Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2023 | 18.31 | 0 | +0.09(+0.49%) | |||
Aug 25, 2023 | 18.58 | 18.68 | 18.02 | 18.22 | 46,106 | -0.27(-1.44%) |
Aug 24, 2023 | 18.29 | 18.73 | 18.26 | 18.49 | 62,774 | +0.08(+0.43%) |
Aug 23, 2023 | 18.46 | 18.73 | 18.37 | 18.41 | 62,648 | -0.10(-0.53%) |
Aug 22, 2023 | 18.86 | 19.16 | 18.43 | 18.51 | 46,442 | -0.44(-2.34%) |
Aug 21, 2023 | 19.38 | 19.38 | 18.93 | 18.95 | 42,123 | -0.43(-2.24%) |
Aug 18, 2023 | 19.13 | 19.64 | 19.13 | 19.39 | 51,621 | +0.09(+0.46%) |
Aug 17, 2023 | 18.97 | 19.32 | 18.75 | 19.30 | 35,908 | +0.39(+2.09%) |
Aug 16, 2023 | 18.96 | 19.18 | 18.82 | 18.90 | 51,882 | -0.10(-0.52%) |
Aug 15, 2023 | 19.31 | 19.53 | 18.96 | 19.00 | 53,089 | -0.58(-2.97%) |
Aug 14, 2023 | 19.54 | 19.76 | 19.34 | 19.58 | 46,234 | -0.20(-1.00%) |
Aug 11, 2023 | 19.85 | 20.02 | 19.69 | 19.78 | 44,908 | -0.09(-0.44%) |
Aug 10, 2023 | 19.80 | 20.19 | 19.73 | 19.87 | 42,106 | +0.10(+0.50%) |
Aug 09, 2023 | 19.92 | 19.97 | 19.58 | 19.77 | 40,181 | -0.48(-2.37%) |
Aug 08, 2023 | 19.95 | 20.36 | 19.34 | 20.25 | 47,561 | -0.09(-0.43%) |
Aug 07, 2023 | 20.01 | 20.38 | 19.94 | 20.34 | 55,951 | +0.43(+2.17%) |
Aug 04, 2023 | 19.97 | 20.23 | 19.82 | 19.91 | 35,777 | -0.12(-0.59%) |
Aug 03, 2023 | 19.72 | 20.08 | 19.72 | 20.02 | 63,592 | +0.26(+1.29%) |
Aug 02, 2023 | 19.39 | 19.85 | 19.34 | 19.77 | 59,589 | +0.13(+0.65%) |
Aug 01, 2023 | 19.45 | 19.68 | 19.13 | 19.64 | 48,792 | +0.20(+1.01%) |
Jul 31, 2023 | 19.68 | 19.83 | 19.23 | 19.45 | 69,803 | -0.16(-0.80%) |
Jul 28, 2023 | 19.91 | 20.07 | 19.48 | 19.60 | 47,179 | -0.12(-0.60%) |
Jul 27, 2023 | 20.06 | 20.06 | 19.60 | 19.72 | 60,696 | -0.16(-0.79%) |
Jul 26, 2023 | 19.44 | 20.02 | 19.44 | 19.88 | 70,712 | +0.67(+3.47%) |
Jul 25, 2023 | 19.76 | 20.12 | 18.89 | 19.21 | 48,837 | -0.58(-2.93%) |
Jul 24, 2023 | 19.05 | 20.13 | 19.05 | 19.79 | 85,552 | +0.75(+3.92%) |
Jul 21, 2023 | 20.60 | 20.60 | 19.04 | 19.04 | 73,044 | -0.80(-4.05%) |
Jul 20, 2023 | 19.59 | 19.87 | 19.22 | 19.85 | 72,712 | +0.26(+1.35%) |
Jul 19, 2023 | 19.05 | 19.63 | 19.05 | 19.58 | 64,804 | +0.76(+4.01%) |
Jul 18, 2023 | 18.27 | 19.25 | 18.27 | 18.83 | 64,303 | +0.55(+3.01%) |
Jul 17, 2023 | 17.99 | 18.38 | 17.95 | 18.28 | 56,641 | +0.23(+1.25%) |
Jul 14, 2023 | 18.82 | 18.82 | 18.03 | 18.05 | 65,842 | -0.65(-3.46%) |
Jul 13, 2023 | 18.51 | 18.84 | 18.50 | 18.70 | 51,879 | +0.31(+1.71%) |
Jul 12, 2023 | 18.10 | 18.59 | 18.09 | 18.39 | 63,108 | +0.54(+3.02%) |
Jul 11, 2023 | 17.82 | 17.96 | 17.75 | 17.85 | 36,168 | +0.16(+0.89%) |
Jul 10, 2023 | 17.47 | 17.92 | 17.47 | 17.69 | 42,005 | +0.19(+1.06%) |
