Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 23.94 | 0 | +0.03(+0.13%) | |||
Nov 07, 2023 | 23.92 | 23.94 | 23.91 | 23.91 | 961,254 | +0.00(+0.00%) |
Nov 06, 2023 | 23.95 | 23.95 | 23.91 | 23.91 | 419,214 | -0.02(-0.08%) |
Nov 03, 2023 | 23.92 | 23.98 | 23.92 | 23.93 | 1,272,373 | +0.02(+0.08%) |
Nov 02, 2023 | 23.92 | 23.93 | 23.91 | 23.91 | 385,576 | +0.00(+0.00%) |
Nov 01, 2023 | 23.91 | 23.92 | 23.88 | 23.91 | 410,812 | -0.01(-0.04%) |
Oct 31, 2023 | 23.90 | 23.92 | 23.90 | 23.92 | 195,804 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.91 | 23.88 | 23.89 | 231,659 | +0.03(+0.13%) |
Oct 27, 2023 | 23.88 | 23.90 | 23.86 | 23.86 | 946,616 | +0.00(+0.00%) |
Oct 26, 2023 | 23.86 | 23.88 | 23.86 | 23.86 | 887,641 | +0.00(+0.00%) |
Oct 25, 2023 | 23.85 | 23.88 | 23.85 | 23.86 | 1,066,974 | +0.00(+0.00%) |
Oct 24, 2023 | 23.87 | 23.88 | 23.85 | 23.86 | 676,239 | +0.00(+0.00%) |
Oct 23, 2023 | 23.84 | 23.89 | 23.84 | 23.86 | 454,617 | +0.03(+0.13%) |
Oct 20, 2023 | 23.83 | 23.86 | 23.82 | 23.83 | 670,419 | -0.01(-0.04%) |
Oct 19, 2023 | 23.83 | 23.86 | 23.82 | 23.84 | 1,619,159 | +0.02(+0.08%) |
Oct 18, 2023 | 23.83 | 23.84 | 23.81 | 23.82 | 626,753 | -0.01(-0.04%) |
Oct 17, 2023 | 23.80 | 23.86 | 23.80 | 23.83 | 1,210,052 | +0.01(+0.04%) |
Oct 16, 2023 | 23.85 | 23.86 | 23.80 | 23.82 | 670,013 | +0.00(+0.00%) |
Oct 13, 2023 | 23.81 | 23.84 | 23.80 | 23.82 | 641,638 | -0.01(-0.04%) |
Oct 12, 2023 | 23.81 | 23.85 | 23.80 | 23.83 | 1,583,968 | +0.02(+0.08%) |
Oct 11, 2023 | 23.80 | 23.82 | 23.80 | 23.81 | 326,157 | +0.01(+0.04%) |
Oct 10, 2023 | 23.80 | 23.82 | 23.79 | 23.80 | 668,775 | -0.02(-0.08%) |
Oct 09, 2023 | 23.76 | 23.82 | 23.76 | 23.82 | 334,645 | +0.07(+0.29%) |
Oct 06, 2023 | 23.78 | 23.79 | 23.75 | 23.75 | 789,220 | -0.03(-0.13%) |
Oct 05, 2023 | 23.75 | 23.79 | 23.73 | 23.78 | 348,633 | +0.01(+0.04%) |
Oct 04, 2023 | 23.75 | 23.80 | 23.73 | 23.77 | 1,497,559 | +0.02(+0.08%) |
Oct 03, 2023 | 23.72 | 23.77 | 23.70 | 23.75 | 484,894 | +0.02(+0.08%) |
Oct 02, 2023 | 23.73 | 23.75 | 23.72 | 23.73 | 806,563 | +0.00(+0.00%) |
Sep 29, 2023 | 23.75 | 23.78 | 23.71 | 23.73 | 636,759 | +0.00(+0.00%) |
Sep 28, 2023 | 23.77 | 23.85 | 23.73 | 23.73 | 762,248 | -0.02(-0.08%) |
Sep 27, 2023 | 23.67 | 23.75 | 23.67 | 23.75 | 857,500 | +0.11(+0.47%) |
Sep 26, 2023 | 23.64 | 23.68 | 23.62 | 23.64 | 1,111,409 | +0.00(+0.00%) |
Sep 25, 2023 | 23.65 | 23.68 | 23.63 | 23.64 | 541,070 | -0.01(-0.04%) |
Sep 22, 2023 | 23.65 | 23.70 | 23.62 | 23.65 | 843,236 | +0.01(+0.04%) |
Sep 21, 2023 | 23.65 | 23.70 | 23.63 | 23.64 | 695,547 | -0.03(-0.13%) |
Sep 20, 2023 | 23.62 | 23.73 | 23.62 | 23.67 | 1,217,498 | +0.01(+0.04%) |
Sep 19, 2023 | 23.61 | 23.69 | 23.60 | 23.66 | 1,167,680 | +0.03(+0.13%) |
