Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2023 | 14.63 | 14.63 | 14.61 | 14.61 | 404 | -0.05(-0.34%) |
Nov 28, 2023 | 14.70 | 14.70 | 14.65 | 14.65 | 172 | -0.01(-0.09%) |
Nov 27, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 4 | -0.04(-0.25%) |
Nov 24, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 100 | -0.06(-0.40%) |
Nov 22, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | +0.15(+1.04%) |
Nov 21, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 7 | -0.09(-0.58%) |
Nov 20, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 58 | +0.07(+0.47%) |
Nov 17, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 100 | +0.14(+0.94%) |
Nov 16, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 55 | -0.08(-0.56%) |
Nov 15, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 249 | +0.08(+0.58%) |
Nov 14, 2023 | 14.19 | 14.49 | 14.19 | 14.49 | 3,150 | +0.47(+3.37%) |
Nov 13, 2023 | 14.04 | 14.04 | 14.02 | 14.02 | 221 | -0.00(-0.01%) |
Nov 10, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 100 | +0.19(+1.35%) |
Nov 09, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 84 | -0.05(-0.35%) |
Nov 08, 2023 | 13.96 | 13.96 | 13.88 | 13.88 | 437 | -0.21(-1.47%) |
Nov 07, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 3 | +0.12(+0.87%) |
Nov 06, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 8 | -0.17(-1.19%) |
Nov 03, 2023 | 14.00 | 14.14 | 14.00 | 14.14 | 125 | +0.32(+2.29%) |
Nov 02, 2023 | 13.80 | 13.82 | 13.80 | 13.82 | 289 | +0.14(+1.04%) |
Nov 01, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 85 | +0.03(+0.22%) |
Oct 31, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 12 | +0.09(+0.69%) |
Oct 30, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 3 | +0.22(+1.66%) |
Oct 27, 2023 | 13.43 | 13.44 | 13.29 | 13.33 | 1,135 | -0.18(-1.34%) |
Oct 26, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 74 | -0.08(-0.59%) |
Oct 25, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | -0.17(-1.23%) |
Oct 24, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.17(+1.24%) |
Oct 23, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 1 | +0.05(+0.37%) |
Oct 20, 2023 | 13.56 | 13.56 | 13.54 | 13.54 | 161 | -0.25(-1.83%) |
Oct 19, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 6 | -0.20(-1.39%) |
Oct 18, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | -0.23(-1.62%) |
Oct 17, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.10(+0.71%) |
Oct 16, 2023 | 14.00 | 14.12 | 14.00 | 14.12 | 2,201 | +0.26(+1.84%) |
Oct 13, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 100 | -0.21(-1.51%) |
Oct 12, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 7 | -0.18(-1.23%) |
Oct 11, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 7 | +0.00(+0.00%) |
Oct 10, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 23 | +0.29(+2.06%) |
Oct 09, 2023 | 13.65 | 13.97 | 13.65 | 13.97 | 303 | -0.04(-0.28%) |
Oct 06, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 100 | +0.09(+0.65%) |
Oct 05, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 51 | -0.02(-0.15%) |
Oct 04, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 3 | +0.17(+1.24%) |
Oct 03, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.38(-2.69%) |
Oct 02, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 155 | -0.14(-1.00%) |
Sep 29, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 100 | -0.16(-1.08%) |
Sep 28, 2023 | 14.30 | 14.45 | 14.30 | 14.45 | 359 | +0.34(+2.41%) |
Sep 27, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 20 | +0.07(+0.51%) |
Sep 26, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 11 | -0.18(-1.25%) |
Sep 25, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 36 | +0.00(+0.01%) |
Sep 22, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.09(-0.66%) |
Sep 21, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 6 | -0.35(-2.40%) |
Sep 20, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | -0.03(-0.18%) |
Sep 19, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 1 | -0.06(-0.40%) |
Sep 18, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 11 | -0.13(-0.90%) |
Sep 15, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.04(-0.25%) |
Sep 14, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 61 | +0.17(+1.18%) |
Sep 13, 2023 | 14.85 | 14.85 | 14.74 | 14.74 | 101 | -0.20(-1.36%) |
Sep 12, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.03(+0.20%) |
Sep 11, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 234 | -0.00(-0.01%) |
Sep 08, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.23(+1.56%) |
Sep 07, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 11 | -0.08(-0.57%) |
Sep 06, 2023 | 14.71 | 14.77 | 14.71 | 14.77 | 370 | +0.04(+0.27%) |
Sep 05, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 88 | +0.01(+0.06%) |
Sep 01, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | +0.12(+0.84%) |