Jul 07, 2023 | 17.26 | 17.76 | 17.26 | 17.50 | 71,711 | +0.22(+1.25%) |
Jul 06, 2023 | 17.26 | 17.39 | 16.88 | 17.29 | 66,588 | -0.14(-0.79%) |
Jul 05, 2023 | 17.33 | 17.65 | 16.99 | 17.43 | 73,730 | +0.01(+0.06%) |
Jul 03, 2023 | 16.94 | 17.43 | 16.94 | 17.42 | 40,000 | +0.55(+3.26%) |
Jun 30, 2023 | 17.60 | 17.64 | 16.85 | 16.87 | 84,628 | -0.57(-3.26%) |
Jun 29, 2023 | 17.73 | 17.86 | 17.40 | 17.43 | 97,757 | -0.14(-0.78%) |
Jun 28, 2023 | 17.69 | 17.74 | 17.41 | 17.57 | 59,258 | -0.18(-0.99%) |
Jun 27, 2023 | 17.68 | 17.93 | 17.44 | 17.75 | 53,007 | +0.17(+0.95%) |
Jun 26, 2023 | 17.91 | 18.16 | 17.47 | 17.58 | 88,401 | -0.35(-1.97%) |
Jun 23, 2023 | 17.35 | 18.04 | 16.97 | 17.94 | 428,229 | +0.37(+2.12%) |
Jun 22, 2023 | 18.46 | 18.47 | 17.41 | 17.56 | 99,780 | -1.00(-5.39%) |
Jun 21, 2023 | 18.74 | 18.89 | 18.53 | 18.56 | 73,911 | -0.23(-1.20%) |
Jun 20, 2023 | 19.22 | 19.22 | 18.52 | 18.79 | 91,173 | -0.52(-2.69%) |
Jun 16, 2023 | 19.70 | 19.70 | 19.00 | 19.31 | 135,248 | -0.14(-0.71%) |
Jun 15, 2023 | 19.35 | 19.50 | 19.17 | 19.45 | 64,601 | +0.01(+0.05%) |
Jun 14, 2023 | 20.10 | 20.28 | 19.32 | 19.44 | 64,805 | -0.54(-2.70%) |
Jun 13, 2023 | 19.60 | 20.03 | 19.29 | 19.98 | 70,018 | +0.50(+2.57%) |
Jun 12, 2023 | 19.68 | 19.73 | 18.94 | 19.48 | 82,927 | -0.13(-0.65%) |
Jun 09, 2023 | 19.79 | 19.88 | 19.40 | 19.60 | 40,913 | -0.56(-2.77%) |
Jun 08, 2023 | 20.28 | 20.28 | 19.71 | 20.16 | 59,289 | -0.19(-0.92%) |
Jun 07, 2023 | 19.54 | 20.47 | 19.54 | 20.35 | 117,740 | +0.92(+4.75%) |
Jun 06, 2023 | 18.04 | 19.54 | 17.77 | 19.43 | 81,361 | +1.38(+7.67%) |
Jun 05, 2023 | 18.97 | 19.20 | 17.98 | 18.04 | 68,275 | -0.93(-4.91%) |
Jun 02, 2023 | 17.85 | 19.07 | 17.83 | 18.98 | 83,022 | +1.47(+8.41%) |
Jun 01, 2023 | 17.48 | 17.78 | 17.06 | 17.50 | 62,272 | +0.19(+1.08%) |
May 31, 2023 | 18.08 | 18.08 | 16.92 | 17.32 | 260,355 | -0.85(-4.70%) |
May 30, 2023 | 18.38 | 18.38 | 17.95 | 18.17 | 40,704 | -0.17(-0.91%) |
May 26, 2023 | 18.08 | 18.38 | 17.94 | 18.34 | 32,034 | +0.29(+1.63%) |
May 25, 2023 | 18.02 | 18.10 | 17.76 | 18.04 | 45,694 | -0.11(-0.60%) |
May 24, 2023 | 18.18 | 18.21 | 17.71 | 18.15 | 58,852 | -0.07(-0.38%) |
May 23, 2023 | 17.99 | 18.46 | 17.65 | 18.22 | 59,622 | +0.28(+1.59%) |
May 22, 2023 | 17.73 | 18.01 | 17.37 | 17.94 | 75,654 | +0.21(+1.16%) |
May 19, 2023 | 17.95 | 17.95 | 17.35 | 17.73 | 73,220 | +0.12(+0.67%) |
May 18, 2023 | 17.45 | 17.66 | 16.98 | 17.61 | 66,405 | +0.17(+0.96%) |
May 17, 2023 | 16.73 | 17.54 | 16.52 | 17.44 | 101,812 | +0.91(+5.52%) |
