Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 754 | +0.00(+0.00%) |
Jan 30, 2023 | 22.00 | 22.00 | 20.25 | 21.00 | 3,773 | -1.00(-4.55%) |
Jan 27, 2023 | 22.10 | 22.10 | 22.00 | 22.00 | 551 | -0.20(-0.90%) |
Jan 24, 2023 | 22.20 | 0 | +0.20(+0.91%) | |||
Jan 19, 2023 | 22.00 | 0 | +0.30(+1.38%) | |||
Jan 12, 2023 | 21.70 | 71 | +0.38(+1.78%) | |||
Jan 09, 2023 | 21.32 | 5 | +0.00(+0.00%) | |||
Jan 06, 2023 | 21.50 | 21.50 | 21.25 | 21.32 | 727 | +0.22(+1.04%) |
Jan 05, 2023 | 20.60 | 21.10 | 20.60 | 21.10 | 748 | +0.60(+2.93%) |
Jan 04, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 150 | +0.20(+0.99%) |
Jan 03, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 252 | +0.01(+0.05%) |
Dec 30, 2022 | 20.23 | 20.29 | 20.10 | 20.29 | 1,648 | +0.79(+4.05%) |
Dec 29, 2022 | 19.54 | 19.54 | 19.05 | 19.50 | 6,311 | +0.00(+0.00%) |
Dec 28, 2022 | 20.28 | 20.28 | 19.50 | 19.50 | 2,115 | -0.25(-1.27%) |
Dec 27, 2022 | 20.32 | 20.32 | 19.75 | 19.75 | 11,297 | -0.57(-2.81%) |
Dec 23, 2022 | 21.34 | 21.34 | 20.32 | 20.32 | 5,550 | -1.18(-5.49%) |
Dec 22, 2022 | 21.50 | 21.80 | 21.50 | 21.50 | 1,621 | +0.16(+0.75%) |
Dec 20, 2022 | 21.34 | 0 | -0.66(-3.00%) | |||
Dec 15, 2022 | 22.00 | 0 | -0.50(-2.22%) | |||
Dec 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 351 | +1.18(+5.53%) |
Dec 12, 2022 | 21.32 | 10 | -1.18(-5.24%) | |||
Dec 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 355 | +0.20(+0.90%) |
Dec 06, 2022 | 22.30 | 1 | -0.10(-0.45%) | |||
Dec 05, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 150 | -0.10(-0.44%) |
Dec 01, 2022 | 22.50 | 66 | -0.20(-0.88%) | |||
Nov 28, 2022 | 22.70 | 0 | +0.27(+1.20%) | |||
Nov 25, 2022 | 22.70 | 22.70 | 22.43 | 22.43 | 225 | -0.27(-1.19%) |
Nov 23, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 530 | +0.00(+0.00%) |
Nov 22, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 330 | +0.15(+0.67%) |
Nov 21, 2022 | 22.46 | 22.55 | 22.46 | 22.55 | 400 | +0.27(+1.21%) |
Nov 16, 2022 | 22.28 | 0 | -0.22(-0.98%) | |||
Nov 15, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 536 | -0.20(-0.88%) |
Nov 07, 2022 | 22.70 | 10 | +0.00(+0.00%) | |||
Nov 04, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 803 | +1.10(+5.09%) |
Nov 03, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 114 | -0.78(-3.49%) |
Nov 02, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 525 | +0.83(+3.85%) |
Nov 01, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 501 | +0.05(+0.23%) |
Oct 31, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 102 | +0.50(+2.38%) |
Oct 28, 2022 | 21.25 | 21.25 | 21.00 | 21.00 | 749 | -0.22(-1.04%) |
Oct 27, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 327 | -0.78(-3.55%) |
Oct 26, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.40(-1.79%) |
Oct 24, 2022 | 22.40 | 0 | +0.40(+1.82%) | |||
