Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2023 | 19.57 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 25 | +0.00(+0.00%) |
Nov 07, 2023 | 19.50 | 19.57 | 19.50 | 19.57 | 780 | +0.11(+0.54%) |
Nov 06, 2023 | 19.48 | 19.48 | 19.46 | 19.47 | 2,006 | -0.06(-0.31%) |
Nov 03, 2023 | 19.53 | 19.53 | 19.50 | 19.53 | 270 | +0.00(+0.00%) |
Nov 02, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 125 | -0.02(-0.08%) |
Nov 01, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 17 | -0.02(-0.13%) |
Oct 31, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 155 | +0.00(+0.03%) |
Oct 30, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 82 | +0.01(+0.05%) |
Oct 27, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | +0.05(+0.28%) |
Oct 26, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 15 | +0.12(+0.62%) |
Oct 25, 2023 | 19.41 | 19.41 | 19.38 | 19.38 | 319 | -0.21(-1.07%) |
Oct 24, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 3 | -0.06(-0.33%) |
Oct 23, 2023 | 19.59 | 19.65 | 19.59 | 19.65 | 459 | +0.09(+0.44%) |
Oct 20, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | -0.18(-0.91%) |
Oct 19, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 7 | -0.22(-1.09%) |
Oct 18, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 49 | -0.50(-2.44%) |
Oct 17, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | -0.08(-0.38%) |
Oct 16, 2023 | 20.39 | 20.54 | 20.39 | 20.54 | 111 | +0.35(+1.73%) |
Oct 13, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 100 | +0.03(+0.17%) |
Oct 12, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | -0.44(-2.11%) |
Oct 11, 2023 | 20.51 | 20.60 | 20.51 | 20.60 | 272 | +0.36(+1.78%) |
Oct 10, 2023 | 20.20 | 20.23 | 20.20 | 20.23 | 305 | +0.83(+4.30%) |
Oct 09, 2023 | 19.20 | 19.41 | 19.14 | 19.40 | 3,556 | -0.01(-0.04%) |
Oct 06, 2023 | 19.11 | 19.41 | 19.11 | 19.41 | 602 | +0.36(+1.88%) |
Oct 05, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 9 | +0.03(+0.14%) |
Oct 04, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 8 | -0.08(-0.43%) |
Oct 03, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 23 | -0.14(-0.75%) |
Oct 02, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 60 | -0.57(-2.89%) |
Sep 29, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.10(-0.52%) |
Sep 28, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 59 | +0.24(+1.22%) |
Sep 27, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 38 | -0.20(-1.01%) |
Sep 26, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 27 | -0.34(-1.67%) |
Sep 25, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 16 | -0.17(-0.84%) |
Sep 22, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 755 | +0.24(+1.20%) |
Sep 21, 2023 | 20.27 | 20.27 | 20.12 | 20.15 | 409 | -0.43(-2.10%) |
Sep 20, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 26 | +0.37(+1.84%) |
Sep 19, 2023 | 20.20 | 20.26 | 20.19 | 20.21 | 729 | +0.04(+0.20%) |
Sep 18, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 55 | -0.16(-0.78%) |
Sep 15, 2023 | 20.31 | 20.33 | 20.29 | 20.33 | 549 | -0.10(-0.50%) |
Sep 14, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 11 | -0.07(-0.34%) |
Sep 13, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 243 | -0.04(-0.19%) |
Sep 12, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 3 | -0.09(-0.41%) |
Sep 11, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 11 | +0.41(+2.00%) |
Sep 08, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 100 | +0.16(+0.82%) |
Sep 07, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 37 | -0.15(-0.75%) |
Sep 06, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 21 | -0.11(-0.53%) |
Sep 05, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 12 | -0.45(-2.14%) |
Sep 01, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 100 | +0.09(+0.46%) |
Aug 31, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 6 | -0.52(-2.43%) |
Aug 30, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 140 | -0.26(-1.21%) |
Aug 29, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 45 | +0.13(+0.61%) |
Aug 28, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 10 | +0.25(+1.19%) |
Aug 25, 2023 | 21.06 | 21.11 | 21.06 | 21.07 | 1,334 | +0.18(+0.86%) |
Aug 24, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 120 | -0.27(-1.28%) |
