Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.94 | 0 | -0.31(-1.46%) | |||
Nov 29, 2023 | 21.00 | 21.41 | 20.99 | 21.25 | 120,173 | +0.26(+1.24%) |
Nov 28, 2023 | 21.15 | 21.21 | 20.91 | 20.99 | 59,136 | +0.11(+0.53%) |
Nov 27, 2023 | 21.00 | 21.20 | 20.88 | 20.88 | 36,273 | -0.11(-0.52%) |
Nov 24, 2023 | 20.63 | 21.03 | 20.63 | 20.99 | 28,615 | +0.33(+1.60%) |
Nov 22, 2023 | 21.12 | 21.12 | 20.60 | 20.66 | 40,860 | -0.25(-1.20%) |
Nov 21, 2023 | 20.78 | 21.06 | 20.78 | 20.91 | 33,288 | +0.00(+0.00%) |
Nov 20, 2023 | 20.76 | 21.02 | 20.76 | 20.91 | 33,928 | -0.05(-0.24%) |
Nov 17, 2023 | 20.85 | 21.08 | 20.85 | 20.96 | 49,331 | +0.06(+0.29%) |
Nov 16, 2023 | 20.74 | 20.94 | 20.69 | 20.90 | 54,886 | -0.03(-0.14%) |
Nov 15, 2023 | 20.77 | 21.00 | 20.69 | 20.93 | 32,438 | +0.07(+0.34%) |
Nov 14, 2023 | 20.63 | 20.89 | 20.53 | 20.86 | 69,806 | +0.37(+1.81%) |
Nov 13, 2023 | 20.60 | 20.79 | 20.42 | 20.49 | 32,369 | -0.31(-1.49%) |
Nov 10, 2023 | 20.50 | 21.13 | 20.46 | 20.80 | 19,108 | +0.35(+1.73%) |
Nov 09, 2023 | 20.46 | 20.55 | 20.21 | 20.45 | 34,816 | -0.05(-0.24%) |
Nov 08, 2023 | 20.23 | 20.61 | 20.23 | 20.49 | 40,838 | +0.26(+1.30%) |
Nov 07, 2023 | 20.46 | 20.71 | 20.15 | 20.23 | 24,469 | -0.64(-3.09%) |
Nov 06, 2023 | 20.64 | 20.95 | 20.26 | 20.88 | 46,331 | +0.01(+0.05%) |
Nov 03, 2023 | 20.46 | 20.91 | 20.06 | 20.87 | 88,733 | +0.41(+2.01%) |
Nov 02, 2023 | 19.99 | 20.61 | 19.89 | 20.46 | 104,305 | +0.58(+2.90%) |
Nov 01, 2023 | 19.77 | 20.12 | 19.59 | 19.88 | 70,143 | -0.01(-0.05%) |
Oct 31, 2023 | 19.31 | 20.21 | 19.16 | 19.89 | 137,016 | +0.59(+3.04%) |
Oct 30, 2023 | 19.22 | 19.50 | 19.05 | 19.30 | 92,403 | +0.08(+0.41%) |
Oct 27, 2023 | 19.05 | 19.36 | 18.89 | 19.22 | 59,874 | +0.18(+0.92%) |
Oct 26, 2023 | 18.95 | 19.27 | 18.85 | 19.05 | 71,234 | +0.10(+0.52%) |
Oct 25, 2023 | 19.05 | 19.38 | 18.46 | 18.95 | 122,456 | -0.16(-0.82%) |
Oct 24, 2023 | 19.54 | 19.54 | 18.42 | 19.11 | 112,074 | -0.04(-0.20%) |
Oct 23, 2023 | 19.26 | 19.42 | 19.06 | 19.15 | 66,927 | -0.10(-0.51%) |
Oct 20, 2023 | 18.61 | 19.44 | 18.61 | 19.24 | 120,770 | +0.98(+5.35%) |
