Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2022 | 15.33 | 0 | -0.03(-0.16%) | |||
Nov 22, 2022 | 15.42 | 15.42 | 15.31 | 15.36 | 1,808 | +0.00(+0.00%) |
Nov 21, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 69 | +0.00(+0.03%) |
Nov 18, 2022 | 15.36 | 15.36 | 15.20 | 15.35 | 1,949 | +0.00(+0.02%) |
Nov 17, 2022 | 15.41 | 15.42 | 15.29 | 15.35 | 2,714 | +0.00(+0.01%) |
Nov 16, 2022 | 15.24 | 16.32 | 13.73 | 15.35 | 3,793 | +0.10(+0.66%) |
Nov 15, 2022 | 15.18 | 15.80 | 15.18 | 15.25 | 448 | +0.04(+0.29%) |
Nov 14, 2022 | 16.35 | 16.35 | 15.16 | 15.21 | 2,311 | -0.12(-0.82%) |
Nov 11, 2022 | 16.55 | 17.59 | 14.45 | 15.33 | 11,176 | -0.25(-1.60%) |
Nov 10, 2022 | 14.57 | 15.63 | 14.25 | 15.58 | 3,102 | -0.06(-0.37%) |
Nov 09, 2022 | 15.72 | 17.48 | 14.13 | 15.64 | 8,263 | +0.06(+0.38%) |
Nov 08, 2022 | 17.49 | 18.20 | 14.77 | 15.58 | 11,528 | -0.14(-0.91%) |
Nov 07, 2022 | 15.45 | 17.20 | 15.25 | 15.72 | 8,274 | +0.29(+1.89%) |
Nov 04, 2022 | 14.34 | 16.92 | 14.34 | 15.43 | 2,833 | +0.33(+2.21%) |
Nov 03, 2022 | 15.70 | 17.14 | 14.57 | 15.10 | 4,321 | -0.97(-6.04%) |
Nov 02, 2022 | 15.10 | 16.07 | 14.90 | 16.07 | 6,778 | +1.25(+8.45%) |
Nov 01, 2022 | 16.82 | 16.82 | 14.52 | 14.81 | 3,015 | +0.44(+3.06%) |
Oct 31, 2022 | 14.60 | 17.46 | 13.04 | 14.38 | 18,438 | -1.20(-7.68%) |
Oct 28, 2022 | 15.57 | 15.58 | 15.57 | 15.57 | 1,175 | -0.79(-4.81%) |
Oct 27, 2022 | 15.99 | 16.36 | 15.99 | 16.36 | 230 | +0.48(+3.00%) |
Oct 26, 2022 | 16.44 | 16.44 | 14.81 | 15.88 | 1,541 | -1.61(-9.21%) |
Oct 25, 2022 | 17.45 | 17.49 | 16.76 | 17.49 | 2,550 | -1.31(-6.97%) |
Oct 24, 2022 | 18.57 | 18.80 | 18.57 | 18.80 | 403 | +0.90(+5.03%) |
Oct 21, 2022 | 18.62 | 18.62 | 17.90 | 17.90 | 5,872 | -0.73(-3.92%) |
Oct 20, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 118 | -0.53(-2.74%) |
Oct 19, 2022 | 18.48 | 19.16 | 18.09 | 19.16 | 973 | +1.06(+5.85%) |
Oct 17, 2022 | 18.10 | 341 | -2.03(-10.07%) | |||
Oct 14, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 125 | +0.98(+5.14%) |
Oct 13, 2022 | 21.00 | 21.00 | 19.14 | 19.14 | 1,584 | -0.14(-0.71%) |
Oct 12, 2022 | 20.42 | 20.42 | 17.75 | 19.28 | 1,237 | -1.35(-6.55%) |
Oct 11, 2022 | 18.72 | 20.63 | 18.32 | 20.63 | 6,228 | +2.62(+14.53%) |
Oct 10, 2022 | 17.81 | 21.30 | 17.81 | 18.01 | 2,112 | +0.38(+2.16%) |
Oct 07, 2022 | 16.79 | 18.00 | 16.00 | 17.63 | 8,532 | +2.34(+15.30%) |
Oct 06, 2022 | 22.53 | 22.53 | 15.29 | 15.29 | 4,375 | -6.84(-30.91%) |
