Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.70 | 17.00 | 14.65 | 16.50 | 6,323 | +1.30(+8.55%) |
Aug 30, 2023 | 16.26 | 16.51 | 15.20 | 15.20 | 1,161 | -1.02(-6.29%) |
Aug 29, 2023 | 16.03 | 16.28 | 16.00 | 16.22 | 925 | -0.34(-2.05%) |
Aug 28, 2023 | 14.90 | 16.56 | 14.90 | 16.56 | 2,493 | +1.56(+10.40%) |
Aug 25, 2023 | 16.31 | 16.31 | 15.00 | 15.00 | 1,055 | -1.02(-6.37%) |
Aug 24, 2023 | 15.90 | 16.50 | 15.90 | 16.02 | 1,639 | -0.21(-1.29%) |
Aug 23, 2023 | 16.47 | 16.70 | 16.23 | 16.23 | 3,711 | -1.77(-9.83%) |
Aug 22, 2023 | 14.89 | 18.00 | 14.89 | 18.00 | 10,471 | +4.00(+28.57%) |
Aug 21, 2023 | 13.18 | 14.32 | 13.18 | 14.00 | 1,207 | +1.30(+10.24%) |
Aug 18, 2023 | 12.00 | 12.70 | 12.00 | 12.70 | 1,064 | +0.10(+0.79%) |
Aug 17, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 332 | -1.68(-11.76%) |
Aug 15, 2023 | 14.28 | 24 | -0.72(-4.80%) | |||
Aug 10, 2023 | 15.00 | 113 | +2.00(+15.38%) | |||
Aug 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | -1.00(-7.14%) |
Aug 08, 2023 | 15.40 | 15.40 | 14.00 | 14.00 | 1,618 | -1.80(-11.39%) |
Aug 07, 2023 | 16.62 | 16.91 | 15.65 | 15.80 | 7,568 | -0.98(-5.84%) |
Aug 04, 2023 | 16.36 | 16.78 | 16.25 | 16.78 | 1,991 | +0.68(+4.22%) |
Aug 03, 2023 | 17.70 | 17.70 | 16.10 | 16.10 | 6,799 | -1.90(-10.56%) |
Aug 02, 2023 | 18.70 | 19.20 | 18.00 | 18.00 | 3,850 | -0.49(-2.65%) |
Aug 01, 2023 | 18.49 | 19.04 | 18.49 | 18.49 | 899 | -0.18(-0.96%) |
Jul 28, 2023 | 18.67 | 67 | +1.22(+6.99%) | |||
Jul 26, 2023 | 17.45 | 14 | +1.16(+7.10%) | |||
Jul 25, 2023 | 18.10 | 18.10 | 16.29 | 16.29 | 1,858 | -2.21(-11.93%) |
Jul 24, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 803 | -1.50(-7.50%) |
Jul 20, 2023 | 20.00 | 441 | -1.49(-6.93%) | |||
Jul 17, 2023 | 21.49 | 227 | -0.34(-1.56%) | |||
Jul 13, 2023 | 21.83 | 18 | -0.17(-0.77%) | |||
Jul 10, 2023 | 22.00 | 142 | -1.04(-4.51%) | |||
Jun 28, 2023 | 23.04 | 15 | -0.84(-3.50%) | |||
Jun 27, 2023 | 25.00 | 25.00 | 22.80 | 23.88 | 11,308 | -1.27(-5.03%) |
Jun 26, 2023 | 23.97 | 29.55 | 23.95 | 25.14 | 6,447 | +1.64(+6.98%) |
Jun 20, 2023 | 23.50 | 40 | -0.42(-1.76%) | |||
Jun 15, 2023 | 23.92 | 114 | -1.93(-7.47%) | |||
May 05, 2023 | 25.85 | 97 | +1.35(+5.51%) | |||
May 04, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 1,231 | -1.41(-5.44%) |
May 03, 2023 | 26.60 | 27.93 | 25.31 | 25.91 | 1,630 | -1.20(-4.43%) |
May 01, 2023 | 27.11 | 9 | +0.32(+1.19%) | |||
Apr 28, 2023 | 26.56 | 27.00 | 26.56 | 26.79 | 1,729 | +0.74(+2.84%) |
Apr 27, 2023 | 27.45 | 27.45 | 25.99 | 26.05 | 2,518 | -0.85(-3.16%) |
Apr 26, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 995 | +0.10(+0.37%) |
Apr 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 807 | -0.19(-0.70%) |
Apr 21, 2023 | 26.99 | 61 | -0.12(-0.44%) | |||
Apr 20, 2023 | 29.76 | 31.30 | 27.11 | 27.11 | 2,845 | -0.39(-1.42%) |
Apr 18, 2023 | 27.50 | 19 | -0.18(-0.65%) | |||
Apr 17, 2023 | 29.76 | 31.20 | 26.04 | 27.68 | 5,899 | -0.32(-1.14%) |
Apr 14, 2023 | 27.27 | 28.00 | 27.27 | 28.00 | 470 | +0.50(+1.82%) |
Apr 13, 2023 | 27.60 | 29.90 | 27.50 | 27.50 | 1,590 | -0.50(-1.79%) |
Apr 11, 2023 | 28.00 | 8 | +0.86(+3.17%) | |||
Apr 06, 2023 | 27.14 | 173 | +0.24(+0.89%) | |||
Apr 05, 2023 | 27.80 | 28.15 | 26.90 | 26.90 | 2,143 | -2.98(-9.97%) |
