Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2022 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2022 | 14.38 | 14.40 | 14.32 | 14.33 | 4,277 | +0.09(+0.66%) |
Sep 29, 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.18(-1.28%) |
Sep 28, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 1,121 | +0.18(+1.28%) |
Sep 27, 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 52 | -0.04(-0.27%) |
Sep 26, 2022 | 14.65 | 14.65 | 14.12 | 14.28 | 1,201 | -0.51(-3.44%) |
Sep 23, 2022 | 15.28 | 15.28 | 14.75 | 14.78 | 2,213 | -0.79(-5.08%) |
Sep 22, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | -0.09(-0.57%) |
Sep 21, 2022 | 15.59 | 16.04 | 15.46 | 15.66 | 19,120 | +0.07(+0.43%) |
Sep 20, 2022 | 15.58 | 15.61 | 15.57 | 15.60 | 2,802 | -0.32(-2.02%) |
Sep 19, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 406 | +0.25(+1.63%) |
Sep 16, 2022 | 15.66 | 15.84 | 15.41 | 15.67 | 4,634 | -0.18(-1.11%) |
Sep 15, 2022 | 16.29 | 16.29 | 15.79 | 15.84 | 4,552 | -0.58(-3.51%) |
Sep 14, 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 54 | +0.08(+0.47%) |
Sep 13, 2022 | 16.76 | 16.76 | 16.34 | 16.34 | 1,262 | -0.82(-4.75%) |
Sep 12, 2022 | 17.07 | 17.16 | 17.07 | 17.16 | 370 | +0.31(+1.84%) |
Sep 09, 2022 | 16.67 | 16.84 | 16.62 | 16.84 | 2,051 | +0.68(+4.20%) |
Sep 08, 2022 | 16.09 | 16.17 | 16.09 | 16.17 | 260 | +0.05(+0.29%) |
Sep 07, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 200 | +0.55(+3.55%) |
Sep 06, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | -0.19(-1.22%) |
Sep 02, 2022 | 15.80 | 15.83 | 15.76 | 15.76 | 3,447 | +0.46(+3.03%) |
Sep 01, 2022 | 15.72 | 15.72 | 15.30 | 15.30 | 1,061 | -0.71(-4.44%) |
Aug 31, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 99 | +0.04(+0.24%) |
Aug 30, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15 | -0.37(-2.26%) |
Aug 29, 2022 | 16.50 | 16.50 | 16.34 | 16.34 | 1,006 | -0.35(-2.13%) |
Aug 26, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 100 | -0.85(-4.86%) |
Aug 25, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 44 | +0.15(+0.84%) |
Aug 24, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | +0.18(+1.05%) |
Aug 23, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 24 | +0.36(+2.16%) |
Aug 22, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 35 | -0.29(-1.72%) |
Aug 19, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 136 | -0.37(-2.11%) |
Aug 18, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 1 | -0.18(-1.01%) |
Aug 17, 2022 | 17.73 | 17.73 | 17.69 | 17.70 | 13,406 | -0.47(-2.58%) |
Aug 16, 2022 | 18.00 | 18.17 | 18.00 | 18.17 | 427 | -0.00(-0.00%) |
Aug 15, 2022 | 18.18 | 18.18 | 18.16 | 18.17 | 1,215 | -0.54(-2.90%) |
Aug 12, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 232 | +0.25(+1.34%) |
Aug 11, 2022 | 18.61 | 18.61 | 18.46 | 18.46 | 619 | -0.30(-1.60%) |
Aug 10, 2022 | 18.70 | 18.76 | 18.70 | 18.76 | 308 | -0.01(-0.04%) |
Aug 09, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 12 | -0.12(-0.66%) |
Aug 08, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 37 | +0.51(+2.79%) |
Aug 05, 2022 | 18.45 | 18.45 | 18.18 | 18.38 | 17,709 | -0.30(-1.60%) |
