Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 15.20 | 0 | -0.39(-2.53%) | |||
Nov 03, 2023 | 15.54 | 15.99 | 15.34 | 15.59 | 6,405 | -1.41(-8.29%) |
Nov 01, 2023 | 17.00 | 225 | +2.00(+13.33%) | |||
Oct 31, 2023 | 15.75 | 15.75 | 14.75 | 15.00 | 2,460 | +0.00(+0.00%) |
Oct 30, 2023 | 15.75 | 17.00 | 15.00 | 15.00 | 2,444 | -0.49(-3.16%) |
Oct 27, 2023 | 15.53 | 15.57 | 14.98 | 15.49 | 2,043 | +0.39(+2.58%) |
Oct 26, 2023 | 15.07 | 15.12 | 15.00 | 15.10 | 17,468 | +0.40(+2.71%) |
Oct 25, 2023 | 14.97 | 14.97 | 14.70 | 14.70 | 13,712 | -0.64(-4.16%) |
Oct 24, 2023 | 14.53 | 15.35 | 14.53 | 15.34 | 6,494 | +0.07(+0.46%) |
Oct 23, 2023 | 15.00 | 15.35 | 15.00 | 15.27 | 11,559 | -0.20(-1.29%) |
Oct 20, 2023 | 15.58 | 15.69 | 15.47 | 15.47 | 2,934 | -0.25(-1.59%) |
Oct 19, 2023 | 15.83 | 15.83 | 15.63 | 15.72 | 7,936 | -0.34(-2.12%) |
Oct 18, 2023 | 16.05 | 16.25 | 15.93 | 16.06 | 149,161 | -1.15(-6.68%) |
Oct 17, 2023 | 17.25 | 17.32 | 17.19 | 17.21 | 11,277 | +0.07(+0.41%) |
Oct 16, 2023 | 16.78 | 17.14 | 16.74 | 17.14 | 46,151 | +0.36(+2.15%) |
Oct 13, 2023 | 16.66 | 16.87 | 16.66 | 16.78 | 41,576 | +0.27(+1.64%) |
Oct 12, 2023 | 16.55 | 16.68 | 16.06 | 16.51 | 76,978 | -0.11(-0.66%) |
Oct 11, 2023 | 16.44 | 16.63 | 16.37 | 16.62 | 28,934 | +0.29(+1.78%) |
Oct 10, 2023 | 15.66 | 16.35 | 15.66 | 16.33 | 8,655 | +0.24(+1.49%) |
Oct 09, 2023 | 16.20 | 16.50 | 15.98 | 16.09 | 23,769 | -0.08(-0.49%) |
Oct 06, 2023 | 15.73 | 16.18 | 15.64 | 16.17 | 42,942 | +0.63(+4.05%) |
Oct 05, 2023 | 15.25 | 15.54 | 15.23 | 15.54 | 16,093 | +0.35(+2.30%) |
Oct 04, 2023 | 15.18 | 15.19 | 14.98 | 15.19 | 25,700 | +0.06(+0.40%) |
Oct 03, 2023 | 15.14 | 15.32 | 14.92 | 15.13 | 14,032 | -0.06(-0.39%) |
Oct 02, 2023 | 15.59 | 15.59 | 15.17 | 15.19 | 15,014 | -0.62(-3.92%) |
Sep 29, 2023 | 15.68 | 16.11 | 15.68 | 15.81 | 27,057 | +0.01(+0.06%) |
Sep 28, 2023 | 15.81 | 15.91 | 15.68 | 15.80 | 46,359 | -0.18(-1.13%) |
Sep 27, 2023 | 16.62 | 16.62 | 15.93 | 15.98 | 25,392 | -0.80(-4.77%) |
Sep 26, 2023 | 17.05 | 17.08 | 16.74 | 16.78 | 55,718 | -0.43(-2.50%) |
Sep 25, 2023 | 17.15 | 17.21 | 17.10 | 17.21 | 11,168 | -0.32(-1.84%) |
Sep 22, 2023 | 17.20 | 17.55 | 17.20 | 17.53 | 6,010 | +0.33(+1.94%) |
Sep 21, 2023 | 17.07 | 17.28 | 17.03 | 17.20 | 6,923 | -0.25(-1.40%) |
Sep 20, 2023 | 17.37 | 17.45 | 17.37 | 17.45 | 1,766 | +0.29(+1.68%) |