Oct 19, 2023 | 18.46 | 18.61 | 18.27 | 18.27 | 46,142 | -0.07(-0.37%) |
Oct 18, 2023 | 18.26 | 18.49 | 18.13 | 18.34 | 49,572 | +0.21(+1.13%) |
Oct 17, 2023 | 18.51 | 18.95 | 18.13 | 18.13 | 52,131 | -0.43(-2.32%) |
Oct 16, 2023 | 18.31 | 18.76 | 18.07 | 18.56 | 84,364 | +0.23(+1.28%) |
Oct 13, 2023 | 18.50 | 19.04 | 18.13 | 18.33 | 52,090 | -0.06(-0.32%) |
Oct 12, 2023 | 18.91 | 18.95 | 18.32 | 18.38 | 134,655 | -0.59(-3.09%) |
Oct 11, 2023 | 19.01 | 19.12 | 18.93 | 18.97 | 77,768 | -0.03(-0.15%) |
Oct 10, 2023 | 18.95 | 19.24 | 18.95 | 19.00 | 47,120 | +0.05(+0.26%) |
Oct 09, 2023 | 19.07 | 19.24 | 18.95 | 18.95 | 60,886 | -0.25(-1.32%) |
Oct 06, 2023 | 19.06 | 19.51 | 19.05 | 19.20 | 80,038 | -0.02(-0.10%) |
Oct 05, 2023 | 19.55 | 19.55 | 19.20 | 19.22 | 69,703 | -0.27(-1.40%) |
Oct 04, 2023 | 19.15 | 19.54 | 19.11 | 19.50 | 51,298 | +0.24(+1.27%) |
Oct 03, 2023 | 19.43 | 19.54 | 19.15 | 19.25 | 89,846 | -0.26(-1.35%) |
Oct 02, 2023 | 20.00 | 20.00 | 19.43 | 19.52 | 29,279 | -0.50(-2.49%) |
Sep 29, 2023 | 19.93 | 20.22 | 19.68 | 20.02 | 333,378 | +0.10(+0.49%) |
Sep 28, 2023 | 19.54 | 19.93 | 19.54 | 19.92 | 42,297 | +0.33(+1.70%) |
Sep 27, 2023 | 19.63 | 19.73 | 19.44 | 19.59 | 42,656 | +0.05(+0.25%) |
Sep 26, 2023 | 20.01 | 20.19 | 19.45 | 19.54 | 57,825 | -0.45(-2.25%) |
Sep 25, 2023 | 19.60 | 20.27 | 19.88 | 19.99 | 71,590 | +0.29(+1.49%) |
Sep 22, 2023 | 19.72 | 19.92 | 19.58 | 19.69 | 31,685 | -0.02(-0.10%) |
Sep 21, 2023 | 19.66 | 19.77 | 19.33 | 19.71 | 93,385 | -0.12(-0.59%) |
Sep 20, 2023 | 19.96 | 20.18 | 19.78 | 19.83 | 64,324 | -0.15(-0.73%) |
Sep 19, 2023 | 20.00 | 20.03 | 19.82 | 19.98 | 37,004 | -0.02(-0.10%) |
Sep 18, 2023 | 19.92 | 20.12 | 19.83 | 20.00 | 58,306 | +0.12(+0.59%) |
Sep 15, 2023 | 19.64 | 20.00 | 19.63 | 19.88 | 52,101 | +0.07(+0.35%) |
Sep 14, 2023 | 19.92 | 20.12 | 19.59 | 19.81 | 107,802 | +0.02(+0.10%) |
Sep 13, 2023 | 19.91 | 19.91 | 19.68 | 19.79 | 58,937 | +0.01(+0.05%) |
Sep 12, 2023 | 19.86 | 19.90 | 19.60 | 19.78 | 44,449 | +0.03(+0.15%) |
Sep 11, 2023 | 20.03 | 20.03 | 19.60 | 19.75 | 59,525 | +0.07(+0.35%) |