Aug 04, 2022 | 18.66 | 18.70 | 18.66 | 18.68 | 14,726 | +0.70(+3.90%) |
Aug 03, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.19(-1.04%) |
Aug 02, 2022 | 18.37 | 18.37 | 18.17 | 18.17 | 19,646 | -0.06(-0.31%) |
Aug 01, 2022 | 18.30 | 18.31 | 18.23 | 18.23 | 8,414 | -0.11(-0.61%) |
Jul 29, 2022 | 17.88 | 18.34 | 17.88 | 18.34 | 5,585 | +0.20(+1.12%) |
Jul 28, 2022 | 17.88 | 18.13 | 17.84 | 18.13 | 2,830 | +0.51(+2.89%) |
Jul 27, 2022 | 17.46 | 17.62 | 17.46 | 17.62 | 17,626 | +0.72(+4.24%) |
Jul 26, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.09(+0.56%) |
Jul 25, 2022 | 16.77 | 16.88 | 16.73 | 16.81 | 21,429 | -0.10(-0.58%) |
Jul 22, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 127 | -0.18(-1.05%) |
Jul 21, 2022 | 16.76 | 17.09 | 16.76 | 17.09 | 22,639 | +0.46(+2.80%) |
Jul 20, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 104 | -0.30(-1.79%) |
Jul 19, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 100 | +0.36(+2.19%) |
Jul 18, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 35 | +0.20(+1.24%) |
Jul 15, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | -0.13(-0.76%) |
Jul 14, 2022 | 16.61 | 16.61 | 16.49 | 16.49 | 1,018 | -0.44(-2.60%) |
Jul 13, 2022 | 16.88 | 16.93 | 16.88 | 16.93 | 1,325 | +0.53(+3.23%) |
Jul 12, 2022 | 16.52 | 16.52 | 16.40 | 16.40 | 102 | -0.11(-0.64%) |
Jul 11, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 102 | -0.34(-2.02%) |
Jul 08, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.03(+0.19%) |
Jul 07, 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 51 | +0.11(+0.63%) |
Jul 06, 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 7 | -0.26(-1.53%) |
Jul 05, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 60 | -0.88(-4.93%) |
Jul 01, 2022 | 17.32 | 17.85 | 17.32 | 17.85 | 30,536 | +0.63(+3.65%) |
Jun 30, 2022 | 17.20 | 17.22 | 17.20 | 17.22 | 907 | -0.59(-3.32%) |
Jun 29, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 22 | -0.51(-2.77%) |
Jun 28, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 35 | -0.51(-2.69%) |
Jun 27, 2022 | 18.64 | 18.82 | 18.64 | 18.82 | 1,013 | -0.20(-1.04%) |
Jun 24, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | +0.60(+3.27%) |
Jun 23, 2022 | 19.02 | 19.02 | 18.41 | 18.42 | 705 | -0.97(-4.99%) |
Jun 22, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.46(-2.34%) |
Jun 21, 2022 | 19.85 | 20.09 | 19.85 | 19.85 | 26,110 | -0.22(-1.10%) |
Jun 17, 2022 | 20.21 | 20.21 | 19.93 | 20.07 | 7,005 | -0.06(-0.29%) |
Jun 16, 2022 | 19.87 | 20.16 | 19.87 | 20.13 | 1,885 | +0.42(+2.12%) |
Jun 15, 2022 | 19.45 | 19.71 | 19.45 | 19.71 | 10,039 | +0.23(+1.18%) |
Jun 14, 2022 | 19.70 | 19.70 | 19.25 | 19.48 | 6,055 | -0.45(-2.27%) |
Jun 13, 2022 | 20.78 | 20.78 | 19.88 | 19.93 | 1,713 | -1.40(-6.54%) |
Jun 10, 2022 | 20.45 | 21.33 | 20.45 | 21.33 | 22,723 | +0.52(+2.47%) |
Jun 09, 2022 | 21.08 | 21.08 | 20.81 | 20.81 | 2,800 | -0.76(-3.53%) |
Jun 08, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 9 | -0.24(-1.10%) |
Jun 07, 2022 | 21.59 | 21.82 | 21.59 | 21.82 | 1,440 | +0.04(+0.19%) |