Oct 05, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 31 | +0.16(+0.72%) |
Oct 04, 2022 | 23.00 | 23.00 | 21.25 | 21.97 | 1,521 | -3.04(-12.16%) |
Oct 03, 2022 | 21.59 | 25.01 | 21.59 | 25.01 | 979 | +0.65(+2.68%) |
Sep 30, 2022 | 23.85 | 24.36 | 23.80 | 24.36 | 2,681 | +0.55(+2.32%) |
Sep 29, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 131 | +1.64(+7.38%) |
Sep 28, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 273 | -2.09(-8.62%) |
Sep 27, 2022 | 23.36 | 24.26 | 22.01 | 24.26 | 824 | +0.61(+2.58%) |
Sep 26, 2022 | 23.71 | 24.06 | 23.65 | 23.65 | 1,240 | +0.49(+2.10%) |
Sep 23, 2022 | 22.97 | 23.63 | 22.97 | 23.16 | 1,111 | +0.40(+1.76%) |
Sep 22, 2022 | 20.45 | 22.76 | 20.45 | 22.76 | 1,049 | +2.85(+14.34%) |
Sep 21, 2022 | 22.49 | 22.49 | 19.53 | 19.91 | 4,074 | -0.17(-0.86%) |
Sep 20, 2022 | 19.14 | 21.17 | 18.83 | 20.08 | 20,357 | +2.72(+15.64%) |
Sep 16, 2022 | 17.37 | 73 | +0.19(+1.09%) | |||
Sep 15, 2022 | 17.08 | 17.18 | 17.03 | 17.18 | 1,679 | -0.14(-0.80%) |
Sep 13, 2022 | 17.32 | 6 | +0.35(+2.05%) | |||
Sep 12, 2022 | 16.73 | 16.97 | 16.55 | 16.97 | 856 | +0.40(+2.42%) |
Sep 09, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 117 | -1.46(-8.07%) |
Sep 08, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 83 | -0.42(-2.26%) |
Sep 07, 2022 | 18.66 | 19.05 | 18.44 | 18.44 | 401 | -0.01(-0.06%) |
Sep 06, 2022 | 18.29 | 18.45 | 18.29 | 18.45 | 681 | +0.87(+4.96%) |
Sep 02, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 1,448 | -0.10(-0.58%) |
Sep 01, 2022 | 17.45 | 18.39 | 17.45 | 17.68 | 2,291 | +1.07(+6.42%) |
Aug 31, 2022 | 15.77 | 17.04 | 15.77 | 16.62 | 935 | -0.47(-2.74%) |
Aug 30, 2022 | 17.77 | 17.77 | 16.42 | 17.08 | 524 | +0.61(+3.71%) |
Aug 29, 2022 | 17.26 | 17.26 | 15.72 | 16.47 | 1,176 | -0.14(-0.86%) |
Aug 26, 2022 | 15.55 | 16.62 | 15.36 | 16.62 | 2,619 | +0.97(+6.18%) |
Aug 25, 2022 | 17.65 | 17.65 | 15.36 | 15.65 | 392,572 | -2.10(-11.81%) |
Aug 24, 2022 | 18.85 | 18.85 | 16.99 | 17.75 | 79,259 | -0.10(-0.54%) |
Aug 23, 2022 | 18.38 | 18.38 | 16.73 | 17.84 | 22,331 | -0.50(-2.71%) |
Aug 22, 2022 | 18.73 | 18.73 | 18.34 | 18.34 | 98,533 | +1.24(+7.26%) |
Aug 19, 2022 | 16.73 | 17.60 | 16.73 | 17.10 | 73,632 | +0.70(+4.28%) |
Aug 18, 2022 | 15.25 | 16.64 | 15.02 | 16.40 | 368,530 | +1.15(+7.54%) |
Aug 17, 2022 | 16.46 | 16.51 | 15.25 | 15.25 | 4,421 | -0.48(-3.08%) |
Aug 16, 2022 | 15.59 | 15.73 | 15.55 | 15.73 | 640 | -0.59(-3.62%) |
Aug 12, 2022 | 16.32 | 173 | -0.62(-3.68%) | |||
