Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 135 | -0.70(-1.49%) |
Jul 18, 2023 | 47.16 | 1 | +2.26(+5.03%) | |||
Jul 17, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 138 | -0.60(-1.32%) |
Jul 13, 2023 | 45.50 | 0 | +0.05(+0.11%) | |||
Jul 11, 2023 | 45.45 | 0 | +0.45(+1.00%) | |||
Jul 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.85(+1.93%) |
Jul 06, 2023 | 44.15 | 9 | -2.01(-4.35%) | |||
Jul 03, 2023 | 46.16 | 34 | -1.78(-3.71%) | |||
Jun 26, 2023 | 47.94 | 36 | -1.22(-2.48%) | |||
Jun 23, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 307 | +3.33(+7.27%) |
Jun 05, 2023 | 45.83 | 0 | -3.23(-6.58%) | |||
May 22, 2023 | 49.06 | 54 | -1.24(-2.47%) | |||
May 19, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 224 | +0.05(+0.10%) |
May 16, 2023 | 50.25 | 0 | +1.17(+2.38%) | |||
May 15, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 288 | -0.92(-1.84%) |
May 12, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 250 | +1.10(+2.25%) |
May 04, 2023 | 48.90 | 5 | -0.09(-0.18%) | |||
May 03, 2023 | 48.40 | 48.99 | 48.40 | 48.99 | 214 | +0.74(+1.53%) |
Apr 25, 2023 | 48.25 | 0 | +0.40(+0.83%) | |||
Apr 24, 2023 | 47.50 | 47.85 | 47.50 | 47.85 | 1,610 | +0.35(+0.75%) |
Apr 21, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 500 | +0.00(+0.00%) |
Apr 18, 2023 | 47.50 | 1 | +0.35(+0.74%) | |||
Apr 17, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 300 | -0.20(-0.42%) |
Apr 12, 2023 | 47.35 | 10 | -0.64(-1.33%) | |||
Mar 30, 2023 | 47.99 | 0 | +0.00(+0.00%) | |||
Mar 27, 2023 | 47.99 | 16 | +0.01(+0.02%) | |||
Mar 23, 2023 | 47.98 | 10 | +2.43(+5.33%) | |||
Mar 14, 2023 | 45.55 | 10 | -0.26(-0.57%) | |||
Mar 09, 2023 | 45.81 | 3 | +0.31(+0.68%) | |||
Mar 08, 2023 | 45.99 | 45.99 | 45.50 | 45.50 | 227 | -0.04(-0.09%) |
Mar 03, 2023 | 45.54 | 2 | +0.43(+0.95%) | |||
Feb 23, 2023 | 45.11 | 0 | +0.33(+0.73%) | |||
Feb 22, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 500 | -0.96(-2.09%) |
Feb 21, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 121 | -0.90(-1.93%) |
Feb 15, 2023 | 46.64 | 0 | -0.87(-1.83%) | |||
Feb 08, 2023 | 47.51 | 10 | +0.41(+0.87%) | |||
Jan 27, 2023 | 47.10 | 9 | -0.50(-1.06%) | |||
Jan 17, 2023 | 47.60 | 9 | -1.27(-2.59%) | |||
Jan 11, 2023 | 48.87 | 10 | +1.87(+3.98%) | |||
Jan 04, 2023 | 47.00 | 0 | +0.50(+1.08%) | |||
Jan 03, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 201 | +1.19(+2.63%) |
Dec 30, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 135 | +0.01(+0.02%) |
Dec 28, 2022 | 45.30 | 0 | +0.00(+0.00%) | |||
Dec 27, 2022 | 45.30 | 45.30 | 45.30 | 45.30 | 101 | -0.01(-0.02%) |
Dec 23, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 700 | +0.03(+0.06%) |
Dec 21, 2022 | 45.28 | 8 | +0.72(+1.62%) | |||
Dec 16, 2022 | 44.56 | 0 | -0.44(-0.98%) | |||
Nov 28, 2022 | 45.00 | 1 | +0.00(+0.00%) | |||
Nov 21, 2022 | 45.00 | 7 | -1.99(-4.23%) | |||
Nov 16, 2022 | 46.99 | 1 | +0.53(+1.13%) | |||
Nov 14, 2022 | 46.46 | 6 | -0.73(-1.54%) | |||
Nov 11, 2022 | 47.19 | 47.19 | 47.19 | 47.19 | 500 | +0.94(+2.04%) |
Nov 09, 2022 | 46.24 | 14 | -0.15(-0.32%) | |||
Nov 07, 2022 | 46.39 | 10 | +1.99(+4.49%) | |||
Nov 04, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 100 | +0.00(+0.00%) |
Nov 01, 2022 | 44.40 | 5 | +0.40(+0.91%) | |||
Oct 31, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -0.62(-1.40%) |
Oct 28, 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 108 | -0.76(-1.66%) |
Oct 17, 2022 | 45.38 | 12 | +1.44(+3.28%) | |||
Oct 10, 2022 | 43.94 | 58 | -0.44(-0.99%) | |||
Oct 06, 2022 | 44.38 | 18 | +0.21(+0.48%) | |||
Oct 05, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 308 | -1.08(-2.39%) |
Oct 04, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 256 | +1.81(+4.16%) |
Oct 03, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 251 | -0.47(-1.08%) |
Sep 12, 2022 | 43.91 | 0 | -0.09(-0.19%) | |||
Sep 09, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 251 | -0.06(-0.14%) |
Sep 01, 2022 | 44.06 | 6 | +0.99(+2.30%) | |||
Aug 31, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 1,387 | +0.53(+1.25%) |
Aug 29, 2022 | 42.54 | 0 | -0.01(-0.02%) | |||
Aug 26, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 1,064 | -2.43(-5.40%) |
Aug 15, 2022 | 44.98 | 6 | -1.02(-2.22%) |