023 | 21.02 | 21.02 | 20.78 | 20.78 | 221 | -0.07(-0.35%) |
Feb 21, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 144 | -0.40(-1.90%) |
Feb 17, 2023 | 21.00 | 21.26 | 21.00 | 21.26 | 1,964 | -0.29(-1.35%) |
Feb 16, 2023 | 21.38 | 21.55 | 21.38 | 21.55 | 837 | +0.08(+0.37%) |
Feb 15, 2023 | 21.90 | 21.90 | 21.47 | 21.47 | 568 | -0.80(-3.57%) |
Feb 14, 2023 | 22.39 | 22.39 | 22.26 | 22.26 | 807 | +0.00(+0.02%) |
Feb 13, 2023 | 22.54 | 22.54 | 22.10 | 22.26 | 1,089 | -0.28(-1.26%) |
Feb 10, 2023 | 24.58 | 24.58 | 22.54 | 22.54 | 374 | +0.00(+0.02%) |
Feb 09, 2023 | 22.66 | 22.82 | 22.54 | 22.54 | 790 | -0.12(-0.53%) |
Feb 08, 2023 | 22.85 | 22.88 | 22.64 | 22.66 | 822 | +0.19(+0.84%) |
Feb 07, 2023 | 22.00 | 22.47 | 22.00 | 22.47 | 832 | +0.59(+2.71%) |
Feb 06, 2023 | 22.45 | 22.45 | 21.73 | 21.88 | 1,680 | -0.66(-2.94%) |
Feb 03, 2023 | 22.64 | 22.65 | 22.54 | 22.54 | 1,704 | -0.10(-0.44%) |
Feb 02, 2023 | 22.91 | 22.91 | 22.64 | 22.64 | 689 | +0.14(+0.63%) |
Feb 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 153 | +0.51(+2.34%) |
Jan 31, 2023 | 21.84 | 21.98 | 21.84 | 21.98 | 257 | +0.28(+1.29%) |
Jan 30, 2023 | 22.19 | 22.19 | 21.70 | 21.70 | 1,042 | -0.38(-1.74%) |
Jan 27, 2023 | 22.12 | 22.16 | 22.02 | 22.09 | 732 | +0.25(+1.13%) |
Jan 26, 2023 | 21.70 | 21.84 | 21.70 | 21.84 | 505 | +0.22(+1.00%) |
Jan 25, 2023 | 21.49 | 21.62 | 21.48 | 21.62 | 423 | -0.34(-1.57%) |
Jan 24, 2023 | 21.52 | 22.10 | 21.52 | 21.97 | 613 | -0.06(-0.28%) |
Jan 23, 2023 | 22.01 | 22.09 | 22.01 | 22.03 | 2,285 | +0.26(+1.19%) |
Jan 20, 2023 | 21.72 | 21.84 | 21.59 | 21.77 | 2,951 | +0.52(+2.43%) |
Jan 19, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 169 | +0.44(+2.13%) |
Jan 18, 2023 | 21.21 | 21.24 | 20.81 | 20.81 | 613 | +0.12(+0.59%) |
Jan 17, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 165 | +0.04(+0.22%) |
Jan 13, 2023 | 20.89 | 20.89 | 20.60 | 20.64 | 1,492 | -0.05(-0.22%) |
Jan 12, 2023 | 20.52 | 20.74 | 20.52 | 20.69 | 532 | +0.05(+0.24%) |
Jan 11, 2023 | 20.47 | 20.64 | 20.47 | 20.64 | 194 | +0.44(+2.17%) |
Jan 10, 2023 | 19.98 | 20.20 | 19.98 | 20.20 | 1,327 | -0.22(-1.08%) |
Jan 09, 2023 | 20.33 | 20.64 | 20.33 | 20.42 | 1,182 | +0.37(+1.82%) |
Jan 06, 2023 | 19.70 | 20.05 | 19.70 | 20.05 | 202 | +0.57(+2.93%) |
Jan 05, 2023 | 19.42 | 19.60 | 19.36 | 19.48 | 903 | -0.28(-1.43%) |
Jan 04, 2023 | 19.86 | 19.86 | 19.48 | 19.77 | 3,101 | +0.32(+1.64%) |
Jan 03, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 112 | -0.12(-0.61%) |
Dec 30, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 162 | -0.21(-1.05%) |
Dec 29, 2022 | 19.70 | 19.77 | 19.70 | 19.77 | 166 | +0.63(+3.29%) |
Dec 28, 2022 | 19.27 | 19.27 | 19.14 | 19.14 | 168 | -0.38(-1.97%) |
Dec 27, 2022 | 20.00 | 20.00 | 19.53 | 19.53 | 511 | +0.11(+0.55%) |
Dec 23, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | -0.09(-0.48%) |