Jun 06, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 2 | -0.35(-1.57%) |
Jun 03, 2022 | 22.07 | 22.12 | 21.97 | 22.12 | 17,910 | -0.30(-1.35%) |
Jun 02, 2022 | 22.22 | 22.42 | 22.21 | 22.42 | 13,709 | +0.99(+4.64%) |
Jun 01, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 301 | +0.10(+0.47%) |
May 31, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 329 | -0.22(-1.00%) |
May 27, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | -0.09(-0.41%) |
May 26, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 66 | -0.12(-0.55%) |
May 25, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -0.10(-0.46%) |
May 24, 2022 | 21.86 | 21.90 | 21.76 | 21.86 | 13,689 | +0.21(+0.96%) |
May 23, 2022 | 21.67 | 21.68 | 21.53 | 21.65 | 14,908 | +0.27(+1.25%) |
May 20, 2022 | 21.43 | 21.45 | 21.25 | 21.38 | 22,750 | +0.04(+0.20%) |
May 19, 2022 | 20.93 | 21.48 | 20.89 | 21.34 | 23,894 | +1.12(+5.54%) |
May 18, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 146 | -0.43(-2.08%) |
May 17, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.13(+0.66%) |
May 16, 2022 | 20.36 | 20.59 | 20.36 | 20.51 | 16,306 | +0.16(+0.78%) |
May 13, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 846 | +0.63(+3.19%) |
May 12, 2022 | 20.55 | 20.55 | 19.47 | 19.72 | 19,439 | -1.20(-5.73%) |
May 11, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 90 | -0.11(-0.52%) |
May 10, 2022 | 21.25 | 21.25 | 21.03 | 21.03 | 3,610 | -0.22(-1.03%) |
May 09, 2022 | 22.29 | 22.29 | 21.18 | 21.25 | 5,201 | -1.45(-6.39%) |
May 06, 2022 | 23.00 | 23.01 | 22.70 | 22.70 | 4,910 | -0.39(-1.69%) |
May 05, 2022 | 23.99 | 23.99 | 23.01 | 23.09 | 13,651 | -0.68(-2.87%) |
May 04, 2022 | 23.00 | 23.85 | 23.00 | 23.77 | 17,419 | +0.25(+1.07%) |
May 03, 2022 | 23.31 | 23.52 | 23.31 | 23.52 | 10,117 | +0.40(+1.73%) |
May 02, 2022 | 23.20 | 23.20 | 22.88 | 23.12 | 12,000 | -0.56(-2.35%) |
Apr 29, 2022 | 23.97 | 23.98 | 23.59 | 23.68 | 14,061 | -0.18(-0.77%) |
Apr 28, 2022 | 23.21 | 23.87 | 23.21 | 23.86 | 27,998 | +0.56(+2.40%) |
Apr 27, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 568 | -0.12(-0.52%) |
Apr 26, 2022 | 23.84 | 23.84 | 23.42 | 23.42 | 1,794 | -0.23(-0.96%) |
Apr 25, 2022 | 24.29 | 24.30 | 23.52 | 23.65 | 12,227 | -1.07(-4.33%) |
Apr 22, 2022 | 25.39 | 25.39 | 24.72 | 24.72 | 2,809 | -1.00(-3.91%) |
Apr 21, 2022 | 26.05 | 26.05 | 25.73 | 25.73 | 15,454 | -1.23(-4.55%) |
Apr 20, 2022 | 26.66 | 26.98 | 26.66 | 26.95 | 8,304 | +0.29(+1.09%) |
Apr 19, 2022 | 26.88 | 26.88 | 26.65 | 26.66 | 15,470 | -0.39(-1.46%) |
Apr 18, 2022 | 27.27 | 27.27 | 27.05 | 27.05 | 5,856 | -0.22(-0.79%) |
Apr 14, 2022 | 26.93 | 27.27 | 26.93 | 27.27 | 5,985 | +0.16(+0.59%) |
Apr 13, 2022 | 27.09 | 27.11 | 27.09 | 27.11 | 535 | +0.91(+3.47%) |
Apr 12, 2022 | 26.21 | 26.21 | 26.20 | 26.20 | 496 | +0.47(+1.84%) |
Apr 11, 2022 | 25.63 | 25.73 | 25.49 | 25.73 | 5,394 | +0.04(+0.14%) |
Apr 08, 2022 | 25.68 | 25.70 | 25.68 | 25.69 | 7,409 | +0.43(+1.70%) |
Apr 07, 2022 | 25.13 | 25.26 | 25.13 | 25.26 | 7,801 | +0.38(+1.55%) |
Apr 06, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 43 | -0.33(-1.33%) |
Apr 05, 2022 | 25.41 | 25.41 | 25.20 | 25.21 | 5,557 | -0.72(-2.78%) |
