Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 207 | +3.50(+8.97%) |
Apr 26, 2023 | 39.00 | 169 | -0.45(-1.14%) | |||
Apr 24, 2023 | 39.45 | 0 | -0.35(-0.88%) | |||
Apr 20, 2023 | 39.80 | 125 | -1.11(-2.71%) | |||
Apr 19, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 515 | -0.67(-1.60%) |
Apr 17, 2023 | 41.58 | 58 | +2.07(+5.23%) | |||
Apr 14, 2023 | 39.45 | 39.51 | 39.45 | 39.51 | 1,423 | -1.41(-3.45%) |
Apr 13, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 426 | +2.57(+6.71%) |
Apr 05, 2023 | 38.35 | 201 | -2.10(-5.19%) | |||
Mar 31, 2023 | 40.45 | 25 | +0.92(+2.33%) | |||
Mar 29, 2023 | 39.53 | 6 | +0.98(+2.54%) | |||
Mar 28, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 301 | +1.70(+4.61%) |
Mar 24, 2023 | 36.85 | 128 | -3.45(-8.57%) | |||
Mar 23, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 960 | +1.84(+4.77%) |
Mar 22, 2023 | 39.25 | 39.25 | 38.47 | 38.47 | 1,244 | +0.32(+0.84%) |
Mar 21, 2023 | 40.81 | 40.81 | 38.15 | 38.15 | 1,194 | +1.12(+3.02%) |
Mar 20, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 438 | -0.04(-0.11%) |
Mar 17, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 192 | +1.02(+2.84%) |
Mar 15, 2023 | 36.05 | 176 | -2.20(-5.75%) | |||
Mar 14, 2023 | 39.70 | 41.69 | 38.25 | 38.25 | 820 | +0.35(+0.92%) |
Mar 13, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 524 | -1.20(-3.07%) |
Mar 10, 2023 | 39.95 | 39.95 | 39.10 | 39.10 | 927 | -1.40(-3.46%) |
Mar 09, 2023 | 42.00 | 43.25 | 40.35 | 40.50 | 3,581 | +0.23(+0.57%) |
Mar 08, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 537 | +1.72(+4.46%) |
Mar 07, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 1,933 | -3.20(-7.66%) |
Mar 06, 2023 | 38.75 | 41.75 | 38.75 | 41.75 | 2,112 | +1.39(+3.44%) |
Mar 03, 2023 | 38.30 | 40.36 | 38.30 | 40.36 | 371 | +2.76(+7.34%) |
Mar 01, 2023 | 37.60 | 57 | +0.45(+1.21%) | |||
Feb 27, 2023 | 37.15 | 108 | +0.40(+1.09%) | |||
Feb 23, 2023 | 36.75 | 47 | -2.48(-6.31%) | |||
Feb 22, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 277 | +1.78(+4.74%) |
Feb 21, 2023 | 40.49 | 40.49 | 37.45 | 37.45 | 529 | -1.15(-2.98%) |
Feb 17, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 474 | -3.25(-7.77%) |
Feb 16, 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 678 | +3.72(+9.76%) |
Feb 13, 2023 | 38.13 | 56 | -2.82(-6.89%) | |||
Feb 10, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 239 | +2.15(+5.54%) |
Feb 08, 2023 | 38.80 | 173 | -0.39(-0.99%) | |||
Feb 07, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 328 | -2.66(-6.36%) |
Feb 06, 2023 | 40.25 | 41.85 | 38.50 | 41.85 | 3,389 | +3.10(+8.00%) |
Jan 31, 2023 | 38.75 | 4,003 | -0.10(-0.26%) | |||
Jan 30, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 632 | +0.00(+0.00%) |
Jan 27, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 863 | -2.74(-6.59%) |
