Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.59 | 14.59 | 14.50 | 14.54 | 723 | -0.27(-1.82%) |
Aug 30, 2023 | 14.00 | 14.93 | 14.00 | 14.81 | 3,033 | +0.45(+3.13%) |
Aug 29, 2023 | 14.54 | 14.59 | 14.36 | 14.36 | 933 | -0.39(-2.66%) |
Aug 28, 2023 | 14.65 | 14.81 | 14.65 | 14.75 | 2,590 | -0.80(-5.13%) |
Aug 25, 2023 | 15.03 | 15.55 | 15.03 | 15.55 | 947 | +0.63(+4.22%) |
Aug 24, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 210 | -0.48(-3.12%) |
Aug 23, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 332 | -0.78(-4.82%) |
Aug 21, 2023 | 16.18 | 361 | +0.53(+3.38%) | |||
Aug 18, 2023 | 15.70 | 15.70 | 15.54 | 15.65 | 1,206 | -0.05(-0.32%) |
Aug 17, 2023 | 15.68 | 15.70 | 15.68 | 15.70 | 909 | -0.31(-1.94%) |
Aug 16, 2023 | 15.21 | 16.01 | 15.21 | 16.01 | 396 | -0.24(-1.48%) |
Aug 15, 2023 | 15.78 | 16.25 | 15.78 | 16.25 | 842 | +0.05(+0.31%) |
Aug 14, 2023 | 15.83 | 16.20 | 15.83 | 16.20 | 2,139 | +0.00(+0.00%) |
Aug 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 299 | -0.38(-2.29%) |
Aug 10, 2023 | 16.50 | 16.82 | 16.25 | 16.58 | 2,513 | +0.48(+2.98%) |
Aug 08, 2023 | 16.10 | 491 | -0.36(-2.19%) | |||
Aug 07, 2023 | 16.54 | 17.10 | 16.45 | 16.46 | 2,189 | -0.52(-3.06%) |
Aug 03, 2023 | 16.98 | 419 | +0.08(+0.47%) | |||
Aug 02, 2023 | 16.30 | 17.80 | 16.29 | 16.90 | 9,205 | +0.79(+4.90%) |
Aug 01, 2023 | 17.17 | 17.19 | 16.11 | 16.11 | 3,304 | -0.59(-3.53%) |
Jul 31, 2023 | 16.37 | 18.27 | 16.37 | 16.70 | 4,236 | +0.68(+4.24%) |
Jul 28, 2023 | 16.47 | 16.47 | 16.02 | 16.02 | 719 | -0.08(-0.50%) |
Jul 27, 2023 | 15.90 | 16.16 | 15.90 | 16.10 | 2,067 | +0.20(+1.26%) |
Jul 26, 2023 | 15.97 | 16.00 | 15.34 | 15.90 | 1,591 | +0.05(+0.32%) |
Jul 25, 2023 | 16.09 | 16.12 | 15.85 | 15.85 | 1,981 | -1.12(-6.60%) |
Jul 24, 2023 | 17.57 | 17.57 | 16.97 | 16.97 | 2,125 | -0.47(-2.69%) |
Jul 20, 2023 | 17.44 | 141 | -0.18(-1.02%) | |||
Jul 19, 2023 | 16.36 | 18.00 | 16.36 | 17.62 | 3,033 | +0.70(+4.14%) |
Jul 18, 2023 | 16.21 | 16.99 | 16.00 | 16.92 | 4,321 | +0.47(+2.86%) |
Jul 17, 2023 | 16.41 | 16.66 | 16.41 | 16.45 | 1,141 | +0.43(+2.68%) |
Jul 14, 2023 | 16.05 | 16.15 | 16.00 | 16.02 | 934 | -0.15(-0.93%) |
Jul 13, 2023 | 16.31 | 16.41 | 16.17 | 16.17 | 2,245 | -0.10(-0.61%) |
Jul 12, 2023 | 16.44 | 16.45 | 16.22 | 16.27 | 1,558 | +0.07(+0.43%) |
Jul 11, 2023 | 16.02 | 16.31 | 16.02 | 16.20 | 896 | -0.21(-1.28%) |