Sep 08, 2023 | 19.63 | 19.88 | 19.61 | 19.68 | 21,884 | +0.06(+0.30%) |
Sep 07, 2023 | 19.63 | 19.97 | 19.59 | 19.62 | 17,415 | -0.17(-0.84%) |
Sep 06, 2023 | 20.18 | 20.21 | 19.73 | 19.79 | 70,240 | -0.19(-0.93%) |
Sep 05, 2023 | 19.97 | 20.22 | 19.65 | 19.98 | 29,158 | -0.17(-0.82%) |
Sep 01, 2023 | 20.49 | 20.50 | 19.75 | 20.14 | 30,699 | +0.10(+0.49%) |
Aug 31, 2023 | 20.23 | 20.48 | 20.05 | 20.05 | 63,835 | -0.20(-0.97%) |
Aug 30, 2023 | 20.26 | 20.40 | 19.84 | 20.24 | 38,427 | -0.12(-0.60%) |
Aug 29, 2023 | 19.88 | 20.39 | 19.70 | 20.36 | 183,289 | +0.47(+2.38%) |
Aug 28, 2023 | 18.85 | 20.02 | 18.85 | 19.89 | 82,032 | +1.01(+5.33%) |
Aug 25, 2023 | 18.57 | 19.25 | 18.53 | 18.88 | 79,198 | +0.29(+1.58%) |
Aug 24, 2023 | 18.89 | 19.00 | 18.56 | 18.59 | 47,434 | -0.30(-1.60%) |
Aug 23, 2023 | 18.36 | 18.92 | 18.32 | 18.89 | 32,451 | +0.52(+2.82%) |
Aug 22, 2023 | 18.46 | 18.60 | 18.30 | 18.37 | 68,286 | -0.19(-1.00%) |
Aug 21, 2023 | 18.33 | 18.60 | 18.33 | 18.56 | 95,699 | +0.15(+0.80%) |
Aug 18, 2023 | 18.56 | 18.81 | 18.27 | 18.41 | 135,210 | -0.24(-1.31%) |
Aug 17, 2023 | 19.04 | 19.10 | 18.51 | 18.66 | 128,439 | -0.16(-0.83%) |
Aug 16, 2023 | 19.05 | 19.37 | 18.80 | 18.81 | 105,347 | -0.14(-0.72%) |
Aug 15, 2023 | 19.73 | 19.93 | 18.76 | 18.95 | 135,638 | -0.70(-3.58%) |
Aug 14, 2023 | 19.57 | 19.78 | 19.52 | 19.65 | 100,229 | +0.10(+0.52%) |
Aug 11, 2023 | 19.74 | 19.97 | 19.53 | 19.55 | 190,228 | -0.36(-1.82%) |
Aug 10, 2023 | 19.70 | 19.92 | 19.60 | 19.91 | 62,672 | +0.31(+1.61%) |
Aug 09, 2023 | 19.47 | 19.72 | 19.44 | 19.60 | 107,373 | +0.05(+0.24%) |
Aug 08, 2023 | 19.84 | 19.93 | 19.50 | 19.55 | 162,575 | -0.38(-1.91%) |
Aug 07, 2023 | 19.60 | 20.15 | 19.60 | 19.93 | 125,454 | +0.38(+1.95%) |
Aug 04, 2023 | 19.49 | 19.98 | 19.31 | 19.55 | 107,517 | +0.07(+0.34%) |
Aug 03, 2023 | 19.53 | 19.67 | 19.19 | 19.49 | 202,337 | -0.04(-0.20%) |
Aug 02, 2023 | 19.59 | 19.67 | 19.41 | 19.52 | 108,244 | -0.26(-1.30%) |
Aug 01, 2023 | 19.83 | 19.84 | 19.47 | 19.78 | 154,702 | +0.01(+0.05%) |
Jul 31, 2023 | 20.03 | 20.03 | 19.50 | 19.77 | 244,783 | -0.05(-0.24%) |