Jan 25, 2023 | 41.59 | 69 | +2.49(+6.37%) | |||
Jan 24, 2023 | 40.00 | 40.00 | 39.10 | 39.10 | 731 | +0.05(+0.13%) |
Jan 20, 2023 | 39.05 | 185 | +0.80(+2.09%) | |||
Jan 19, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 394 | -2.08(-5.15%) |
Jan 18, 2023 | 39.04 | 40.33 | 39.04 | 40.33 | 531 | -0.77(-1.86%) |
Jan 17, 2023 | 37.65 | 41.09 | 37.65 | 41.09 | 796 | +4.74(+13.04%) |
Jan 13, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 285 | +0.15(+0.41%) |
Jan 12, 2023 | 38.95 | 40.60 | 36.20 | 36.20 | 8,873 | -1.95(-5.11%) |
Jan 11, 2023 | 39.25 | 39.25 | 38.15 | 38.15 | 21,230 | +0.27(+0.73%) |
Jan 10, 2023 | 38.35 | 38.93 | 35.85 | 37.88 | 1,422 | +1.33(+3.63%) |
Jan 06, 2023 | 36.55 | 276 | -0.95(-2.53%) | |||
Jan 03, 2023 | 37.50 | 153 | +1.80(+5.04%) | |||
Dec 30, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 1,216 | -0.20(-0.56%) |
Dec 29, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 246 | -0.01(-0.02%) |
Dec 28, 2022 | 35.91 | 35.91 | 35.91 | 35.91 | 163 | +0.30(+0.86%) |
Dec 27, 2022 | 37.00 | 37.00 | 35.60 | 35.60 | 532 | -1.85(-4.94%) |
Dec 21, 2022 | 37.45 | 83 | +2.00(+5.64%) | |||
Dec 20, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 371 | -3.16(-8.18%) |
Dec 16, 2022 | 38.61 | 198 | -1.74(-4.31%) | |||
Dec 15, 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 1,210 | +3.60(+9.80%) |
Dec 14, 2022 | 36.75 | 36.75 | 36.75 | 36.75 | 1,128 | -2.62(-6.65%) |
Dec 13, 2022 | 39.37 | 39.37 | 39.37 | 39.37 | 1,116 | +2.97(+8.16%) |
Dec 12, 2022 | 36.40 | 38.27 | 36.40 | 36.40 | 4,276 | -0.15(-0.41%) |
Dec 09, 2022 | 38.51 | 38.51 | 36.55 | 36.55 | 1,265 | +2.10(+6.10%) |
Dec 07, 2022 | 34.45 | 28 | +1.05(+3.14%) | |||
Dec 02, 2022 | 33.40 | 132 | +0.10(+0.30%) | |||
Nov 28, 2022 | 33.30 | 148 | -2.10(-5.93%) | |||
Nov 25, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 151 | +0.55(+1.58%) |
Nov 23, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 800 | +2.90(+9.08%) |
Nov 17, 2022 | 31.95 | 22,042 | -0.25(-0.78%) | |||
Nov 16, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 223 | +0.20(+0.63%) |
Nov 14, 2022 | 32.00 | 121 | -0.75(-2.29%) | |||
Nov 10, 2022 | 32.75 | 185 | +0.76(+2.38%) | |||
Nov 09, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 260 | -1.36(-4.09%) |
Nov 08, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 5,829 | +2.60(+8.46%) |
Nov 07, 2022 | 33.13 | 33.13 | 30.75 | 30.75 | 464 | +0.20(+0.65%) |
Nov 04, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 366 | +1.16(+3.95%) |
Nov 03, 2022 | 32.35 | 32.35 | 29.39 | 29.39 | 639 | -0.61(-2.03%) |
Nov 02, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 241 | -3.79(-11.22%) |
Oct 31, 2022 | 33.79 | 134 | +1.92(+6.04%) | |||
Oct 27, 2022 | 31.87 | 211 | +0.42(+1.32%) | |||
Oct 26, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 196 | +0.85(+2.78%) |
