Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2023 | 22.39 | 0 | +0.00(+0.00%) | |||
Jun 22, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 6 | +0.00(+0.00%) |
Jun 21, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 7 | -0.30(-1.30%) |
Jun 20, 2023 | 22.64 | 22.69 | 22.64 | 22.69 | 12,155 | +0.03(+0.11%) |
Jun 16, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | +0.02(+0.10%) |
Jun 15, 2023 | 22.63 | 22.69 | 22.63 | 22.64 | 3,638 | +0.06(+0.26%) |
May 08, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 163 | +0.14(+0.61%) |
May 05, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 233 | +0.21(+0.93%) |
May 04, 2023 | 22.29 | 22.29 | 22.20 | 22.24 | 857 | +0.20(+0.91%) |
May 03, 2023 | 22.09 | 22.10 | 21.99 | 22.04 | 813 | -0.07(-0.31%) |
May 02, 2023 | 22.11 | 22.11 | 22.04 | 22.11 | 902 | -0.24(-1.06%) |
May 01, 2023 | 22.48 | 22.48 | 22.35 | 22.35 | 998 | -0.03(-0.16%) |
Apr 28, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | +0.21(+0.95%) |
Apr 27, 2023 | 22.21 | 22.21 | 22.14 | 22.17 | 2,241 | +0.09(+0.39%) |
Apr 26, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 188 | +0.24(+1.12%) |
Apr 25, 2023 | 21.93 | 21.96 | 21.84 | 21.84 | 531 | -0.41(-1.86%) |
Apr 24, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 52 | -0.05(-0.22%) |
Apr 21, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | -0.19(-0.85%) |
Apr 20, 2023 | 22.56 | 22.60 | 22.46 | 22.50 | 1,920 | -0.07(-0.31%) |
Apr 19, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 88 | -0.19(-0.82%) |
Apr 18, 2023 | 22.71 | 22.75 | 22.71 | 22.75 | 628 | -0.06(-0.25%) |
Apr 17, 2023 | 22.71 | 22.82 | 22.71 | 22.81 | 1,586 | +0.14(+0.60%) |
Apr 14, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 100 | -0.14(-0.59%) |
Apr 13, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 41 | +0.25(+1.13%) |
Apr 12, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 136 | -0.15(-0.68%) |
Apr 11, 2023 | 22.74 | 22.74 | 22.71 | 22.71 | 522 | +0.07(+0.31%) |
Apr 10, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 175 | +0.03(+0.15%) |
Apr 06, 2023 | 22.61 | 22.60 | 22.60 | 22.60 | 518 | +0.15(+0.69%) |
Apr 05, 2023 | 22.58 | 22.58 | 22.45 | 22.45 | 245 | -0.24(-1.06%) |
Apr 04, 2023 | 22.59 | 22.69 | 22.59 | 22.69 | 376 | -0.02(-0.09%) |
Apr 03, 2023 | 22.69 | 22.71 | 22.69 | 22.71 | 619 | +0.16(+0.70%) |
Mar 31, 2023 | 22.65 | 22.65 | 22.55 | 22.55 | 1,273 | -0.18(-0.80%) |
Mar 30, 2023 | 22.67 | 22.74 | 22.67 | 22.74 | 2,757 | +0.28(+1.24%) |
Mar 29, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 736 | +0.07(+0.31%) |
Mar 28, 2023 | 22.40 | 22.40 | 22.39 | 22.39 | 169 | +0.34(+1.56%) |
Mar 27, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 58 | -0.12(-0.52%) |
Mar 24, 2023 | 22.14 | 22.16 | 22.14 | 22.16 | 320 | -0.11(-0.49%) |
Mar 23, 2023 | 22.37 | 22.44 | 22.24 | 22.27 | 2,014 | +0.32(+1.44%) |
Mar 22, 2023 | 22.04 | 22.07 | 21.95 | 21.95 | 1,788 | -0.01(-0.03%) |
Mar 21, 2023 | 21.89 | 21.96 | 21.89 | 21.96 | 194 | +0.26(+1.20%) |
Mar 20, 2023 | 21.72 | 21.76 | 21.67 | 21.70 | 470 | -0.04(-0.18%) |
Mar 17, 2023 | 21.75 | 21.75 | 21.74 | 21.74 | 250 | -0.05(-0.24%) |
Mar 16, 2023 | 21.54 | 21.79 | 21.52 | 21.79 | 926 | +0.25(+1.17%) |
Mar 15, 2023 | 21.48 | 21.54 | 21.38 | 21.54 | 2,050 | -0.37(-1.71%) |