Oct 19, 2022 | 22.00 | 0 | +0.00(+0.00%) | |||
Oct 18, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 300 | +0.50(+2.33%) |
Oct 17, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.00(+0.00%) |
Oct 14, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 424 | +0.00(+0.00%) |
Oct 13, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 277 | +0.54(+2.58%) |
Oct 12, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 100 | +0.01(+0.05%) |
Oct 10, 2022 | 20.95 | 2 | +0.00(+0.00%) | |||
Oct 07, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 210 | -0.05(-0.24%) |
Oct 06, 2022 | 21.02 | 21.25 | 21.00 | 21.00 | 1,450 | -1.50(-6.67%) |
Oct 05, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 4,350 | -0.25(-1.10%) |
Oct 04, 2022 | 22.49 | 22.75 | 22.49 | 22.75 | 509 | +0.75(+3.41%) |
Oct 03, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 301 | +1.05(+5.01%) |
Sep 30, 2022 | 21.50 | 21.50 | 20.95 | 20.95 | 1,342 | -0.07(-0.33%) |
Sep 29, 2022 | 21.25 | 21.25 | 21.02 | 21.02 | 400 | -0.07(-0.33%) |
Sep 28, 2022 | 22.99 | 22.99 | 21.09 | 21.09 | 2,157 | -1.66(-7.30%) |
Sep 27, 2022 | 22.70 | 22.75 | 22.70 | 22.75 | 496 | +1.00(+4.60%) |
Sep 26, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 309 | -1.00(-4.40%) |
Sep 23, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 510 | +1.10(+5.08%) |
Sep 22, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 187 | -1.05(-4.63%) |
Sep 21, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 140 | -0.05(-0.22%) |
Sep 19, 2022 | 22.75 | 0 | +1.35(+6.31%) | |||
Sep 15, 2022 | 21.40 | 0 | +0.15(+0.71%) | |||
Sep 12, 2022 | 21.25 | 0 | +0.23(+1.09%) | |||
Sep 09, 2022 | 21.25 | 21.25 | 21.02 | 21.02 | 5,208 | -0.88(-4.02%) |
Sep 06, 2022 | 21.90 | 4 | -0.10(-0.45%) | |||
Sep 01, 2022 | 22.00 | 10 | -0.30(-1.35%) | |||
Aug 30, 2022 | 22.30 | 0 | +0.00(+0.00%) | |||
Aug 29, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 1,092 | +0.20(+0.90%) |
Aug 25, 2022 | 22.10 | 0 | +0.10(+0.45%) | |||
Aug 22, 2022 | 22.00 | 3 | +0.05(+0.23%) | |||
Aug 19, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 102 | +0.15(+0.69%) |
Aug 18, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 1,500 | +0.20(+0.93%) |
Aug 17, 2022 | 21.11 | 21.60 | 21.10 | 21.60 | 4,633 | +0.39(+1.84%) |
Aug 16, 2022 | 21.60 | 21.60 | 21.21 | 21.21 | 2,437 | -0.34(-1.58%) |
Aug 15, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 350 | -0.75(-3.36%) |
Aug 11, 2022 | 22.30 | 0 | +0.80(+3.72%) | |||
Aug 10, 2022 | 22.00 | 22.00 | 21.50 | 21.50 | 285 | -1.25(-5.49%) |
Aug 08, 2022 | 22.75 | 0 | -0.75(-3.19%) | |||
Aug 05, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 250 | +0.00(+0.00%) |
Aug 03, 2022 | 23.50 | 60 | +1.50(+6.82%) | |||
Aug 02, 2022 | 22.18 | 22.50 | 22.00 | 22.00 | 1,830 | -0.50(-2.22%) |