Sep 19, 2023 | 17.20 | 17.21 | 17.03 | 17.16 | 9,855 | +0.11(+0.62%) |
Sep 18, 2023 | 16.85 | 17.25 | 16.85 | 17.05 | 8,465 | -0.20(-1.16%) |
Sep 15, 2023 | 16.98 | 17.25 | 16.98 | 17.25 | 14,018 | +0.40(+2.37%) |
Sep 14, 2023 | 16.80 | 16.91 | 16.80 | 16.85 | 2,419 | +0.13(+0.75%) |
Sep 13, 2023 | 15.98 | 16.72 | 15.98 | 16.72 | 8,590 | +0.14(+0.86%) |
Sep 12, 2023 | 16.62 | 16.75 | 16.57 | 16.58 | 6,690 | +0.02(+0.13%) |
Sep 11, 2023 | 16.60 | 16.70 | 16.55 | 16.56 | 15,919 | +0.05(+0.30%) |
Sep 08, 2023 | 16.50 | 16.68 | 16.50 | 16.51 | 2,503 | +0.22(+1.35%) |
Sep 07, 2023 | 16.40 | 16.46 | 16.29 | 16.29 | 7,177 | -0.04(-0.24%) |
Sep 06, 2023 | 16.22 | 16.48 | 16.15 | 16.33 | 31,655 | +0.00(+0.00%) |
Sep 05, 2023 | 16.58 | 16.60 | 15.91 | 16.33 | 10,628 | -0.25(-1.51%) |
Sep 01, 2023 | 16.94 | 16.96 | 16.58 | 16.58 | 17,362 | -0.11(-0.66%) |
Aug 31, 2023 | 16.32 | 16.82 | 16.32 | 16.69 | 5,740 | -0.08(-0.51%) |
Aug 30, 2023 | 16.82 | 16.89 | 16.73 | 16.77 | 10,407 | +0.08(+0.51%) |
Aug 29, 2023 | 16.58 | 16.69 | 16.57 | 16.69 | 11,123 | +0.27(+1.67%) |
Aug 28, 2023 | 16.41 | 16.42 | 16.15 | 16.42 | 2,384 | +0.17(+1.02%) |
Aug 25, 2023 | 15.84 | 16.50 | 15.84 | 16.25 | 21,401 | -0.15(-0.91%) |
Aug 24, 2023 | 16.31 | 16.51 | 16.31 | 16.40 | 10,758 | -0.11(-0.67%) |
Aug 23, 2023 | 15.79 | 16.55 | 15.79 | 16.51 | 38,843 | +0.26(+1.60%) |
Aug 22, 2023 | 15.71 | 16.25 | 15.71 | 16.25 | 17,839 | +0.16(+0.99%) |
Aug 21, 2023 | 16.03 | 16.10 | 16.03 | 16.09 | 2,470 | +0.06(+0.37%) |
Aug 18, 2023 | 16.08 | 16.12 | 16.03 | 16.03 | 3,545 | -0.21(-1.29%) |
Aug 17, 2023 | 16.29 | 16.29 | 16.00 | 16.24 | 5,938 | -0.05(-0.31%) |
Aug 16, 2023 | 16.32 | 16.33 | 16.25 | 16.29 | 14,631 | -0.10(-0.61%) |
Aug 15, 2023 | 16.48 | 16.50 | 16.39 | 16.39 | 2,321 | -0.29(-1.74%) |
Aug 14, 2023 | 16.73 | 16.84 | 16.62 | 16.68 | 14,669 | -0.17(-1.01%) |
Aug 11, 2023 | 16.81 | 16.85 | 16.78 | 16.85 | 11,961 | +0.01(+0.06%) |
Aug 10, 2023 | 17.09 | 17.09 | 16.82 | 16.84 | 14,498 | -0.05(-0.30%) |
Aug 09, 2023 | 16.61 | 16.96 | 16.61 | 16.89 | 6,650 | +0.14(+0.84%) |
Aug 08, 2023 | 16.69 | 16.80 | 16.68 | 16.75 | 5,087 | -0.26(-1.53%) |
Aug 07, 2023 | 16.92 | 17.09 | 16.88 | 17.01 | 4,975 | -0.09(-0.53%) |
Aug 04, 2023 | 16.78 | 17.17 | 16.78 | 17.10 | 8,077 | +0.11(+0.65%) |
Aug 03, 2023 | 17.79 | 17.79 | 16.93 | 16.99 | 8,981 | -0.26(-1.51%) |