Oct 24, 2022 | 30.60 | 70 | +0.25(+0.82%) | |||
Oct 21, 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 203 | +0.35(+1.17%) |
Oct 19, 2022 | 30.00 | 205 | -0.60(-1.96%) | |||
Oct 18, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 643 | +0.70(+2.35%) |
Oct 14, 2022 | 29.90 | 210 | +1.05(+3.63%) | |||
Oct 13, 2022 | 28.85 | 30.00 | 28.41 | 28.85 | 1,528 | -2.10(-6.79%) |
Oct 12, 2022 | 29.15 | 30.95 | 29.15 | 30.95 | 3,358 | +2.45(+8.60%) |
Oct 11, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 621 | -0.35(-1.21%) |
Oct 07, 2022 | 28.85 | 25 | -3.56(-10.98%) | |||
Oct 06, 2022 | 29.09 | 32.41 | 29.09 | 32.41 | 417 | +1.41(+4.55%) |
Oct 04, 2022 | 31.00 | 54 | +2.75(+9.73%) | |||
Oct 03, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 392 | +1.55(+5.81%) |
Sep 30, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 700 | +0.15(+0.56%) |
Sep 29, 2022 | 26.55 | 26.65 | 26.55 | 26.55 | 295 | -0.72(-2.64%) |
Sep 28, 2022 | 27.01 | 28.05 | 27.01 | 27.27 | 2,868 | -4.47(-14.08%) |
Sep 27, 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 359 | +4.34(+15.84%) |
Sep 23, 2022 | 27.40 | 324 | -1.49(-5.16%) | |||
Sep 22, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 285 | -0.47(-1.60%) |
Sep 20, 2022 | 29.36 | 106 | -0.79(-2.62%) | |||
Sep 16, 2022 | 30.15 | 112 | -0.51(-1.66%) | |||
Sep 15, 2022 | 30.66 | 33.82 | 30.66 | 30.66 | 656 | +0.26(+0.86%) |
Sep 13, 2022 | 30.40 | 235 | -0.80(-2.56%) | |||
Sep 09, 2022 | 31.20 | 173 | -3.05(-8.91%) | |||
Sep 08, 2022 | 34.09 | 34.25 | 34.09 | 34.25 | 783 | +0.66(+1.96%) |
Sep 07, 2022 | 29.84 | 33.59 | 29.68 | 33.59 | 1,597 | +3.74(+12.53%) |
Aug 30, 2022 | 29.85 | 29 | +0.99(+3.43%) | |||
Aug 29, 2022 | 32.51 | 32.51 | 28.86 | 28.86 | 1,010 | -2.15(-6.93%) |
Aug 26, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 479 | +0.76(+2.51%) |
Aug 25, 2022 | 33.14 | 33.14 | 30.25 | 30.25 | 1,839 | +0.17(+0.57%) |
Aug 24, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 550 | -0.03(-0.10%) |
Aug 23, 2022 | 30.11 | 30.11 | 30.11 | 30.11 | 244 | -3.52(-10.45%) |
Aug 18, 2022 | 33.62 | 168 | -1.91(-5.39%) | |||
Aug 15, 2022 | 35.54 | 74 | -0.30(-0.84%) | |||
Aug 12, 2022 | 35.84 | 35.84 | 35.84 | 35.84 | 359 | +3.39(+10.45%) |
Aug 11, 2022 | 32.45 | 32.45 | 32.45 | 32.45 | 492 | +1.67(+5.43%) |
Aug 08, 2022 | 30.78 | 86 | -3.97(-11.42%) | |||
Aug 05, 2022 | 34.59 | 34.75 | 34.59 | 34.75 | 456 | +4.75(+15.83%) |
Aug 03, 2022 | 30.00 | 22 | -4.29(-12.51%) | |||
Aug 01, 2022 | 34.29 | 44 | +2.39(+7.49%) | |||
Jul 29, 2022 | 29.86 | 31.90 | 29.86 | 31.90 | 339 | +3.14(+10.92%) |
Jul 28, 2022 | 30.00 | 30.00 | 28.76 | 28.76 | 515 | -1.08(-3.62%) |
Jul 27, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 208 | +1.93(+6.92%) |
Jul 22, 2022 | 27.91 | 138 | -1.93(-6.47%) | |||
Jul 20, 2022 | 29.84 | 89 | +3.94(+15.21%) | |||