Jul 10, 2023 | 16.39 | 17.01 | 16.35 | 16.41 | 3,090 | -0.09(-0.55%) |
Jul 07, 2023 | 16.48 | 16.68 | 16.35 | 16.50 | 6,195 | +0.50(+3.12%) |
Jul 06, 2023 | 16.49 | 16.71 | 16.00 | 16.00 | 11,810 | -1.23(-7.14%) |
Jul 05, 2023 | 17.15 | 17.69 | 16.89 | 17.23 | 6,452 | +0.10(+0.58%) |
Jul 03, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 127 | -0.87(-4.83%) |
Jun 28, 2023 | 18.00 | 155 | +0.11(+0.61%) | |||
Jun 27, 2023 | 18.45 | 18.47 | 17.89 | 17.89 | 1,952 | -0.04(-0.22%) |
Jun 26, 2023 | 17.46 | 18.71 | 17.46 | 17.93 | 2,401 | +0.33(+1.87%) |
Jun 23, 2023 | 17.73 | 18.01 | 17.56 | 17.60 | 2,671 | +0.40(+2.33%) |
Jun 22, 2023 | 17.40 | 17.77 | 16.95 | 17.20 | 1,930 | -0.85(-4.71%) |
Jun 21, 2023 | 17.37 | 18.32 | 16.81 | 18.05 | 5,281 | +0.22(+1.23%) |
Jun 16, 2023 | 17.83 | 348 | +0.22(+1.25%) | |||
Jun 15, 2023 | 17.80 | 18.40 | 17.60 | 17.61 | 1,913 | +2.62(+17.48%) |
May 08, 2023 | 15.18 | 15.18 | 14.99 | 14.99 | 1,893 | -0.46(-2.98%) |
May 05, 2023 | 15.26 | 15.53 | 15.26 | 15.45 | 1,502 | +1.21(+8.50%) |
May 02, 2023 | 14.24 | 3 | +0.44(+3.19%) | |||
Apr 27, 2023 | 13.80 | 52 | +0.95(+7.39%) | |||
Apr 24, 2023 | 12.85 | 0 | +0.89(+7.44%) | |||
Apr 21, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 602 | +0.25(+2.10%) |
Apr 17, 2023 | 11.71 | 1 | -1.14(-8.84%) | |||
Apr 13, 2023 | 12.85 | 11 | +0.57(+4.63%) | |||
Apr 04, 2023 | 12.28 | 9 | +0.28(+2.34%) | |||
Mar 31, 2023 | 12.00 | 6 | -0.76(-5.96%) | |||
Mar 30, 2023 | 12.45 | 13.38 | 12.45 | 12.76 | 1,836 | +0.88(+7.41%) |
Mar 29, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 264 | +0.68(+6.07%) |
Mar 21, 2023 | 11.20 | 103 | +0.60(+5.66%) | |||
Mar 16, 2023 | 10.60 | 7 | -0.08(-0.75%) | |||
Mar 15, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 477 | +0.26(+2.49%) |
Mar 14, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 209 | +0.41(+4.10%) |
Mar 13, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 193 | -0.51(-4.83%) |
Mar 08, 2023 | 10.52 | 23 | -1.73(-14.14%) | |||
Mar 06, 2023 | 12.25 | 35 | -0.25(-2.00%) | |||
Feb 27, 2023 | 12.50 | 35 | -1.71(-12.03%) | |||
Feb 23, 2023 | 14.21 | 23 | -1.58(-10.01%) | |||
Feb 16, 2023 | 15.79 | 0 | -0.20(-1.25%) | |||
Feb 14, 2023 | 15.99 | 2 | -0.58(-3.50%) | |||
Feb 13, 2023 | 16.92 | 17.59 | 16.57 | 16.57 | 5,130 | -1.22(-6.86%) |