Aug 02, 2023 | 17.50 | 17.50 | 17.25 | 17.25 | 5,834 | -0.25(-1.43%) |
Aug 01, 2023 | 17.98 | 17.98 | 17.50 | 17.50 | 4,789 | -0.44(-2.45%) |
Jul 31, 2023 | 17.30 | 18.07 | 17.30 | 17.94 | 13,164 | +0.14(+0.79%) |
Jul 28, 2023 | 17.77 | 17.80 | 17.35 | 17.80 | 205,752 | +0.12(+0.68%) |
Jul 27, 2023 | 17.92 | 17.92 | 17.61 | 17.68 | 9,280 | -0.50(-2.75%) |
Jul 26, 2023 | 18.03 | 18.22 | 17.99 | 18.18 | 5,398 | -0.03(-0.16%) |
Jul 25, 2023 | 18.13 | 18.24 | 18.05 | 18.21 | 15,189 | +0.21(+1.17%) |
Jul 24, 2023 | 18.04 | 18.08 | 18.00 | 18.00 | 1,424 | +0.04(+0.22%) |
Jul 21, 2023 | 17.74 | 17.99 | 17.74 | 17.96 | 4,835 | +0.09(+0.50%) |
Jul 20, 2023 | 18.42 | 18.42 | 17.87 | 17.87 | 18,202 | -1.01(-5.35%) |
Jul 19, 2023 | 18.92 | 18.92 | 18.75 | 18.88 | 12,390 | +0.04(+0.21%) |
Jul 18, 2023 | 18.98 | 19.05 | 18.74 | 18.84 | 26,297 | +0.08(+0.41%) |
Jul 17, 2023 | 18.73 | 18.76 | 18.60 | 18.76 | 7,040 | -0.17(-0.90%) |
Jul 14, 2023 | 18.88 | 19.13 | 18.88 | 18.93 | 5,083 | -0.20(-1.02%) |
Jul 13, 2023 | 19.00 | 19.13 | 18.88 | 19.13 | 15,790 | +0.38(+2.03%) |
Jul 12, 2023 | 18.59 | 18.80 | 18.45 | 18.75 | 29,425 | +0.71(+3.94%) |
Jul 11, 2023 | 17.88 | 18.04 | 17.88 | 18.04 | 6,810 | +0.15(+0.84%) |
Jul 10, 2023 | 17.72 | 17.89 | 17.23 | 17.89 | 31,269 | +0.19(+1.07%) |
Jul 07, 2023 | 17.75 | 17.89 | 17.37 | 17.70 | 8,138 | +0.26(+1.49%) |
Jul 06, 2023 | 17.50 | 17.52 | 17.31 | 17.44 | 8,319 | -0.35(-1.97%) |
Jul 05, 2023 | 17.98 | 18.00 | 17.79 | 17.79 | 46,579 | -0.41(-2.27%) |
Jul 03, 2023 | 17.93 | 18.20 | 17.93 | 18.20 | 851 | +0.39(+2.21%) |
Jun 30, 2023 | 17.37 | 17.81 | 17.37 | 17.81 | 8,029 | +0.30(+1.71%) |
Jun 29, 2023 | 17.15 | 17.51 | 17.15 | 17.51 | 9,355 | +0.22(+1.27%) |
Jun 28, 2023 | 17.22 | 17.60 | 17.22 | 17.29 | 32,005 | -0.39(-2.18%) |
Jun 27, 2023 | 17.88 | 17.88 | 17.55 | 17.68 | 15,125 | -0.18(-0.98%) |
Jun 26, 2023 | 17.32 | 17.89 | 17.32 | 17.85 | 13,992 | +0.50(+2.88%) |
Jun 23, 2023 | 17.61 | 17.71 | 17.33 | 17.35 | 21,724 | -0.18(-1.03%) |
Jun 22, 2023 | 17.68 | 17.72 | 17.53 | 17.53 | 16,534 | -0.15(-0.85%) |
Jun 21, 2023 | 17.54 | 17.90 | 17.54 | 17.68 | 5,890 | -0.34(-1.89%) |
Jun 20, 2023 | 17.91 | 18.02 | 17.78 | 18.02 | 1,672 | -0.29(-1.58%) |
Jun 16, 2023 | 17.89 | 18.31 | 17.89 | 18.31 | 6,953 | +0.49(+2.75%) |
Jun 15, 2023 | 17.70 | 17.85 | 17.60 | 17.82 | 7,962 | -1.87(-9.50%) |
