Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 13.80 | 52 | +0.95(+7.39%) | |||
Apr 24, 2023 | 12.85 | 0 | +0.89(+7.44%) | |||
Apr 21, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 602 | +0.25(+2.10%) |
Apr 17, 2023 | 11.71 | 1 | -1.14(-8.84%) | |||
Apr 13, 2023 | 12.85 | 11 | +0.57(+4.63%) | |||
Apr 04, 2023 | 12.28 | 9 | +0.28(+2.34%) | |||
Mar 31, 2023 | 12.00 | 6 | -0.76(-5.96%) | |||
Mar 30, 2023 | 12.45 | 13.38 | 12.45 | 12.76 | 1,836 | +0.88(+7.41%) |
Mar 29, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 264 | +0.68(+6.07%) |
Mar 21, 2023 | 11.20 | 103 | +0.60(+5.66%) | |||
Mar 16, 2023 | 10.60 | 7 | -0.08(-0.75%) | |||
Mar 15, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 477 | +0.26(+2.49%) |
Mar 14, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 209 | +0.41(+4.10%) |
Mar 13, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 193 | -0.51(-4.83%) |
Mar 08, 2023 | 10.52 | 23 | -1.73(-14.14%) | |||
Mar 06, 2023 | 12.25 | 35 | -0.25(-2.00%) | |||
Feb 27, 2023 | 12.50 | 35 | -1.71(-12.03%) | |||
Feb 23, 2023 | 14.21 | 23 | -1.58(-10.01%) | |||
Feb 16, 2023 | 15.79 | 0 | -0.20(-1.25%) | |||
Feb 14, 2023 | 15.99 | 2 | -0.58(-3.50%) | |||
Feb 13, 2023 | 16.92 | 17.59 | 16.57 | 16.57 | 5,130 | -1.22(-6.86%) |
Feb 09, 2023 | 17.79 | 202 | +0.84(+4.96%) | |||
Feb 07, 2023 | 16.95 | 3 | +1.09(+6.87%) | |||
Feb 06, 2023 | 16.68 | 16.68 | 15.86 | 15.86 | 456 | -2.04(-11.40%) |
Jan 26, 2023 | 17.90 | 0 | +0.40(+2.29%) | |||
Jan 24, 2023 | 17.50 | 4 | -0.11(-0.62%) | |||
Jan 23, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 688 | +1.00(+6.02%) |
Jan 20, 2023 | 16.61 | 16.65 | 15.44 | 16.61 | 3,569 | -0.90(-5.13%) |
Jan 19, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 120 | +1.13(+6.88%) |
Jan 04, 2023 | 16.38 | 80 | +1.47(+9.86%) | |||
Dec 30, 2022 | 14.91 | 41 | -0.08(-0.53%) | |||
Dec 29, 2022 | 14.91 | 14.99 | 14.91 | 14.99 | 316 | +1.32(+9.66%) |
Dec 28, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 207 | -0.39(-2.77%) |
Dec 27, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 436 | -0.66(-4.48%) |
Dec 21, 2022 | 14.72 | 0 | +0.27(+1.87%) | |||
Dec 20, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 543 | +0.00(+0.00%) |
Dec 19, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 717 | +1.65(+12.89%) |
Dec 16, 2022 | 13.15 | 13.15 | 12.52 | 12.80 | 2,782 | -0.87(-6.39%) |
Dec 15, 2022 | 13.64 | 13.67 | 13.64 | 13.67 | 407 | -0.75(-5.18%) |
Dec 13, 2022 | 14.42 | 3 | +0.92(+6.81%) | |||
Dec 12, 2022 | 12.80 | 13.50 | 12.80 | 13.50 | 639 | -0.68(-4.80%) |
Dec 08, 2022 | 14.18 | 6 | -0.20(-1.38%) | |||
Dec 07, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 243 | -0.62(-4.15%) |
Dec 01, 2022 | 15.00 | 25 | -0.20(-1.32%) | |||
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%) |