Feb 09, 2023 | 17.79 | 202 | +0.84(+4.96%) | |||
Feb 07, 2023 | 16.95 | 3 | +1.09(+6.87%) | |||
Feb 06, 2023 | 16.68 | 16.68 | 15.86 | 15.86 | 456 | -2.04(-11.40%) |
Jan 26, 2023 | 17.90 | 0 | +0.40(+2.29%) | |||
Jan 24, 2023 | 17.50 | 4 | -0.11(-0.62%) | |||
Jan 23, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 688 | +1.00(+6.02%) |
Jan 20, 2023 | 16.61 | 16.65 | 15.44 | 16.61 | 3,569 | -0.90(-5.13%) |
Jan 19, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 120 | +1.13(+6.88%) |
Jan 04, 2023 | 16.38 | 80 | +1.47(+9.86%) | |||
Dec 30, 2022 | 14.91 | 41 | -0.08(-0.53%) | |||
Dec 29, 2022 | 14.91 | 14.99 | 14.91 | 14.99 | 316 | +1.32(+9.66%) |
Dec 28, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 207 | -0.39(-2.77%) |
Dec 27, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 436 | -0.66(-4.48%) |
Dec 21, 2022 | 14.72 | 0 | +0.27(+1.87%) | |||
Dec 20, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 543 | +0.00(+0.00%) |
Dec 19, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 717 | +1.65(+12.89%) |
Dec 16, 2022 | 13.15 | 13.15 | 12.52 | 12.80 | 2,782 | -0.87(-6.39%) |
Dec 15, 2022 | 13.64 | 13.67 | 13.64 | 13.67 | 407 | -0.75(-5.18%) |
Dec 13, 2022 | 14.42 | 3 | +0.92(+6.81%) | |||
Dec 12, 2022 | 12.80 | 13.50 | 12.80 | 13.50 | 639 | -0.68(-4.80%) |
Dec 08, 2022 | 14.18 | 6 | -0.20(-1.38%) | |||
Dec 07, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 243 | -0.62(-4.15%) |
Dec 01, 2022 | 15.00 | 25 | -0.20(-1.32%) | |||
Nov 30, 2022 | 14.50 | 15.20 | 14.21 | 15.20 | 3,153 | +0.52(+3.51%) |
Nov 29, 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 1,577 | -0.65(-4.21%) |
Nov 28, 2022 | 15.43 | 15.43 | 15.33 | 15.33 | 2,499 | -1.25(-7.54%) |
Nov 23, 2022 | 16.58 | 1 | -0.62(-3.60%) | |||
Nov 22, 2022 | 17.46 | 17.46 | 17.01 | 17.20 | 1,377 | +0.54(+3.24%) |
Nov 21, 2022 | 17.44 | 17.60 | 16.66 | 16.66 | 1,035 | -1.30(-7.24%) |
Nov 18, 2022 | 18.18 | 18.18 | 17.76 | 17.96 | 388 | +0.64(+3.70%) |
Nov 17, 2022 | 17.07 | 17.32 | 17.07 | 17.32 | 413 | -1.11(-6.02%) |
Nov 16, 2022 | 18.53 | 18.53 | 18.43 | 18.43 | 442 | -0.25(-1.34%) |
Nov 15, 2022 | 18.69 | 18.72 | 18.68 | 18.68 | 1,222 | +0.55(+3.03%) |
Nov 14, 2022 | 17.30 | 18.80 | 17.30 | 18.13 | 920 | -0.33(-1.79%) |
Nov 11, 2022 | 19.63 | 19.63 | 18.46 | 18.46 | 628 | +0.59(+3.30%) |
Nov 07, 2022 | 17.87 | 0 | -0.65(-3.51%) | |||