May 08, 2023 | 19.83 | 19.96 | 19.68 | 19.69 | 36,989 | -0.15(-0.76%) |
May 05, 2023 | 19.72 | 19.99 | 19.71 | 19.84 | 48,304 | -0.01(-0.05%) |
May 04, 2023 | 19.31 | 20.15 | 19.31 | 19.85 | 17,486 | +0.49(+2.53%) |
May 03, 2023 | 18.51 | 19.64 | 18.51 | 19.36 | 110,509 | -0.11(-0.56%) |
May 02, 2023 | 19.06 | 19.58 | 19.04 | 19.47 | 89,741 | +0.64(+3.40%) |
May 01, 2023 | 18.91 | 19.21 | 18.83 | 18.83 | 274,063 | -0.21(-1.10%) |
Apr 28, 2023 | 19.00 | 19.16 | 18.89 | 19.04 | 136,993 | -0.24(-1.22%) |
Apr 27, 2023 | 18.93 | 19.40 | 18.70 | 19.28 | 135,091 | +0.28(+1.45%) |
Apr 26, 2023 | 19.40 | 19.40 | 19.00 | 19.00 | 35,993 | -0.36(-1.86%) |
Apr 25, 2023 | 19.28 | 19.53 | 18.69 | 19.36 | 21,283 | -0.02(-0.10%) |
Apr 24, 2023 | 18.90 | 19.38 | 18.90 | 19.38 | 17,428 | +0.31(+1.63%) |
Apr 21, 2023 | 19.20 | 19.20 | 18.98 | 19.07 | 61,288 | -0.19(-0.99%) |
Apr 20, 2023 | 19.70 | 19.70 | 19.26 | 19.26 | 26,346 | -0.12(-0.62%) |
Apr 19, 2023 | 19.20 | 19.50 | 19.20 | 19.38 | 45,142 | -0.22(-1.12%) |
Apr 18, 2023 | 19.98 | 19.98 | 19.47 | 19.60 | 10,152 | +0.20(+1.03%) |
Apr 17, 2023 | 19.53 | 19.53 | 19.18 | 19.40 | 28,763 | -0.40(-2.02%) |
Apr 14, 2023 | 20.05 | 20.14 | 19.40 | 19.80 | 43,406 | -0.60(-2.94%) |
Apr 13, 2023 | 19.96 | 20.50 | 19.89 | 20.40 | 70,517 | +0.54(+2.72%) |
Apr 12, 2023 | 19.87 | 19.94 | 19.63 | 19.86 | 31,170 | -0.10(-0.50%) |
Apr 11, 2023 | 19.51 | 20.06 | 19.25 | 19.96 | 72,459 | +1.39(+7.46%) |
Apr 10, 2023 | 18.80 | 18.80 | 18.43 | 18.57 | 22,626 | -0.30(-1.56%) |
Apr 06, 2023 | 18.81 | 18.93 | 18.66 | 18.87 | 33,833 | -0.04(-0.21%) |
Apr 05, 2023 | 18.95 | 18.95 | 18.74 | 18.91 | 17,470 | +0.16(+0.85%) |
Apr 04, 2023 | 18.45 | 18.78 | 18.45 | 18.75 | 110,808 | +0.50(+2.74%) |
Apr 03, 2023 | 17.75 | 18.47 | 17.75 | 18.25 | 21,015 | +0.46(+2.61%) |
Mar 31, 2023 | 17.92 | 18.08 | 17.70 | 17.79 | 29,050 | -0.16(-0.91%) |
Mar 30, 2023 | 17.85 | 18.00 | 17.61 | 17.95 | 8,386 | +0.20(+1.12%) |
Mar 29, 2023 | 17.43 | 17.91 | 17.43 | 17.75 | 13,691 | -0.05(-0.28%) |
Mar 28, 2023 | 17.57 | 17.87 | 17.57 | 17.80 | 84,812 | +0.32(+1.83%) |
Mar 27, 2023 | 17.03 | 17.50 | 17.03 | 17.48 | 9,392 | -0.25(-1.41%) |
Mar 24, 2023 | 17.44 | 17.83 | 17.44 | 17.73 | 71,265 | +0.11(+0.62%) |
Mar 23, 2023 | 17.22 | 17.76 | 17.22 | 17.62 | 20,234 | +0.44(+2.56%) |
Mar 22, 2023 | 16.86 | 17.50 | 16.86 | 17.18 | 29,139 | +0.46(+2.75%) |