Aug 11, 2022 | 17.42 | 17.86 | 16.94 | 16.94 | 24,788 | +0.24(+1.43%) |
Aug 10, 2022 | 17.43 | 17.43 | 16.70 | 16.70 | 607 | -1.33(-7.37%) |
Aug 09, 2022 | 17.79 | 18.03 | 17.64 | 18.03 | 14,992 | +1.18(+6.98%) |
Aug 08, 2022 | 18.12 | 18.29 | 16.60 | 16.86 | 2,711 | -1.63(-8.83%) |
Aug 04, 2022 | 18.49 | 135 | +0.48(+2.68%) | |||
Aug 03, 2022 | 18.34 | 18.34 | 18.01 | 18.01 | 942 | -0.16(-0.86%) |
Aug 02, 2022 | 18.71 | 18.86 | 18.16 | 18.16 | 831 | -1.11(-5.74%) |
Aug 01, 2022 | 20.00 | 20.00 | 19.10 | 19.27 | 1,564 | -0.67(-3.36%) |
Jul 29, 2022 | 20.21 | 20.91 | 19.94 | 19.94 | 2,473 | +0.25(+1.29%) |
Jul 28, 2022 | 21.18 | 21.18 | 19.44 | 19.69 | 5,662 | -0.61(-3.03%) |
Jul 27, 2022 | 22.21 | 22.21 | 19.84 | 20.30 | 1,074 | -0.96(-4.53%) |
Jul 26, 2022 | 19.43 | 21.69 | 19.43 | 21.27 | 35,072 | +2.23(+11.74%) |
Jul 25, 2022 | 19.46 | 19.82 | 19.03 | 19.03 | 17,848 | -0.41(-2.11%) |
Jul 22, 2022 | 18.76 | 19.44 | 18.76 | 19.44 | 1,750 | +1.34(+7.40%) |
Jul 21, 2022 | 17.07 | 18.20 | 17.07 | 18.10 | 901 | +0.59(+3.37%) |
Jul 20, 2022 | 20.32 | 20.32 | 17.42 | 17.51 | 9,300 | -2.62(-13.03%) |
Jul 19, 2022 | 20.43 | 20.54 | 20.11 | 20.13 | 53,507 | -0.78(-3.75%) |
Jul 18, 2022 | 21.69 | 21.69 | 19.56 | 20.92 | 6,619 | -1.32(-5.95%) |
Jul 15, 2022 | 21.17 | 22.58 | 21.13 | 22.24 | 9,951 | +1.48(+7.13%) |
Jul 14, 2022 | 22.75 | 23.29 | 20.76 | 20.76 | 40,222 | -1.15(-5.26%) |
Jul 13, 2022 | 22.30 | 23.11 | 21.79 | 21.91 | 3,139 | +0.21(+0.98%) |
Jul 12, 2022 | 21.82 | 21.83 | 21.39 | 21.70 | 37,064 | -0.29(-1.31%) |
Jul 11, 2022 | 21.13 | 21.99 | 21.13 | 21.99 | 26,781 | +1.81(+8.96%) |
Jul 08, 2022 | 20.08 | 20.32 | 19.56 | 20.18 | 2,617 | +0.62(+3.19%) |
Jul 07, 2022 | 20.43 | 20.43 | 19.56 | 19.56 | 1,519 | -0.50(-2.48%) |
Jul 06, 2022 | 19.92 | 20.44 | 19.27 | 20.05 | 4,484 | -0.51(-2.50%) |
Jul 05, 2022 | 22.35 | 22.35 | 20.57 | 20.57 | 12,835 | -0.45(-2.14%) |
Jul 01, 2022 | 20.77 | 21.60 | 20.77 | 21.02 | 3,595 | -0.66(-3.03%) |
Jun 30, 2022 | 21.63 | 21.98 | 20.94 | 21.67 | 4,169 | +1.29(+6.32%) |
Jun 29, 2022 | 19.95 | 20.40 | 19.95 | 20.39 | 1,224 | +1.43(+7.52%) |
Jun 28, 2022 | 17.56 | 18.96 | 17.56 | 18.96 | 2,851 | +1.11(+6.20%) |
Jun 27, 2022 | 18.27 | 18.27 | 17.68 | 17.85 | 1,111 | +0.24(+1.38%) |
Jun 24, 2022 | 18.09 | 18.18 | 17.45 | 17.61 | 3,692 | -1.69(-8.75%) |
Jun 23, 2022 | 20.63 | 20.86 | 19.30 | 19.30 | 61,265 | -1.23(-6.00%) |
Jun 22, 2022 | 20.45 | 20.93 | 20.04 | 20.53 | 59,574 | +0.25(+1.25%) |