Apr 04, 2022 | 25.88 | 25.93 | 25.88 | 25.93 | 485 | +0.09(+0.35%) |
Apr 01, 2022 | 25.50 | 25.84 | 25.50 | 25.84 | 775 | +0.49(+1.92%) |
Mar 31, 2022 | 25.55 | 25.55 | 25.35 | 25.35 | 4,963 | -0.04(-0.14%) |
Mar 30, 2022 | 25.30 | 25.39 | 25.30 | 25.39 | 702 | +0.20(+0.81%) |
Mar 29, 2022 | 25.08 | 25.19 | 25.08 | 25.19 | 706 | +0.20(+0.79%) |
Mar 28, 2022 | 24.94 | 24.99 | 24.94 | 24.99 | 5,003 | -0.82(-3.18%) |
Mar 25, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.02(+0.07%) |
Mar 24, 2022 | 25.86 | 25.86 | 25.79 | 25.79 | 639 | -0.01(-0.02%) |
Mar 23, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 480 | +0.48(+1.90%) |
Mar 22, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 424 | -0.36(-1.40%) |
Mar 21, 2022 | 25.67 | 25.68 | 25.67 | 25.68 | 2,016 | +0.34(+1.34%) |
Mar 18, 2022 | 25.35 | 25.45 | 25.34 | 25.34 | 6,341 | -0.08(-0.31%) |
Mar 17, 2022 | 25.38 | 25.57 | 25.38 | 25.42 | 6,342 | +0.85(+3.46%) |
Mar 16, 2022 | 24.48 | 24.57 | 24.48 | 24.57 | 150 | +0.19(+0.76%) |
Mar 15, 2022 | 24.13 | 24.38 | 24.13 | 24.38 | 1,463 | -0.28(-1.14%) |
Mar 14, 2022 | 25.10 | 25.45 | 24.66 | 24.66 | 2,086 | -1.05(-4.08%) |
Mar 11, 2022 | 25.59 | 25.87 | 25.46 | 25.71 | 5,898 | -0.35(-1.35%) |
Mar 10, 2022 | 25.99 | 26.06 | 25.77 | 26.06 | 10,238 | +0.55(+2.15%) |
Mar 09, 2022 | 25.05 | 25.56 | 24.97 | 25.51 | 30,859 | -0.17(-0.65%) |
Mar 08, 2022 | 24.76 | 26.39 | 24.76 | 25.68 | 49,016 | +0.46(+1.81%) |
Mar 07, 2022 | 25.41 | 25.41 | 25.15 | 25.22 | 1,341 | +0.56(+2.29%) |
Mar 04, 2022 | 24.30 | 24.74 | 24.30 | 24.66 | 17,071 | +0.64(+2.67%) |
Mar 03, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 6 | -0.00(-0.01%) |
Mar 02, 2022 | 23.80 | 24.02 | 23.69 | 24.02 | 4,155 | +0.04(+0.16%) |
Mar 01, 2022 | 23.72 | 23.98 | 23.52 | 23.98 | 28,871 | +0.64(+2.76%) |
Feb 28, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 28 | +0.21(+0.89%) |
Feb 25, 2022 | 22.85 | 23.13 | 22.85 | 23.13 | 304 | +0.19(+0.83%) |
Feb 24, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 14,371 | -0.42(-1.80%) |
Feb 23, 2022 | 23.21 | 23.36 | 23.18 | 23.36 | 12,915 | +0.48(+2.09%) |
Feb 22, 2022 | 23.24 | 23.24 | 22.88 | 22.88 | 6,666 | -0.26(-1.14%) |
Feb 18, 2022 | 23.14 | 0 | -0.52(-2.20%) | |||
Feb 17, 2022 | 23.55 | 23.67 | 23.55 | 23.67 | 6,380 | +0.61(+2.63%) |
Feb 16, 2022 | 22.73 | 23.06 | 22.73 | 23.06 | 1,610 | +0.52(+2.29%) |
Feb 15, 2022 | 22.44 | 22.63 | 22.19 | 22.55 | 22,810 | -0.29(-1.25%) |
Feb 14, 2022 | 22.67 | 23.04 | 22.67 | 22.83 | 6,841 | +0.33(+1.48%) |
Feb 11, 2022 | 22.23 | 22.65 | 22.22 | 22.50 | 60,712 | +1.00(+4.65%) |
Feb 10, 2022 | 22.21 | 22.21 | 21.50 | 21.50 | 1,016 | -0.49(-2.22%) |
Feb 09, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 81 | +0.08(+0.35%) |
Feb 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 26 | +0.22(+1.02%) |
Feb 07, 2022 | 21.50 | 21.75 | 21.50 | 21.69 | 24,191 | +0.69(+3.29%) |
Feb 04, 2022 | 20.92 | 21.07 | 20.92 | 21.00 | 553 | +0.14(+0.66%) |
Feb 03, 2022 | 21.15 | 20.86 | 2,041 | -0.44(-2.08%) | ||
Feb 02, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.08(+0.38%) |