Mar 21, 2023 | 17.04 | 17.18 | 16.64 | 16.72 | 44,568 | -0.70(-4.02%) |
Mar 20, 2023 | 17.27 | 17.48 | 17.27 | 17.42 | 21,716 | +0.46(+2.71%) |
Mar 17, 2023 | 16.47 | 17.26 | 16.44 | 16.96 | 162,007 | +0.49(+2.98%) |
Mar 16, 2023 | 16.41 | 16.50 | 16.34 | 16.47 | 30,233 | -0.20(-1.20%) |
Mar 15, 2023 | 16.64 | 16.72 | 16.28 | 16.67 | 62,590 | -0.03(-0.18%) |
Mar 14, 2023 | 16.34 | 16.73 | 16.34 | 16.70 | 23,144 | +0.13(+0.78%) |
Mar 13, 2023 | 16.31 | 16.68 | 15.86 | 16.57 | 27,462 | +1.02(+6.56%) |
Mar 10, 2023 | 15.63 | 15.83 | 15.52 | 15.55 | 10,219 | +0.23(+1.50%) |
Mar 09, 2023 | 15.35 | 15.52 | 15.20 | 15.32 | 10,872 | +0.16(+1.06%) |
Mar 08, 2023 | 15.12 | 15.50 | 15.12 | 15.16 | 44,162 | -0.12(-0.79%) |
Mar 07, 2023 | 15.48 | 15.60 | 15.28 | 15.28 | 12,758 | -0.57(-3.60%) |
Mar 06, 2023 | 16.09 | 16.13 | 15.82 | 15.85 | 27,325 | -0.63(-3.82%) |
Mar 03, 2023 | 16.25 | 16.50 | 16.25 | 16.48 | 11,370 | +0.46(+2.90%) |
Mar 02, 2023 | 15.86 | 16.04 | 15.83 | 16.02 | 22,763 | -0.04(-0.22%) |
Mar 01, 2023 | 15.76 | 16.05 | 15.76 | 16.05 | 78,517 | +0.54(+3.48%) |
Feb 28, 2023 | 15.07 | 15.57 | 15.07 | 15.51 | 90,644 | +0.12(+0.78%) |
Feb 27, 2023 | 15.10 | 15.47 | 15.10 | 15.39 | 3,136 | +0.07(+0.46%) |
Feb 24, 2023 | 15.30 | 15.38 | 15.01 | 15.32 | 62,674 | -0.67(-4.19%) |
Feb 23, 2023 | 15.85 | 16.01 | 15.79 | 15.99 | 47,074 | +0.17(+1.07%) |
Feb 22, 2023 | 16.01 | 16.03 | 15.69 | 15.82 | 35,499 | -0.31(-1.92%) |
Feb 21, 2023 | 16.30 | 16.31 | 16.12 | 16.13 | 14,614 | -0.13(-0.80%) |
Feb 17, 2023 | 16.12 | 16.40 | 16.06 | 16.26 | 19,758 | -0.20(-1.22%) |
Feb 16, 2023 | 16.47 | 16.63 | 16.16 | 16.46 | 28,092 | -0.13(-0.80%) |
Feb 15, 2023 | 16.59 | 16.75 | 16.55 | 16.59 | 39,331 | -0.33(-1.93%) |
Feb 14, 2023 | 16.97 | 17.22 | 16.74 | 16.92 | 17,652 | -0.49(-2.81%) |
Feb 13, 2023 | 16.99 | 17.56 | 16.99 | 17.41 | 12,330 | +0.25(+1.46%) |
Feb 10, 2023 | 17.11 | 17.34 | 17.02 | 17.16 | 67,570 | +0.15(+0.88%) |
Feb 09, 2023 | 17.78 | 17.78 | 17.00 | 17.01 | 52,476 | -0.49(-2.80%) |
Feb 08, 2023 | 17.75 | 17.85 | 17.44 | 17.50 | 28,298 | -0.03(-0.17%) |
Feb 07, 2023 | 16.88 | 17.75 | 16.88 | 17.53 | 138,485 | +0.44(+2.57%) |
Feb 06, 2023 | 16.08 | 17.15 | 16.08 | 17.09 | 86,335 | +2.04(+13.55%) |
Feb 03, 2023 | 15.01 | 15.72 | 15.01 | 15.05 | 31,902 | -0.80(-5.05%) |
Feb 02, 2023 | 16.37 | 16.39 | 15.85 | 15.85 | 8,813 | -0.26(-1.61%) |