Dec 22, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 201 | -0.16(-0.80%) |
Dec 21, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 81 | +0.30(+1.53%) |
Dec 20, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 94 | -0.31(-1.58%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 27 | +0.55(+2.88%) |
Dec 16, 2022 | 19.20 | 19.20 | 19.13 | 19.13 | 234 | +0.43(+2.32%) |
Dec 15, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 14 | -1.15(-5.82%) |
Dec 14, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 71 | -0.11(-0.56%) |
Dec 13, 2022 | 20.34 | 20.34 | 19.96 | 19.96 | 215 | -0.17(-0.87%) |
Dec 12, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 137 | +0.31(+1.58%) |
Dec 09, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 100 | +0.86(+4.52%) |
Dec 08, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 143 | +0.04(+0.19%) |
Dec 07, 2022 | 18.70 | 18.93 | 18.70 | 18.93 | 1,115 | +0.37(+2.02%) |
Dec 06, 2022 | 18.48 | 18.64 | 18.48 | 18.56 | 442 | -0.55(-2.90%) |
Dec 05, 2022 | 19.35 | 19.35 | 19.10 | 19.11 | 1,474 | -0.42(-2.17%) |
Dec 02, 2022 | 19.67 | 19.67 | 19.49 | 19.54 | 1,259 | +0.17(+0.90%) |
Dec 01, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 151 | +0.30(+1.60%) |
Nov 30, 2022 | 18.89 | 19.06 | 18.54 | 19.06 | 925 | +0.37(+2.00%) |
Nov 29, 2022 | 18.69 | 18.69 | 18.69 | 18.69 | 1,427 | +0.61(+3.39%) |
Nov 28, 2022 | 18.40 | 18.41 | 18.07 | 18.07 | 939 | -0.23(-1.28%) |
Nov 25, 2022 | 18.22 | 18.31 | 18.21 | 18.31 | 819 | +0.26(+1.45%) |
Nov 23, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 107 | +1.08(+6.38%) |
Nov 22, 2022 | 17.25 | 17.25 | 16.96 | 16.96 | 244 | -0.02(-0.12%) |
Nov 21, 2022 | 17.08 | 17.08 | 16.84 | 16.98 | 4,035 | -0.55(-3.13%) |
Nov 18, 2022 | 17.50 | 17.65 | 17.50 | 17.53 | 4,274 | -0.21(-1.21%) |
Nov 17, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 77 | +0.06(+0.35%) |
Nov 16, 2022 | 17.87 | 17.89 | 17.69 | 17.69 | 2,569 | -0.23(-1.28%) |
Nov 15, 2022 | 18.04 | 18.04 | 17.92 | 17.92 | 1,230 | +0.47(+2.71%) |
Nov 14, 2022 | 17.42 | 17.58 | 17.40 | 17.44 | 1,854 | -0.24(-1.37%) |
Nov 11, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +1.06(+6.38%) |
Nov 10, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 181 | +0.91(+5.79%) |
Nov 09, 2022 | 15.92 | 15.96 | 15.72 | 15.72 | 3,813 | -0.20(-1.27%) |
Nov 08, 2022 | 16.04 | 16.11 | 15.92 | 15.92 | 2,781 | +0.67(+4.41%) |
Nov 07, 2022 | 15.23 | 15.32 | 15.23 | 15.25 | 1,877 | +0.19(+1.29%) |
Nov 04, 2022 | 14.83 | 15.05 | 14.83 | 15.05 | 1,034 | +0.39(+2.64%) |
Nov 03, 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 45 | -0.15(-1.01%) |
Nov 02, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 73 | -0.14(-0.93%) |
Nov 01, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 897 | +0.04(+0.26%) |
Oct 31, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 94 | -0.06(-0.38%) |
Oct 28, 2022 | 14.87 | 14.97 | 14.87 | 14.97 | 655 | +0.07(+0.50%) |