Aug 01, 2022 | 22.50 | 22.50 | 22.28 | 22.50 | 2,700 | +1.00(+4.65%) |
Jul 29, 2022 | 21.70 | 21.90 | 21.50 | 21.50 | 935 | -0.75(-3.37%) |
Jul 27, 2022 | 22.25 | 0 | +0.00(+0.00%) | |||
Jul 22, 2022 | 22.25 | 0 | +0.00(+0.00%) | |||
Jul 21, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 600 | +0.00(+0.00%) |
Jul 20, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 701 | +0.00(+0.00%) |
Jul 19, 2022 | 22.00 | 22.25 | 22.00 | 22.25 | 1,172 | +0.38(+1.71%) |
Jul 15, 2022 | 21.88 | 0 | -0.38(-1.69%) | |||
Jul 13, 2022 | 22.25 | 7 | +0.25(+1.14%) | |||
Jul 12, 2022 | 22.35 | 22.35 | 22.00 | 22.00 | 3,915 | -0.48(-2.14%) |
Jul 11, 2022 | 22.48 | 22.48 | 22.01 | 22.48 | 2,925 | -0.50(-2.18%) |
Jul 08, 2022 | 22.25 | 22.98 | 22.25 | 22.98 | 1,300 | +0.97(+4.41%) |
Jul 06, 2022 | 22.01 | 10 | -0.49(-2.18%) | |||
Jul 05, 2022 | 22.23 | 22.50 | 22.23 | 22.50 | 701 | +0.45(+2.04%) |
Jun 30, 2022 | 22.05 | 0 | -0.18(-0.81%) | |||
Jun 29, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 125 | +0.18(+0.82%) |
Jun 28, 2022 | 23.23 | 23.23 | 22.05 | 22.05 | 3,638 | -0.25(-1.12%) |
Jun 27, 2022 | 22.50 | 22.50 | 22.30 | 22.30 | 2,066 | -0.95(-4.09%) |
Jun 23, 2022 | 23.25 | 0 | +0.25(+1.09%) | |||
Jun 21, 2022 | 23.00 | 73 | +0.00(+0.00%) | |||
Jun 15, 2022 | 23.00 | 0 | +0.00(+0.00%) | |||
Jun 14, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +0.00(+0.00%) |
Jun 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 2,507 | -0.50(-2.13%) |
Jun 10, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 1,150 | -0.50(-2.08%) |
Jun 09, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 150 | +0.50(+2.13%) |
Jun 07, 2022 | 23.50 | 0 | +0.00(+0.00%) | |||
Jun 06, 2022 | 23.55 | 23.55 | 23.50 | 23.50 | 306 | -0.61(-2.53%) |
Jun 02, 2022 | 24.11 | 0 | +0.01(+0.04%) | |||
Jun 01, 2022 | 23.25 | 24.10 | 23.25 | 24.10 | 499 | +0.10(+0.42%) |
May 31, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | -0.13(-0.54%) |
May 27, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 136 | +0.83(+3.56%) |
May 25, 2022 | 23.30 | 0 | -0.01(-0.04%) | |||
May 24, 2022 | 23.60 | 23.60 | 23.30 | 23.31 | 6,376 | -0.69(-2.88%) |
May 20, 2022 | 24.00 | 1 | -0.25(-1.03%) | |||
May 17, 2022 | 24.25 | 30 | +0.25(+1.04%) | |||
May 13, 2022 | 24.00 | 0 | +0.40(+1.69%) | |||
May 12, 2022 | 23.72 | 23.72 | 23.52 | 23.60 | 1,902 | -0.11(-0.46%) |
May 10, 2022 | 23.71 | 0 | +0.11(+0.47%) | |||
May 09, 2022 | 24.50 | 24.50 | 23.60 | 23.60 | 11,714 | -0.90(-3.67%) |
May 06, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 201 | +0.00(+0.00%) |
May 05, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.25(+1.03%) |
Apr 29, 2022 | 24.25 | 0 | +0.00(+0.00%) | |||
Apr 28, 2022 | 24.35 | 24.35 | 24.25 | 24.25 | 512 | -0.25(-1.02%) |
Apr 26, 2022 | 24.50 | 0 | +0.00(+0.00%) | |||
Apr 25, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 256 | -0.50(-2.00%) |