Aug 31, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 10 | -0.11(-0.73%) |
Aug 30, 2023 | 14.75 | 14.75 | 14.67 | 14.70 | 1,048 | -0.04(-0.24%) |
Aug 29, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 1 | +0.28(+1.90%) |
Aug 28, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 149 | +0.20(+1.38%) |
Aug 25, 2023 | 14.26 | 14.27 | 14.26 | 14.27 | 189 | -0.01(-0.09%) |
Aug 24, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | -0.22(-1.55%) |
Aug 23, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 30 | +0.06(+0.44%) |
Aug 22, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 38 | +0.13(+0.89%) |
Aug 21, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 30 | -0.11(-0.77%) |
Aug 18, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 130 | +0.01(+0.09%) |
Aug 17, 2023 | 14.45 | 14.45 | 14.41 | 14.41 | 160 | -0.22(-1.50%) |
Aug 16, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 11 | -0.04(-0.29%) |
Aug 15, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.18(-1.19%) |
Aug 14, 2023 | 14.81 | 14.85 | 14.81 | 14.85 | 163 | -0.04(-0.24%) |
Aug 11, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.12(-0.78%) |
Aug 10, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 7 | -0.04(-0.24%) |
Aug 09, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14 | +0.04(+0.30%) |
Aug 08, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 34 | +0.01(+0.06%) |
Aug 07, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 101 | +0.24(+1.62%) |
Aug 04, 2023 | 14.91 | 14.98 | 14.75 | 14.75 | 2,003 | -0.01(-0.08%) |
Aug 03, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 54 | -0.38(-2.54%) |
Aug 02, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 27 | -0.22(-1.46%) |
Aug 01, 2023 | 15.23 | 15.37 | 15.23 | 15.37 | 132 | -0.06(-0.40%) |
Jul 31, 2023 | 15.45 | 15.45 | 15.38 | 15.43 | 1,616 | +0.04(+0.29%) |
Jul 28, 2023 | 15.34 | 15.38 | 15.34 | 15.38 | 103 | +0.29(+1.90%) |
Jul 27, 2023 | 15.21 | 15.21 | 15.10 | 15.10 | 385 | -0.02(-0.12%) |
Jul 26, 2023 | 15.06 | 15.12 | 15.06 | 15.12 | 419 | -0.03(-0.21%) |
Jul 25, 2023 | 15.08 | 15.15 | 15.08 | 15.15 | 810 | +0.02(+0.12%) |
Jul 24, 2023 | 15.17 | 15.17 | 15.13 | 15.13 | 215 | -0.10(-0.67%) |
Jul 21, 2023 | 15.23 | 15.23 | 15.21 | 15.23 | 1,522 | +0.10(+0.68%) |
Jul 20, 2023 | 15.11 | 15.14 | 15.11 | 15.13 | 316 | -0.03(-0.17%) |
Jul 19, 2023 | 15.20 | 15.20 | 15.15 | 15.15 | 1,069 | -0.03(-0.18%) |
Jul 18, 2023 | 15.01 | 15.18 | 15.01 | 15.18 | 1,311 | +0.16(+1.10%) |
Jul 17, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 37 | +0.08(+0.55%) |
Jul 14, 2023 | 14.91 | 14.94 | 14.88 | 14.93 | 3,401 | -0.14(-0.93%) |
Jul 13, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 2 | +0.07(+0.45%) |
Jul 12, 2023 | 15.16 | 15.16 | 15.01 | 15.01 | 145 | -0.02(-0.15%) |
Jul 11, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 166 | +0.17(+1.12%) |
Jul 10, 2023 | 14.71 | 14.86 | 14.71 | 14.86 | 218 | +0.26(+1.75%) |
Jul 07, 2023 | 14.55 | 14.61 | 14.55 | 14.61 | 123 | +0.21(+1.43%) |
Jul 06, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 5 | -0.11(-0.79%) |
Jul 05, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 48 | -0.14(-0.93%) |
Jul 03, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.15(+1.02%) |
Jun 30, 2023 | 14.47 | 14.50 | 14.47 | 14.50 | 422 | +0.14(+0.94%) |
Jun 29, 2023 | 14.28 | 14.37 | 14.28 | 14.37 | 702 | +0.18(+1.25%) |
Jun 28, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 8 | +0.00(+0.01%) |
Jun 27, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 117 | +0.22(+1.55%) |
Jun 26, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 64 | +0.05(+0.35%) |
Jun 23, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 100 | -0.29(-2.06%) |
Jun 22, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 7 | -0.08(-0.54%) |
Jun 21, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 24 | +0.05(+0.35%) |
Jun 20, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 15 | -0.22(-1.53%) |
Jun 16, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 125 | -0.02(-0.15%) |
Jun 15, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 115 | -0.07(-0.49%) |
Jun 14, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 66 | -0.04(-0.24%) |
Jun 13, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 57 | +0.02(+0.15%) |
Jun 12, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 72 | +0.12(+0.82%) |
Jun 09, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.02(-0.14%) |
Jun 08, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 50 | +0.00(+0.00%) |
Jun 07, 2023 | 14.55 | 14.55 | 14.47 | 14.47 | 991 | -0.02(-0.11%) |
Jun 06, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 11 | +0.22(+1.51%) |
Jun 05, 2023 | 14.31 | 14.31 | 14.27 | 14.27 | 153 | -0.10(-0.71%) |
Jun 02, 2023 | 14.31 | 14.38 | 14.31 | 14.38 | 173 | +0.49(+3.52%) |