Jul 28, 2023 | 19.81 | 19.93 | 19.61 | 19.82 | 241,180 | +0.01(+0.05%) |
Jul 27, 2023 | 20.03 | 20.22 | 19.56 | 19.81 | 506,463 | +0.02(+0.10%) |
Jul 26, 2023 | 19.73 | 19.98 | 19.08 | 19.79 | 1,308,265 | +2.43(+14.01%) |
Jul 25, 2023 | 16.53 | 20.28 | 15.88 | 17.36 | 2,489,131 | +0.72(+4.30%) |
Jul 24, 2023 | 16.50 | 16.76 | 16.32 | 16.64 | 180,132 | +0.14(+0.87%) |
Jul 21, 2023 | 16.83 | 16.99 | 16.33 | 16.50 | 93,021 | -0.12(-0.75%) |
Jul 20, 2023 | 16.61 | 16.97 | 16.27 | 16.62 | 173,458 | -0.04(-0.23%) |
Jul 19, 2023 | 15.64 | 16.94 | 15.64 | 16.66 | 180,194 | +0.73(+4.61%) |
Jul 18, 2023 | 15.11 | 16.12 | 15.09 | 15.93 | 136,009 | +0.88(+5.83%) |
Jul 17, 2023 | 15.52 | 15.52 | 15.05 | 15.05 | 68,887 | -0.31(-1.99%) |
Jul 14, 2023 | 15.28 | 15.72 | 14.70 | 15.36 | 58,627 | +0.25(+1.64%) |
Jul 13, 2023 | 14.99 | 15.36 | 14.95 | 15.11 | 95,843 | -0.10(-0.69%) |
Jul 12, 2023 | 14.75 | 15.47 | 14.59 | 15.21 | 189,566 | +0.68(+4.66%) |
Jul 11, 2023 | 14.54 | 14.63 | 14.26 | 14.54 | 173,719 | +0.03(+0.19%) |
Jul 10, 2023 | 14.49 | 14.57 | 14.38 | 14.51 | 80,299 | +0.01(+0.07%) |
Jul 07, 2023 | 13.89 | 14.54 | 13.89 | 14.50 | 76,286 | +0.69(+4.97%) |
Jul 06, 2023 | 14.02 | 14.02 | 13.69 | 13.81 | 150,034 | -0.48(-3.34%) |
Jul 05, 2023 | 14.31 | 14.40 | 14.21 | 14.29 | 58,021 | -0.35(-2.41%) |
Jul 03, 2023 | 14.60 | 14.77 | 14.45 | 14.64 | 36,103 | +0.10(+0.66%) |
Jun 30, 2023 | 14.54 | 14.57 | 14.14 | 14.54 | 368,894 | +0.24(+1.67%) |
Jun 29, 2023 | 14.31 | 14.44 | 14.21 | 14.31 | 208,990 | +0.29(+2.04%) |
Jun 28, 2023 | 13.75 | 14.09 | 13.64 | 14.02 | 107,267 | +0.12(+0.89%) |
Jun 27, 2023 | 13.35 | 14.07 | 13.35 | 13.90 | 222,725 | +0.64(+4.82%) |
Jun 26, 2023 | 12.88 | 13.57 | 12.88 | 13.26 | 305,983 | +0.95(+7.75%) |
Jun 23, 2023 | 12.41 | 12.61 | 12.27 | 12.30 | 108,573 | -0.33(-2.64%) |
Jun 22, 2023 | 13.28 | 13.28 | 12.58 | 12.64 | 121,218 | -0.43(-3.28%) |
Jun 21, 2023 | 13.17 | 13.30 | 12.97 | 13.07 | 128,435 | -0.21(-1.58%) |
Jun 20, 2023 | 13.77 | 13.77 | 13.19 | 13.28 | 88,494 | -0.50(-3.60%) |
Jun 16, 2023 | 14.21 | 14.21 | 13.72 | 13.77 | 62,942 | -0.28(-1.97%) |