Oct 27, 2022 | 14.85 | 14.90 | 14.85 | 14.90 | 143 | +0.07(+0.50%) |
Oct 26, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 41 | -0.12(-0.81%) |
Oct 25, 2022 | 14.92 | 16.33 | 14.88 | 14.94 | 5,739 | +0.40(+2.77%) |
Oct 24, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 128 | -0.06(-0.40%) |
Oct 21, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.05(+0.34%) |
Oct 20, 2022 | 14.65 | 14.65 | 14.55 | 14.55 | 201 | -0.28(-1.89%) |
Oct 19, 2022 | 14.77 | 14.83 | 14.74 | 14.83 | 341 | -0.16(-1.09%) |
Oct 18, 2022 | 14.65 | 14.99 | 14.65 | 14.99 | 159 | +0.19(+1.26%) |
Oct 17, 2022 | 14.66 | 14.80 | 14.66 | 14.80 | 642 | +0.31(+2.14%) |
Oct 14, 2022 | 14.68 | 14.71 | 14.49 | 14.49 | 1,971 | +0.34(+2.44%) |
Oct 13, 2022 | 13.90 | 14.15 | 13.90 | 14.15 | 661 | -0.24(-1.65%) |
Oct 12, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 96 | +0.13(+0.92%) |
Oct 11, 2022 | 14.57 | 14.57 | 13.29 | 14.26 | 724 | -0.46(-3.12%) |
Oct 10, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 172 | -0.20(-1.34%) |
Oct 07, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 100 | -0.71(-4.54%) |
Oct 06, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 25 | +0.23(+1.46%) |
Oct 05, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 135 | -0.85(-5.24%) |
Oct 04, 2022 | 16.20 | 16.25 | 16.20 | 16.25 | 568 | +0.40(+2.51%) |
Oct 03, 2022 | 15.80 | 15.85 | 15.80 | 15.85 | 664 | +0.41(+2.63%) |
Sep 30, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 194 | -0.05(-0.30%) |
Sep 29, 2022 | 15.41 | 15.49 | 15.41 | 15.49 | 574 | -0.19(-1.21%) |
Sep 28, 2022 | 15.62 | 15.68 | 15.47 | 15.68 | 2,092 | -0.38(-2.37%) |
Sep 27, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 89 | -0.05(-0.34%) |
Sep 26, 2022 | 16.44 | 16.44 | 16.12 | 16.12 | 188 | -0.64(-3.82%) |
Sep 23, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 283 | -0.77(-4.39%) |
Sep 22, 2022 | 17.55 | 17.56 | 17.40 | 17.53 | 1,815 | -0.55(-3.06%) |
Sep 21, 2022 | 18.08 | 18.39 | 18.08 | 18.08 | 1,038 | -0.14(-0.77%) |
Sep 20, 2022 | 18.18 | 18.26 | 18.18 | 18.22 | 4,924 | -0.18(-0.98%) |
Sep 19, 2022 | 18.70 | 18.70 | 18.30 | 18.40 | 1,789 | -0.31(-1.68%) |
Sep 16, 2022 | 18.59 | 18.73 | 18.59 | 18.71 | 748 | +0.21(+1.13%) |
Sep 15, 2022 | 18.65 | 18.71 | 18.50 | 18.50 | 1,442 | -0.33(-1.76%) |
Sep 14, 2022 | 19.10 | 19.10 | 18.80 | 18.84 | 1,616 | -0.13(-0.71%) |
Sep 13, 2022 | 19.20 | 19.20 | 18.88 | 18.97 | 2,793 | -0.81(-4.10%) |
Sep 12, 2022 | 19.88 | 19.88 | 19.73 | 19.78 | 8,683 | +0.23(+1.16%) |
Sep 09, 2022 | 19.46 | 19.58 | 19.46 | 19.55 | 3,899 | +0.38(+1.99%) |
Sep 08, 2022 | 19.30 | 19.30 | 19.06 | 19.17 | 5,514 | -0.20(-1.04%) |
Sep 07, 2022 | 19.05 | 19.37 | 19.05 | 19.37 | 2,120 | -0.03(-0.18%) |
Sep 06, 2022 | 20.69 | 20.69 | 19.41 | 19.41 | 13,519 | -1.04(-5.10%) |
Sep 02, 2022 | 20.97 | 21.02 | 20.05 | 20.45 | 31,301 | +0.74(+3.73%) |