Sep 18, 2023 | 23.60 | 23.65 | 23.58 | 23.63 | 1,145,631 | +0.05(+0.21%) |
Sep 15, 2023 | 23.60 | 23.64 | 23.57 | 23.58 | 2,808,360 | -0.02(-0.08%) |
Sep 14, 2023 | 23.62 | 23.67 | 23.58 | 23.60 | 3,528,102 | +0.00(+0.00%) |
Sep 13, 2023 | 23.62 | 23.65 | 23.59 | 23.60 | 2,455,117 | -0.02(-0.08%) |
Sep 12, 2023 | 23.62 | 23.64 | 23.58 | 23.62 | 1,648,035 | +0.02(+0.08%) |
Sep 11, 2023 | 23.64 | 23.69 | 23.58 | 23.60 | 2,090,138 | -0.08(-0.34%) |
Sep 08, 2023 | 23.59 | 23.69 | 23.59 | 23.68 | 1,945,972 | +0.07(+0.30%) |
Sep 07, 2023 | 23.55 | 23.61 | 23.55 | 23.61 | 3,832,255 | +0.05(+0.21%) |
Sep 06, 2023 | 23.54 | 23.60 | 23.50 | 23.56 | 20,026,040 | +3.01(+14.65%) |
Sep 05, 2023 | 20.71 | 20.88 | 20.13 | 20.55 | 2,048,359 | +1.22(+6.31%) |
Sep 01, 2023 | 18.24 | 19.50 | 18.24 | 19.33 | 985,141 | +1.12(+6.15%) |
Aug 31, 2023 | 18.39 | 18.53 | 18.16 | 18.21 | 508,580 | -0.17(-0.92%) |
Aug 30, 2023 | 18.02 | 18.39 | 17.97 | 18.38 | 460,798 | +0.33(+1.83%) |
Aug 29, 2023 | 18.26 | 18.41 | 17.96 | 18.05 | 622,175 | -0.26(-1.42%) |
Aug 28, 2023 | 18.24 | 18.43 | 18.13 | 18.31 | 515,626 | +0.36(+2.01%) |
Aug 25, 2023 | 17.95 | 18.13 | 17.69 | 17.95 | 577,293 | +0.09(+0.50%) |
Aug 24, 2023 | 17.22 | 18.08 | 17.20 | 17.86 | 1,472,508 | +0.62(+3.60%) |
Aug 23, 2023 | 16.44 | 18.01 | 16.41 | 17.24 | 2,832,043 | +0.88(+5.38%) |
Aug 22, 2023 | 16.12 | 16.37 | 16.12 | 16.36 | 240,057 | +0.20(+1.24%) |
Aug 21, 2023 | 16.20 | 16.27 | 16.03 | 16.16 | 239,355 | -0.03(-0.19%) |
Aug 18, 2023 | 16.14 | 16.38 | 16.14 | 16.19 | 256,879 | -0.01(-0.06%) |
Aug 17, 2023 | 16.37 | 16.52 | 16.18 | 16.20 | 533,697 | -0.16(-0.98%) |
Aug 16, 2023 | 16.68 | 16.84 | 16.33 | 16.36 | 198,158 | -0.39(-2.33%) |
Aug 15, 2023 | 16.72 | 16.79 | 16.62 | 16.75 | 156,124 | -0.08(-0.48%) |
Aug 14, 2023 | 16.90 | 16.90 | 16.60 | 16.83 | 196,425 | -0.07(-0.41%) |
Aug 11, 2023 | 16.61 | 16.91 | 16.61 | 16.90 | 207,686 | +0.32(+1.93%) |
Aug 10, 2023 | 16.73 | 16.77 | 16.46 | 16.58 | 227,386 | -0.15(-0.90%) |
Aug 09, 2023 | 16.96 | 17.06 | 16.62 | 16.73 | 236,594 | -0.26(-1.53%) |
Aug 08, 2023 | 16.80 | 17.07 | 16.76 | 16.99 | 336,246 | +0.09(+0.53%) |
Aug 07, 2023 | 16.63 | 16.95 | 16.60 | 16.90 | 207,185 | +0.26(+1.56%) |
Aug 04, 2023 | 16.52 | 16.77 | 16.41 | 16.64 | 323,732 | +0.09(+0.54%) |
Aug 03, 2023 | 16.53 | 16.63 | 16.31 | 16.55 | 284,980 | +0.12(+0.73%) |
Aug 02, 2023 | 16.53 | 16.68 | 16.33 | 16.43 | 251,914 | -0.21(-1.26%) |
Aug 01, 2023 | 16.66 | 16.68 | 16.50 | 16.64 | 308,929 | +0.01(+0.06%) |
Jul 31, 2023 | 16.16 | 16.67 | 16.16 | 16.63 | 325,598 | +0.47(+2.91%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.16 | 157,533 | +0.01(+0.06%) |
Jul 27, 2023 | 16.25 | 16.43 | 16.00 | 16.15 | 294,700 | -0.04(-0.25%) |