Nov 02, 2022 | 18.52 | 78 | -0.49(-2.58%) | |||
Oct 31, 2022 | 19.01 | 4 | -0.71(-3.60%) | |||
Oct 28, 2022 | 19.88 | 20.16 | 19.35 | 19.72 | 2,755 | -0.58(-2.86%) |
Oct 26, 2022 | 20.30 | 267 | +0.72(+3.68%) | |||
Oct 21, 2022 | 19.58 | 100 | +0.58(+3.05%) | |||
Oct 20, 2022 | 20.04 | 20.04 | 19.00 | 19.00 | 1,214 | -1.09(-5.43%) |
Oct 19, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 130 | +0.79(+4.09%) |
Oct 18, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 296 | +0.49(+2.60%) |
Oct 17, 2022 | 18.69 | 18.81 | 18.69 | 18.81 | 728 | +0.57(+3.13%) |
Oct 14, 2022 | 19.18 | 19.81 | 18.24 | 18.24 | 2,631 | -0.11(-0.60%) |
Oct 13, 2022 | 17.94 | 18.53 | 17.75 | 18.35 | 1,263 | -0.33(-1.77%) |
Oct 12, 2022 | 20.30 | 21.10 | 18.68 | 18.68 | 4,175 | -0.82(-4.21%) |
Oct 11, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 203 | -0.29(-1.47%) |
Oct 07, 2022 | 19.79 | 10 | -0.02(-0.10%) | |||
Oct 06, 2022 | 19.79 | 19.98 | 19.78 | 19.81 | 947 | -0.07(-0.35%) |
Oct 05, 2022 | 20.65 | 20.65 | 19.85 | 19.88 | 841 | +0.83(+4.36%) |
Oct 04, 2022 | 19.50 | 19.50 | 18.79 | 19.05 | 4,412 | +0.15(+0.79%) |
Oct 03, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 320 | -1.00(-5.03%) |
Sep 30, 2022 | 19.95 | 19.95 | 19.90 | 19.90 | 1,010 | +0.40(+2.05%) |
Sep 29, 2022 | 20.00 | 20.42 | 19.50 | 19.50 | 4,197 | -2.00(-9.30%) |
Sep 28, 2022 | 20.44 | 21.50 | 20.44 | 21.50 | 1,043 | -0.60(-2.71%) |
Sep 27, 2022 | 20.95 | 23.00 | 20.95 | 22.10 | 5,968 | +0.16(+0.73%) |
Sep 26, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 104 | +0.04(+0.18%) |
Sep 23, 2022 | 21.95 | 22.29 | 21.90 | 21.90 | 629 | -1.00(-4.37%) |
Sep 22, 2022 | 22.04 | 22.90 | 22.04 | 22.90 | 2,766 | +0.54(+2.42%) |
Sep 21, 2022 | 23.01 | 23.27 | 22.36 | 22.36 | 2,952 | -2.36(-9.55%) |
Sep 15, 2022 | 24.72 | 49 | +0.26(+1.06%) | |||
Sep 14, 2022 | 25.44 | 25.96 | 24.46 | 24.46 | 2,726 | -0.34(-1.37%) |
Sep 13, 2022 | 25.49 | 25.49 | 24.80 | 24.80 | 1,630 | -1.20(-4.62%) |
Sep 12, 2022 | 25.78 | 27.70 | 25.45 | 26.00 | 2,333 | +0.39(+1.52%) |
Sep 09, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 303 | +1.01(+4.11%) |
Sep 08, 2022 | 25.05 | 25.05 | 24.60 | 24.60 | 1,553 | -0.70(-2.77%) |
Sep 07, 2022 | 25.29 | 25.78 | 25.29 | 25.30 | 4,964 | -0.90(-3.44%) |
Sep 06, 2022 | 25.51 | 27.28 | 25.51 | 26.20 | 4,848 | -0.65(-2.42%) |