May 16, 2023 | 16.61 | 16.87 | 16.39 | 16.53 | 44,087 | -0.14(-0.82%) |
May 15, 2023 | 16.27 | 16.81 | 16.27 | 16.67 | 74,611 | +0.43(+2.63%) |
May 12, 2023 | 15.92 | 16.29 | 15.75 | 16.24 | 80,970 | +0.37(+2.32%) |
May 11, 2023 | 15.94 | 16.07 | 15.43 | 15.87 | 78,543 | -0.35(-2.17%) |
May 10, 2023 | 16.29 | 16.29 | 15.83 | 16.23 | 70,108 | +0.21(+1.34%) |
May 09, 2023 | 16.23 | 16.46 | 15.51 | 16.01 | 41,213 | -0.36(-2.20%) |
May 08, 2023 | 16.81 | 16.83 | 16.20 | 16.37 | 44,413 | -0.18(-1.06%) |
May 05, 2023 | 16.87 | 16.95 | 16.20 | 16.55 | 80,589 | +0.36(+2.23%) |
May 04, 2023 | 15.99 | 16.41 | 15.41 | 16.19 | 112,592 | -0.10(-0.60%) |
May 03, 2023 | 15.90 | 16.81 | 15.74 | 16.28 | 108,453 | +0.48(+3.02%) |
May 02, 2023 | 17.78 | 17.78 | 15.79 | 15.81 | 70,836 | -2.05(-11.48%) |
May 01, 2023 | 18.12 | 18.29 | 17.75 | 17.86 | 62,278 | -0.29(-1.61%) |
Apr 28, 2023 | 17.99 | 18.39 | 17.79 | 18.15 | 84,246 | +0.09(+0.49%) |
Apr 27, 2023 | 17.85 | 18.68 | 17.85 | 18.06 | 74,486 | +0.25(+1.42%) |
Apr 26, 2023 | 17.68 | 17.88 | 17.43 | 17.81 | 73,190 | +0.09(+0.50%) |
Apr 25, 2023 | 17.76 | 18.17 | 17.63 | 17.72 | 104,659 | -0.36(-2.00%) |
Apr 24, 2023 | 17.72 | 18.29 | 17.69 | 18.08 | 80,715 | +0.23(+1.31%) |
Apr 21, 2023 | 18.35 | 18.35 | 17.15 | 17.85 | 113,184 | -0.82(-4.39%) |
Apr 20, 2023 | 18.58 | 18.68 | 18.34 | 18.67 | 80,367 | -0.05(-0.26%) |
Apr 19, 2023 | 18.35 | 18.90 | 18.19 | 18.71 | 72,594 | +0.30(+1.64%) |
Apr 18, 2023 | 19.14 | 19.29 | 18.23 | 18.41 | 64,863 | -0.76(-3.97%) |
Apr 17, 2023 | 18.81 | 19.20 | 18.56 | 19.17 | 84,650 | +0.24(+1.29%) |
Apr 14, 2023 | 19.52 | 19.52 | 18.86 | 18.93 | 69,128 | -0.32(-1.67%) |
Apr 13, 2023 | 19.04 | 19.47 | 18.86 | 19.25 | 61,876 | +0.20(+1.02%) |
Apr 12, 2023 | 19.44 | 19.55 | 18.96 | 19.06 | 57,659 | -0.26(-1.36%) |
Apr 11, 2023 | 20.64 | 20.73 | 19.27 | 19.32 | 108,083 | -1.22(-5.94%) |
Apr 10, 2023 | 19.89 | 20.72 | 19.89 | 20.54 | 116,669 | +0.49(+2.43%) |
Apr 06, 2023 | 20.15 | 20.45 | 19.99 | 20.05 | 50,258 | -0.19(-0.92%) |
Apr 05, 2023 | 20.26 | 20.45 | 20.04 | 20.24 | 54,065 | -0.26(-1.28%) |
Apr 04, 2023 | 21.50 | 21.50 | 20.30 | 20.50 | 60,399 | -1.02(-4.76%) |
Apr 03, 2023 | 21.32 | 21.81 | 21.18 | 21.52 | 124,376 | +0.29(+1.38%) |
Mar 31, 2023 | 20.84 | 21.36 | 20.65 | 21.23 | 461,125 | +0.45(+2.16%) |
Mar 30, 2023 | 21.46 | 21.46 | 20.77 | 20.78 | 91,542 | -0.44(-2.07%) |
Mar 29, 2023 | 21.79 | 22.03 | 21.03 | 21.22 | 93,304 | -0.49(-2.25%) |
Mar 28, 2023 | 21.72 | 21.86 | 21.46 | 21.71 | 71,422 | -0.08(-0.36%) |
Mar 27, 2023 | 21.86 | 22.05 | 21.58 | 21.79 | 76,010 | +0.23(+1.09%) |