Jul 26, 2023 | 16.18 | 16.66 | 16.08 | 16.19 | 626,152 | +0.03(+0.19%) |
Jul 25, 2023 | 17.13 | 17.20 | 15.52 | 16.16 | 847,664 | -0.37(-2.24%) |
Jul 24, 2023 | 16.58 | 16.66 | 16.41 | 16.53 | 298,697 | -0.08(-0.48%) |
Jul 21, 2023 | 16.78 | 16.86 | 16.51 | 16.61 | 451,457 | -0.06(-0.36%) |
Jul 20, 2023 | 16.75 | 16.99 | 16.59 | 16.67 | 470,669 | +0.02(+0.12%) |
Jul 19, 2023 | 17.08 | 17.11 | 16.63 | 16.65 | 393,133 | -0.39(-2.29%) |
Jul 18, 2023 | 17.10 | 17.32 | 16.95 | 17.04 | 241,810 | -0.09(-0.53%) |
Jul 17, 2023 | 17.05 | 17.22 | 17.04 | 17.13 | 211,575 | +0.04(+0.23%) |
Jul 14, 2023 | 16.78 | 17.09 | 16.73 | 17.09 | 335,326 | +0.35(+2.09%) |
Jul 13, 2023 | 16.90 | 17.25 | 16.72 | 16.74 | 350,977 | -0.12(-0.71%) |
Jul 12, 2023 | 16.49 | 16.95 | 16.45 | 16.86 | 441,132 | +0.49(+2.99%) |
Jul 11, 2023 | 16.03 | 16.39 | 15.97 | 16.37 | 343,461 | +0.35(+2.18%) |
Jul 10, 2023 | 15.91 | 16.25 | 15.91 | 16.02 | 183,054 | +0.15(+0.95%) |
Jul 07, 2023 | 15.92 | 16.03 | 15.84 | 15.87 | 220,852 | +0.00(+0.00%) |
Jul 06, 2023 | 15.80 | 15.97 | 15.78 | 15.87 | 181,597 | -0.03(-0.19%) |
Jul 05, 2023 | 16.24 | 16.37 | 15.88 | 15.90 | 205,701 | -0.34(-2.09%) |
Jul 03, 2023 | 16.17 | 16.39 | 16.17 | 16.24 | 91,153 | +0.02(+0.12%) |
Jun 30, 2023 | 16.20 | 16.33 | 16.04 | 16.22 | 290,903 | +0.08(+0.50%) |
Jun 29, 2023 | 15.99 | 16.28 | 15.95 | 16.14 | 442,562 | +0.19(+1.19%) |
Jun 28, 2023 | 15.92 | 15.99 | 15.79 | 15.95 | 186,809 | +0.05(+0.31%) |
Jun 27, 2023 | 15.87 | 16.01 | 15.83 | 15.90 | 174,690 | +0.01(+0.06%) |
Jun 26, 2023 | 15.81 | 15.99 | 15.72 | 15.89 | 246,381 | +0.07(+0.44%) |
Jun 23, 2023 | 15.82 | 15.99 | 15.78 | 15.82 | 683,464 | -0.14(-0.88%) |
Jun 22, 2023 | 15.96 | 16.45 | 15.80 | 15.96 | 209,045 | +0.00(+0.00%) |
Jun 21, 2023 | 15.98 | 16.14 | 15.91 | 15.96 | 261,641 | -0.10(-0.62%) |
Jun 20, 2023 | 16.18 | 16.20 | 15.87 | 16.06 | 373,942 | -0.24(-1.47%) |
Jun 16, 2023 | 16.40 | 16.40 | 16.09 | 16.30 | 831,220 | +0.09(+0.56%) |
Jun 15, 2023 | 16.14 | 16.31 | 16.11 | 16.21 | 318,481 | +0.11(+0.68%) |
Jun 14, 2023 | 16.41 | 16.66 | 16.02 | 16.10 | 403,241 | -0.34(-2.07%) |
Jun 13, 2023 | 16.43 | 16.65 | 16.22 | 16.44 | 386,648 | -0.01(-0.06%) |
Jun 12, 2023 | 16.12 | 16.64 | 15.97 | 16.45 | 333,829 | +0.19(+1.17%) |
Jun 09, 2023 | 16.22 | 16.71 | 16.22 | 16.26 | 306,305 | +0.02(+0.12%) |
Jun 08, 2023 | 16.66 | 16.83 | 16.22 | 16.24 | 384,948 | -0.51(-3.04%) |
Jun 07, 2023 | 16.09 | 16.85 | 16.09 | 16.75 | 733,034 | +0.68(+4.23%) |
Jun 06, 2023 | 15.81 | 16.18 | 15.81 | 16.07 | 246,907 | +0.23(+1.45%) |
Jun 05, 2023 | 16.14 | 16.17 | 15.70 | 15.84 | 258,586 | -0.35(-2.16%) |
Jun 02, 2023 | 15.57 | 16.21 | 15.57 | 16.19 | 468,604 | +0.60(+3.85%) |