Jul 19, 2022 | 26.01 | 26.01 | 25.90 | 25.90 | 552 | +0.26(+1.01%) |
Jul 18, 2022 | 28.39 | 28.39 | 25.64 | 25.64 | 596 | +0.64(+2.56%) |
Jul 15, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 736 | +0.49(+2.00%) |
Jul 14, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 187 | -0.62(-2.47%) |
Jul 12, 2022 | 25.13 | 14,542 | -3.96(-13.61%) | |||
Jul 11, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 571 | +2.03(+7.49%) |
Jul 08, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 235 | -1.83(-6.33%) |
Jul 05, 2022 | 28.89 | 96 | +3.29(+12.85%) | |||
Jul 01, 2022 | 27.68 | 29.59 | 25.60 | 25.60 | 639 | -0.15(-0.58%) |
Jun 30, 2022 | 25.91 | 25.91 | 25.75 | 25.75 | 909 | -1.69(-6.16%) |
Jun 29, 2022 | 28.10 | 28.10 | 27.44 | 27.44 | 2,158 | -0.26(-0.94%) |
Jun 28, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 346 | -1.93(-6.50%) |
Jun 27, 2022 | 30.21 | 30.21 | 27.50 | 29.62 | 2,533 | +0.80(+2.78%) |
Jun 24, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 503 | +2.62(+10.02%) |
Jun 23, 2022 | 26.25 | 26.25 | 26.20 | 26.20 | 1,169 | -2.28(-7.99%) |
Jun 22, 2022 | 26.66 | 28.48 | 26.66 | 28.48 | 4,709 | +1.08(+3.92%) |
Jun 21, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 409 | -1.83(-6.24%) |
Jun 17, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 527 | +1.90(+6.97%) |
Jun 16, 2022 | 27.32 | 29.12 | 27.32 | 27.32 | 824 | -0.63(-2.25%) |
Jun 15, 2022 | 27.94 | 27.95 | 27.94 | 27.95 | 476 | -1.57(-5.33%) |
Jun 14, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 905 | -0.58(-1.91%) |
Jun 13, 2022 | 28.00 | 30.10 | 28.00 | 30.10 | 681 | +0.40(+1.36%) |
Jun 10, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 3,245 | -3.49(-10.53%) |
Jun 08, 2022 | 33.19 | 234 | +2.19(+7.06%) | |||
Jun 07, 2022 | 29.80 | 31.00 | 29.70 | 31.00 | 761 | +1.27(+4.27%) |
Jun 06, 2022 | 33.55 | 33.55 | 29.65 | 29.73 | 502 | -0.22(-0.73%) |
Jun 03, 2022 | 34.21 | 34.21 | 29.95 | 29.95 | 668 | +0.15(+0.50%) |
Jun 02, 2022 | 30.34 | 30.34 | 29.80 | 29.80 | 508 | -2.03(-6.38%) |
May 31, 2022 | 31.83 | 35 | -0.43(-1.33%) | |||
May 27, 2022 | 30.92 | 32.26 | 30.92 | 32.26 | 578 | +1.28(+4.15%) |
May 26, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 2,097 | +1.19(+3.98%) |
May 24, 2022 | 29.79 | 188 | -1.80(-5.70%) | |||
May 23, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 891 | +1.76(+5.90%) |
May 20, 2022 | 29.83 | 33.71 | 29.83 | 29.83 | 1,608 | +0.40(+1.36%) |
May 19, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 323 | +0.83(+2.90%) |
May 18, 2022 | 28.80 | 28.80 | 28.60 | 28.60 | 405 | -2.25(-7.29%) |
May 16, 2022 | 30.85 | 242 | +3.25(+11.78%) | |||
May 12, 2022 | 27.60 | 311 | -2.90(-9.51%) | |||
May 11, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 302 | +0.86(+2.90%) |
May 10, 2022 | 30.60 | 30.60 | 29.64 | 29.64 | 606 | -1.56(-5.00%) |
May 05, 2022 | 31.20 | 514 | -0.40(-1.27%) |