Apr 22, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 450 | -0.47(-1.85%) |
Apr 21, 2022 | 25.50 | 25.50 | 25.47 | 25.47 | 832 | -0.28(-1.09%) |
Apr 20, 2022 | 25.00 | 25.75 | 24.26 | 25.75 | 1,872 | +0.25(+0.98%) |
Apr 19, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 151 | -0.44(-1.70%) |
Apr 14, 2022 | 25.94 | 3 | +0.94(+3.76%) | |||
Apr 13, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 609 | +0.75(+3.09%) |
Apr 12, 2022 | 24.50 | 24.50 | 24.25 | 24.25 | 450 | -0.75(-3.00%) |
Apr 11, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Apr 08, 2022 | 25.00 | 25.95 | 25.00 | 25.00 | 1,803 | +0.00(+0.00%) |
Apr 06, 2022 | 25.00 | 0 | +0.00(+0.00%) | |||
Apr 04, 2022 | 25.00 | 3 | +0.75(+3.09%) | |||
Apr 01, 2022 | 24.45 | 24.50 | 24.25 | 24.25 | 4,782 | -0.75(-3.00%) |
Mar 31, 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 3,795 | -0.50(-1.96%) |
Mar 30, 2022 | 24.45 | 25.50 | 24.45 | 25.50 | 245 | +0.00(+0.00%) |
Mar 29, 2022 | 24.38 | 25.50 | 24.38 | 25.50 | 1,095 | +0.55(+2.20%) |
Mar 24, 2022 | 24.95 | 0 | +0.59(+2.42%) | |||
Mar 23, 2022 | 24.50 | 24.50 | 24.36 | 24.36 | 801 | +0.00(+0.00%) |
Mar 22, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 635 | -0.14(-0.57%) |
Mar 21, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 1,401 | -0.01(-0.04%) |
Mar 18, 2022 | 24.52 | 24.95 | 24.51 | 24.51 | 1,903 | -0.44(-1.76%) |
Mar 17, 2022 | 24.52 | 24.95 | 24.52 | 24.95 | 2,404 | -0.05(-0.20%) |
Mar 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 105 | +0.45(+1.83%) |
Mar 15, 2022 | 24.75 | 24.75 | 24.55 | 24.55 | 445 | -0.20(-0.81%) |
Mar 10, 2022 | 24.75 | 30 | -0.75(-2.94%) | |||
Mar 09, 2022 | 26.00 | 26.00 | 25.50 | 25.50 | 1,884 | +0.00(+0.00%) |
Mar 08, 2022 | 25.50 | 25.50 | 25.25 | 25.50 | 1,700 | +0.50(+2.00%) |
Mar 03, 2022 | 25.00 | 0 | -0.45(-1.77%) | |||
Mar 02, 2022 | 24.20 | 25.45 | 24.20 | 25.45 | 350 | +0.20(+0.79%) |
Mar 01, 2022 | 25.00 | 25.25 | 24.15 | 25.25 | 591 | -0.15(-0.59%) |
Feb 24, 2022 | 25.40 | 15 | +0.50(+2.01%) | |||
Feb 23, 2022 | 25.25 | 25.50 | 24.90 | 24.90 | 1,697 | -0.10(-0.40%) |
Feb 22, 2022 | 24.19 | 25.25 | 24.19 | 25.00 | 610 | -0.46(-1.81%) |
Feb 18, 2022 | 25.46 | 0 | +0.46(+1.84%) | |||
Feb 17, 2022 | 24.15 | 25.00 | 24.15 | 25.00 | 500 | +0.00(+0.00%) |
Feb 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 610 | +0.50(+2.04%) |
Feb 15, 2022 | 24.80 | 25.00 | 24.50 | 24.50 | 950 | -0.25(-1.01%) |
Feb 14, 2022 | 24.77 | 24.77 | 24.75 | 24.75 | 400 | -0.04(-0.16%) |
Feb 11, 2022 | 24.50 | 24.79 | 24.50 | 24.79 | 750 | +0.79(+3.29%) |
Feb 10, 2022 | 24.12 | 24.12 | 24.00 | 24.00 | 5,015 | -0.50(-2.04%) |
Feb 09, 2022 | 24.10 | 24.50 | 24.10 | 24.50 | 1,562 | +0.38(+1.58%) |
Feb 04, 2022 | 24.12 | 0 | -0.63(-2.55%) | |||
Feb 03, 2022 | 24.20 | 24.75 | 24.75 | 727 | +0.65(+2.70%) |