Mar 24, 2023 | 21.01 | 21.55 | 20.81 | 21.55 | 106,836 | +0.32(+1.52%) |
Mar 23, 2023 | 21.93 | 21.93 | 20.98 | 21.23 | 83,793 | -0.48(-2.20%) |
Mar 22, 2023 | 22.77 | 22.77 | 21.71 | 21.71 | 72,854 | -1.17(-5.12%) |
Mar 21, 2023 | 21.98 | 23.06 | 21.98 | 22.88 | 111,919 | +1.35(+6.25%) |
Mar 20, 2023 | 22.33 | 22.89 | 21.32 | 21.53 | 125,731 | -0.47(-2.13%) |
Mar 17, 2023 | 22.93 | 22.93 | 21.93 | 22.00 | 139,435 | -1.26(-5.41%) |
Mar 16, 2023 | 22.18 | 23.62 | 21.90 | 23.26 | 118,844 | +0.77(+3.43%) |
Mar 15, 2023 | 22.26 | 22.58 | 21.70 | 22.49 | 150,598 | -0.52(-2.25%) |
Mar 14, 2023 | 24.00 | 24.24 | 22.80 | 23.01 | 161,773 | +0.64(+2.88%) |
Mar 13, 2023 | 24.02 | 24.02 | 22.24 | 22.36 | 130,967 | -2.26(-9.19%) |
Mar 10, 2023 | 24.43 | 25.05 | 24.05 | 24.63 | 100,082 | -0.19(-0.75%) |
Mar 09, 2023 | 25.90 | 25.90 | 24.41 | 24.81 | 78,160 | -1.28(-4.90%) |
Mar 08, 2023 | 26.21 | 26.31 | 25.85 | 26.09 | 55,615 | -0.13(-0.48%) |
Mar 07, 2023 | 26.84 | 26.84 | 26.17 | 26.22 | 32,046 | -0.67(-2.50%) |
Mar 06, 2023 | 27.35 | 27.35 | 26.73 | 26.89 | 47,019 | -0.34(-1.25%) |
Mar 03, 2023 | 27.12 | 27.33 | 27.06 | 27.23 | 44,151 | +0.19(+0.69%) |
Mar 02, 2023 | 27.47 | 27.47 | 26.97 | 27.05 | 32,200 | -0.70(-2.53%) |
Mar 01, 2023 | 27.63 | 27.77 | 27.34 | 27.75 | 48,391 | +0.04(+0.14%) |
Feb 28, 2023 | 27.85 | 27.95 | 27.62 | 27.71 | 92,646 | -0.15(-0.53%) |
Feb 27, 2023 | 28.22 | 28.27 | 27.60 | 27.86 | 37,675 | -0.16(-0.56%) |
Feb 24, 2023 | 28.07 | 28.26 | 27.75 | 28.01 | 53,975 | -0.39(-1.37%) |
Feb 23, 2023 | 28.22 | 28.54 | 28.07 | 28.40 | 59,153 | +0.31(+1.11%) |
Feb 22, 2023 | 28.09 | 28.43 | 27.84 | 28.09 | 78,844 | +0.12(+0.42%) |
Feb 21, 2023 | 28.33 | 28.33 | 27.92 | 27.97 | 31,261 | -0.47(-1.65%) |
Feb 17, 2023 | 28.36 | 28.48 | 28.20 | 28.44 | 41,641 | +0.21(+0.76%) |
Feb 16, 2023 | 28.26 | 28.50 | 28.07 | 28.23 | 42,529 | -0.33(-1.16%) |
Feb 15, 2023 | 28.25 | 28.74 | 28.09 | 28.56 | 29,189 | +0.26(+0.93%) |
Feb 14, 2023 | 28.51 | 28.59 | 27.94 | 28.30 | 26,054 | -0.41(-1.43%) |
Feb 13, 2023 | 28.58 | 28.82 | 28.40 | 28.71 | 32,550 | +0.47(+1.66%) |
Feb 10, 2023 | 28.03 | 28.33 | 27.88 | 28.24 | 25,767 | +0.21(+0.77%) |
Feb 09, 2023 | 28.48 | 28.54 | 27.94 | 28.02 | 32,440 | -0.39(-1.37%) |
Feb 08, 2023 | 28.73 | 28.84 | 28.26 | 28.41 | 35,066 | -0.52(-1.78%) |
Feb 07, 2023 | 28.64 | 29.03 | 28.44 | 28.93 | 43,249 | +0.07(+0.24%) |
Feb 06, 2023 | 29.00 | 29.30 | 28.44 | 28.86 | 94,489 | -0.12(-0.40%) |
Feb 03, 2023 | 28.21 | 29.25 | 28.04 | 28.98 | 68,057 | +0.53(+1.85%) |
Feb 02, 2023 | 27.58 | 28.54 | 27.52 | 28.45 | 91,346 | +1.06(+3.87%) |