Aug 23, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 94 | +0.67(+3.28%) |
Aug 22, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 1 | -0.03(-0.15%) |
Aug 21, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 44 | +0.23(+1.14%) |
Aug 18, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 100 | -0.15(-0.74%) |
Aug 17, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 5 | -0.12(-0.59%) |
Aug 16, 2023 | 20.67 | 20.67 | 20.55 | 20.55 | 213 | -0.23(-1.11%) |
Aug 15, 2023 | 20.77 | 20.78 | 20.77 | 20.78 | 337 | -0.28(-1.31%) |
Aug 14, 2023 | 20.95 | 21.06 | 20.95 | 21.06 | 1,279 | -0.33(-1.52%) |
Aug 11, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 100 | -0.24(-1.12%) |
Aug 10, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 29 | +0.32(+1.52%) |
Aug 09, 2023 | 21.33 | 21.33 | 21.30 | 21.30 | 110 | -0.07(-0.34%) |
Aug 08, 2023 | 21.32 | 21.38 | 21.29 | 21.38 | 263 | -0.31(-1.41%) |
Aug 07, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 68 | -0.11(-0.51%) |
Aug 04, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | +0.30(+1.41%) |
Aug 03, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 4 | -0.29(-1.33%) |
Aug 02, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 4 | -0.87(-3.83%) |
Aug 01, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22 | -0.76(-3.24%) |
Jul 31, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 69 | -0.19(-0.79%) |
Jul 28, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.69(+3.00%) |
Jul 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 219 | -0.29(-1.27%) |
Jul 26, 2023 | 23.15 | 23.20 | 23.15 | 23.20 | 577 | +0.15(+0.65%) |
Jul 25, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 65 | +0.35(+1.56%) |
Jul 24, 2023 | 22.56 | 22.70 | 22.56 | 22.70 | 139 | +0.35(+1.55%) |
Jul 21, 2023 | 22.46 | 22.48 | 22.14 | 22.35 | 882 | -0.19(-0.84%) |
Jul 20, 2023 | 22.67 | 22.67 | 22.54 | 22.54 | 163 | -0.13(-0.57%) |
Jul 19, 2023 | 22.66 | 22.79 | 22.66 | 22.67 | 659 | -0.11(-0.48%) |
Jul 18, 2023 | 22.74 | 22.78 | 22.74 | 22.78 | 476 | +0.22(+0.97%) |
Jul 17, 2023 | 22.33 | 22.56 | 22.33 | 22.56 | 175 | +0.18(+0.81%) |
Jul 14, 2023 | 22.31 | 22.38 | 22.31 | 22.38 | 600 | -0.18(-0.78%) |
Jul 13, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 9 | +0.56(+2.53%) |
Jul 12, 2023 | 21.58 | 22.00 | 21.58 | 22.00 | 378 | +0.95(+4.52%) |
Jul 11, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 12 | +0.51(+2.49%) |
Jul 10, 2023 | 20.45 | 20.54 | 20.45 | 20.54 | 2,419 | -0.03(-0.14%) |
Jul 07, 2023 | 20.60 | 20.60 | 20.57 | 20.57 | 107 | +0.47(+2.35%) |
Jul 06, 2023 | 20.23 | 20.23 | 20.09 | 20.09 | 540 | -0.79(-3.79%) |
Jul 05, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 8 | -0.11(-0.53%) |
Jul 03, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.07(+0.31%) |
Jun 30, 2023 | 20.88 | 20.93 | 20.88 | 20.93 | 211 | +0.25(+1.23%) |
Jun 29, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 266 | -0.17(-0.82%) |
Jun 28, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 228 | -0.06(-0.29%) |
Jun 27, 2023 | 20.86 | 20.91 | 20.86 | 20.91 | 563 | +0.22(+1.07%) |
Jun 26, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 17 | +0.02(+0.10%) |
Jun 23, 2023 | 20.63 | 20.66 | 20.63 | 20.66 | 380 | -0.49(-2.34%) |
Jun 22, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 61 | -0.33(-1.55%) |
Jun 21, 2023 | 21.54 | 21.54 | 21.48 | 21.49 | 1,448 | -0.28(-1.31%) |
Jun 20, 2023 | 21.79 | 21.79 | 21.75 | 21.77 | 376 | -0.50(-2.22%) |
Jun 16, 2023 | 22.30 | 22.30 | 22.27 | 22.27 | 937 | -0.02(-0.07%) |
Jun 15, 2023 | 22.35 | 22.35 | 22.29 | 22.29 | 338 | +0.24(+1.10%) |
Jun 14, 2023 | 22.11 | 22.11 | 22.04 | 22.04 | 340 | +0.48(+2.24%) |
Jun 13, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 190 | +0.26(+1.22%) |
Jun 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 125 | -0.02(-0.09%) |
Jun 09, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 202 | +0.32(+1.52%) |
Jun 08, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 2,308 | +0.39(+1.90%) |
Jun 07, 2023 | 20.64 | 20.70 | 20.61 | 20.61 | 726 | +0.15(+0.72%) |
Jun 06, 2023 | 20.33 | 20.46 | 20.33 | 20.46 | 427 | +0.23(+1.14%) |
Jun 05, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 39 | +0.26(+1.28%) |
Jun 02, 2023 | 19.93 | 20.00 | 19.93 | 19.97 | 566 | +0.34(+1.72%) |