Jun 21, 2022 | 21.03 | 21.03 | 19.64 | 20.28 | 206,950 | -1.86(-8.40%) |
Jun 17, 2022 | 22.18 | 22.18 | 21.58 | 22.14 | 5,810 | -0.49(-2.17%) |
Jun 16, 2022 | 22.70 | 23.03 | 22.59 | 22.63 | 8,936 | +1.23(+5.76%) |
Jun 15, 2022 | 21.54 | 22.65 | 21.16 | 21.40 | 185,020 | -1.20(-5.30%) |
Jun 14, 2022 | 22.52 | 22.60 | 21.92 | 22.60 | 27,831 | +0.09(+0.41%) |
Jun 13, 2022 | 21.39 | 22.54 | 20.92 | 22.51 | 35,942 | +2.16(+10.64%) |
Jun 10, 2022 | 19.79 | 20.37 | 19.79 | 20.34 | 139,547 | +1.32(+6.96%) |
Jun 09, 2022 | 18.37 | 19.02 | 18.37 | 19.02 | 1,911 | +1.34(+7.56%) |
Jun 08, 2022 | 17.28 | 17.72 | 17.28 | 17.68 | 168,887 | +0.89(+5.30%) |
Jun 07, 2022 | 17.42 | 17.42 | 16.79 | 16.79 | 1,223 | -0.58(-3.36%) |
Jun 06, 2022 | 15.18 | 17.38 | 15.18 | 17.38 | 3,124 | +0.52(+3.06%) |
Jun 03, 2022 | 16.53 | 17.07 | 16.53 | 16.86 | 2,309 | +0.72(+4.44%) |
Jun 02, 2022 | 16.83 | 16.83 | 16.14 | 16.14 | 1,329 | -0.69(-4.12%) |
Jun 01, 2022 | 16.53 | 17.02 | 16.53 | 16.84 | 68,632 | +0.52(+3.20%) |
May 31, 2022 | 16.42 | 16.57 | 15.90 | 16.31 | 3,444 | +0.29(+1.79%) |
May 27, 2022 | 13.94 | 16.03 | 13.94 | 16.03 | 1,944 | +0.97(+6.42%) |
May 26, 2022 | 13.99 | 15.06 | 13.99 | 15.06 | 1,993 | -0.79(-4.96%) |
May 25, 2022 | 16.56 | 16.56 | 15.84 | 15.84 | 412 | -0.72(-4.33%) |
May 24, 2022 | 14.06 | 16.83 | 14.06 | 16.56 | 1,843 | +0.31(+1.91%) |
May 23, 2022 | 14.65 | 16.25 | 14.65 | 16.25 | 344 | +0.57(+3.67%) |
May 20, 2022 | 14.91 | 15.91 | 14.91 | 15.68 | 1,795 | +0.80(+5.37%) |
May 19, 2022 | 15.79 | 15.79 | 14.88 | 14.88 | 10,429 | -0.67(-4.32%) |
May 18, 2022 | 14.43 | 15.61 | 14.43 | 15.55 | 2,993 | +1.43(+10.14%) |
May 17, 2022 | 14.05 | 14.53 | 13.76 | 14.12 | 13,033 | -1.08(-7.13%) |
May 16, 2022 | 15.68 | 15.88 | 14.64 | 15.20 | 8,061 | -0.97(-5.98%) |
May 13, 2022 | 16.20 | 16.52 | 15.75 | 16.17 | 83,293 | -1.61(-9.05%) |
May 12, 2022 | 19.64 | 20.87 | 17.43 | 17.78 | 142,220 | -1.31(-6.89%) |
May 11, 2022 | 18.28 | 19.25 | 17.38 | 19.09 | 23,202 | +1.49(+8.45%) |
May 10, 2022 | 16.88 | 18.34 | 16.88 | 17.60 | 5,319 | +0.33(+1.88%) |
May 09, 2022 | 17.22 | 17.28 | 16.74 | 17.28 | 3,583 | +1.80(+11.65%) |
May 06, 2022 | 15.40 | 15.79 | 15.18 | 15.48 | 2,574 | +0.51(+3.39%) |
May 05, 2022 | 14.59 | 15.10 | 14.59 | 14.97 | 87,469 | +1.55(+11.59%) |
May 04, 2022 | 14.77 | 14.77 | 13.41 | 13.41 | 2,268 | -0.95(-6.61%) |
May 03, 2022 | 14.37 | 14.37 | 14.36 | 14.36 | 918 | +0.12(+0.86%) |