Mar 14, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 608 | +0.00(+0.01%) |
Mar 13, 2023 | 21.94 | 21.94 | 21.91 | 21.91 | 490 | +0.01(+0.05%) |
Mar 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.16(-0.72%) |
Mar 09, 2023 | 22.24 | 22.24 | 22.03 | 22.06 | 4,321 | -0.44(-1.97%) |
Mar 08, 2023 | 22.52 | 22.52 | 22.50 | 22.50 | 461 | +0.04(+0.17%) |
Mar 07, 2023 | 22.58 | 22.58 | 22.46 | 22.46 | 357 | -0.38(-1.66%) |
Mar 06, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 187 | -0.03(-0.14%) |
Mar 03, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | +0.19(+0.82%) |
Mar 02, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 131 | +0.12(+0.55%) |
Mar 01, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 342 | +0.42(+1.88%) |
Feb 28, 2023 | 22.19 | 22.24 | 22.15 | 22.15 | 4,821 | -0.03(-0.14%) |
Feb 27, 2023 | 22.25 | 22.29 | 22.14 | 22.18 | 36,002 | +0.03(+0.13%) |
Feb 24, 2023 | 22.12 | 22.17 | 22.12 | 22.16 | 354 | -0.41(-1.80%) |
Feb 23, 2023 | 22.73 | 22.73 | 22.56 | 22.56 | 1,104 | +0.01(+0.05%) |
Feb 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 82 | -0.11(-0.49%) |
Feb 21, 2023 | 22.89 | 22.89 | 22.66 | 22.66 | 175 | -0.19(-0.84%) |
Feb 17, 2023 | 22.82 | 22.93 | 22.82 | 22.85 | 466 | -0.25(-1.09%) |
Feb 16, 2023 | 23.25 | 23.25 | 23.06 | 23.10 | 8,800 | -0.03(-0.13%) |
Feb 15, 2023 | 23.00 | 23.13 | 22.98 | 23.13 | 605 | -0.11(-0.46%) |
Feb 14, 2023 | 23.30 | 23.30 | 23.24 | 23.24 | 398 | -0.08(-0.36%) |
Feb 13, 2023 | 23.33 | 23.38 | 23.32 | 23.32 | 1,001 | +0.23(+0.98%) |
Feb 10, 2023 | 22.97 | 23.09 | 22.97 | 23.09 | 1,397 | -0.17(-0.73%) |
Feb 09, 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 289 | +0.17(+0.74%) |
Feb 08, 2023 | 23.14 | 23.23 | 22.66 | 23.09 | 8,792 | -0.16(-0.69%) |
Feb 07, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 386 | +0.16(+0.68%) |
Feb 06, 2023 | 23.43 | 23.43 | 23.08 | 23.10 | 1,436 | -0.33(-1.40%) |
Feb 03, 2023 | 23.70 | 23.70 | 23.43 | 23.43 | 759 | -0.40(-1.70%) |
Feb 02, 2023 | 23.83 | 23.90 | 23.73 | 23.83 | 38,604 | -0.21(-0.87%) |
Feb 01, 2023 | 23.96 | 24.04 | 23.94 | 24.04 | 506 | +0.31(+1.32%) |
Jan 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 19 | -0.05(-0.21%) |
Jan 30, 2023 | 23.90 | 23.90 | 23.78 | 23.78 | 582 | -0.46(-1.91%) |
Jan 27, 2023 | 24.28 | 24.28 | 24.24 | 24.24 | 951 | -0.16(-0.66%) |
Jan 26, 2023 | 24.29 | 24.40 | 24.29 | 24.40 | 243 | +0.26(+1.08%) |
Jan 25, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 346 | +0.00(+0.02%) |
Jan 24, 2023 | 24.19 | 24.21 | 24.14 | 24.14 | 1,145 | -0.02(-0.08%) |
Jan 23, 2023 | 24.17 | 24.22 | 24.16 | 24.16 | 845 | +0.16(+0.66%) |
Jan 20, 2023 | 23.87 | 24.00 | 23.87 | 24.00 | 132 | +0.28(+1.19%) |
Jan 19, 2023 | 23.68 | 23.71 | 23.68 | 23.71 | 579 | +0.19(+0.80%) |
Jan 18, 2023 | 23.64 | 23.64 | 23.53 | 23.53 | 474 | -0.10(-0.42%) |
Jan 17, 2023 | 23.59 | 23.62 | 23.59 | 23.62 | 536 | -0.13(-0.53%) |
Jan 13, 2023 | 23.68 | 23.78 | 23.68 | 23.75 | 788 | +0.18(+0.75%) |
Jan 12, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 51 | +0.11(+0.46%) |
Jan 11, 2023 | 23.35 | 23.46 | 23.34 | 23.46 | 413 | +0.07(+0.32%) |
Jan 10, 2023 | 23.37 | 23.39 | 23.37 | 23.39 | 694 | +0.18(+0.77%) |
Jan 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 109 | +0.20(+0.86%) |
Jan 06, 2023 | 23.02 | 23.02 | 23.00 | 23.01 | 536 | +0.32(+1.43%) |
Jan 05, 2023 | 22.71 | 22.71 | 22.60 | 22.69 | 740 | -0.05(-0.22%) |
Jan 04, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 647 | +0.54(+2.41%) |
Jan 03, 2023 | 22.03 | 22.21 | 22.03 | 22.20 | 1,215 | +0.26(+1.19%) |
Dec 30, 2022 | 21.69 | 22.06 | 21.69 | 21.94 | 1,846 | -0.28(-1.24%) |
Dec 29, 2022 | 22.26 | 22.26 | 22.22 | 22.22 | 907 | +0.37(+1.68%) |
Dec 28, 2022 | 21.93 | 21.93 | 21.85 | 21.85 | 906 | -0.24(-1.11%) |
Dec 27, 2022 | 22.04 | 22.10 | 22.04 | 22.10 | 2,103 | +0.29(+1.33%) |
Dec 23, 2022 | 21.84 | 21.84 | 21.69 | 21.81 | 3,479 | -0.06(-0.26%) |
Dec 22, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 4 | -0.18(-0.83%) |
Dec 21, 2022 | 21.81 | 22.05 | 21.81 | 22.04 | 706 | +0.22(+1.00%) |
Dec 20, 2022 | 21.82 | 21.83 | 21.81 | 21.83 | 1,297 | +0.02(+0.08%) |
Dec 19, 2022 | 21.83 | 21.83 | 21.81 | 21.81 | 16,774 | -0.16(-0.72%) |
Dec 16, 2022 | 21.99 | 21.99 | 21.97 | 21.97 | 2,531 | +0.04(+0.20%) |
Dec 15, 2022 | 21.99 | 21.99 | 21.78 | 21.93 | 885 | -0.41(-1.85%) |
Dec 14, 2022 | 22.28 | 22.34 | 22.28 | 22.34 | 349 | +0.05(+0.20%) |
Dec 13, 2022 | 22.50 | 22.50 | 22.29 | 22.29 | 380 | +0.14(+0.64%) |
Dec 12, 2022 | 22.04 | 22.15 | 22.01 | 22.15 | 1,287 | -0.10(-0.43%) |
Dec 09, 2022 | 22.44 | 22.44 | 22.24 | 22.24 | 1,028 | -0.10(-0.45%) |
Dec 08, 2022 | 22.41 | 22.46 | 22.35 | 22.35 | 3,948 | +0.21(+0.93%) |
Dec 07, 2022 | 22.21 | 22.21 | 22.13 | 22.14 | 653 | -0.21(-0.93%) |
Dec 06, 2022 | 22.39 | 22.39 | 22.30 | 22.35 | 1,009 | +0.09(+0.42%) |
Dec 05, 2022 | 22.52 | 22.52 | 22.18 | 22.25 | 3,728 | -0.25(-1.09%) |
Dec 02, 2022 | 22.35 | 22.53 | 22.35 | 22.50 | 1,634 | +0.17(+0.76%) |
Dec 01, 2022 | 22.52 | 22.52 | 22.32 | 22.33 | 2,133 | -0.10(-0.43%) |
Nov 30, 2022 | 22.32 | 22.45 | 22.20 | 22.43 | 2,190 | +0.59(+2.70%) |
Nov 29, 2022 | 21.85 | 21.87 | 21.84 | 21.84 | 944 | +0.39(+1.84%) |
Nov 28, 2022 | 21.48 | 21.48 | 21.43 | 21.44 | 558 | -0.01(-0.06%) |
Nov 25, 2022 | 21.45 | 21.46 | 21.45 | 21.46 | 169 | -0.07(-0.35%) |
Nov 23, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 498 | +0.14(+0.65%) |
Nov 22, 2022 | 21.40 | 21.40 | 21.39 | 21.39 | 494 | +0.03(+0.14%) |
Nov 21, 2022 | 21.32 | 21.36 | 21.32 | 21.36 | 316 | -0.12(-0.55%) |
Nov 18, 2022 | 21.49 | 21.49 | 21.47 | 21.48 | 849 | -0.17(-0.80%) |
Nov 17, 2022 | 21.31 | 21.65 | 21.31 | 21.65 | 2,612 | +0.03(+0.14%) |
Nov 16, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,643 | -0.30(-1.37%) |
Nov 15, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 121 | +0.50(+2.33%) |
Nov 14, 2022 | 21.49 | 21.49 | 21.42 | 21.42 | 376 | -0.08(-0.38%) |
Nov 11, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 126 | +0.48(+2.30%) |
Nov 10, 2022 | 20.95 | 21.02 | 20.95 | 21.02 | 771 | +0.62(+3.05%) |
Nov 09, 2022 | 20.63 | 20.63 | 20.40 | 20.40 | 875 | -0.37(-1.80%) |
Nov 08, 2022 | 20.76 | 20.84 | 20.69 | 20.77 | 6,472 | +0.08(+0.40%) |
Nov 07, 2022 | 20.78 | 20.78 | 20.69 | 20.69 | 1,263 | -0.03(-0.15%) |
Nov 04, 2022 | 20.31 | 20.75 | 20.31 | 20.72 | 1,112 | +0.84(+4.25%) |
Nov 03, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 143 | +0.10(+0.53%) |
Nov 02, 2022 | 19.99 | 20.03 | 19.77 | 19.77 | 1,122 | -0.15(-0.76%) |