Apr 04, 2023 | 28.61 | 29.88 | 26.81 | 29.88 | 3,014 | +4.00(+15.46%) |
Mar 31, 2023 | 25.88 | 97 | -0.40(-1.52%) | |||
Mar 29, 2023 | 26.28 | 55 | -0.42(-1.57%) | |||
Mar 28, 2023 | 25.46 | 27.95 | 25.46 | 26.70 | 917 | +1.47(+5.83%) |
Mar 27, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 114 | -0.56(-2.17%) |
Mar 24, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 134 | -1.11(-4.13%) |
Mar 16, 2023 | 26.90 | 10 | +0.40(+1.51%) | |||
Mar 13, 2023 | 26.50 | 7 | +0.00(+0.00%) | |||
Mar 10, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 353 | +0.24(+0.91%) |
Mar 09, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 250 | -0.25(-0.94%) |
Mar 08, 2023 | 27.03 | 27.09 | 26.00 | 26.51 | 2,036 | -3.44(-11.49%) |
Mar 07, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 222 | +3.74(+14.27%) |
Mar 06, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 119 | -0.02(-0.08%) |
Mar 03, 2023 | 27.39 | 27.39 | 26.23 | 26.23 | 379 | -1.47(-5.31%) |
Feb 28, 2023 | 27.70 | 4 | -0.19(-0.68%) | |||
Feb 27, 2023 | 29.30 | 29.30 | 27.87 | 27.89 | 1,386 | -0.90(-3.13%) |
Feb 24, 2023 | 27.11 | 29.93 | 27.00 | 28.79 | 6,049 | +0.48(+1.70%) |
Feb 23, 2023 | 25.50 | 29.99 | 25.01 | 28.31 | 4,113 | +2.88(+11.33%) |
Feb 21, 2023 | 25.43 | 42 | -1.62(-5.99%) | |||
Feb 16, 2023 | 27.05 | 23 | -0.99(-3.53%) | |||
Feb 15, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 615 | +0.04(+0.14%) |
Feb 14, 2023 | 28.04 | 28.04 | 28.00 | 28.00 | 237 | -0.02(-0.07%) |
Feb 10, 2023 | 28.02 | 45 | -1.98(-6.60%) | |||
Feb 07, 2023 | 30.00 | 144 | +0.40(+1.35%) | |||
Feb 02, 2023 | 29.60 | 206 | -0.28(-0.95%) | |||
Feb 01, 2023 | 28.60 | 30.00 | 28.60 | 29.88 | 1,920 | +1.08(+3.76%) |
Jan 31, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 214 | +0.40(+1.41%) |
Jan 30, 2023 | 29.95 | 29.95 | 28.21 | 28.40 | 952 | -1.58(-5.27%) |
Jan 27, 2023 | 30.00 | 30.72 | 29.00 | 29.98 | 720 | -0.01(-0.03%) |
Jan 26, 2023 | 30.00 | 30.00 | 29.79 | 29.99 | 633 | -0.01(-0.03%) |
Jan 25, 2023 | 29.90 | 32.89 | 29.90 | 30.00 | 1,227 | -0.19(-0.63%) |
Jan 24, 2023 | 29.39 | 31.01 | 29.10 | 30.19 | 3,317 | +1.54(+5.38%) |
Jan 23, 2023 | 28.50 | 29.40 | 28.50 | 28.65 | 993 | +0.65(+2.32%) |
Jan 18, 2023 | 28.00 | 168 | -0.20(-0.71%) | |||
Jan 17, 2023 | 29.00 | 29.00 | 28.20 | 28.20 | 754 | -1.69(-5.65%) |
Jan 13, 2023 | 29.89 | 29.89 | 28.07 | 29.89 | 436 | +0.39(+1.32%) |
Jan 12, 2023 | 28.85 | 30.19 | 28.85 | 29.50 | 1,201 | +1.15(+4.06%) |
Jan 11, 2023 | 28.72 | 30.76 | 27.77 | 28.35 | 2,466 | -0.12(-0.42%) |
Jan 10, 2023 | 28.20 | 28.47 | 27.60 | 28.47 | 972 | +0.07(+0.25%) |
Jan 09, 2023 | 29.00 | 29.42 | 27.20 | 28.40 | 836 | -0.22(-0.77%) |
Jan 06, 2023 | 29.53 | 29.53 | 28.55 | 28.62 | 1,574 | -1.09(-3.67%) |
Jan 05, 2023 | 28.00 | 29.97 | 28.00 | 29.71 | 2,091 | +1.82(+6.53%) |
Dec 29, 2022 | 27.89 | 96 | -0.13(-0.46%) | |||
Dec 28, 2022 | 28.91 | 28.91 | 28.00 | 28.02 | 1,030 | -1.18(-4.04%) |
Dec 23, 2022 | 29.20 | 95 | +0.58(+2.03%) | |||
Dec 22, 2022 | 29.87 | 29.90 | 27.90 | 28.62 | 2,112 | -0.24(-0.83%) |
Dec 21, 2022 | 30.15 | 30.50 | 28.86 | 28.86 | 2,005 | -0.74(-2.50%) |
Dec 20, 2022 | 30.00 | 30.21 | 29.60 | 29.60 | 709 | -0.31(-1.04%) |
Dec 19, 2022 | 31.50 | 31.51 | 29.91 | 29.91 | 519 | -0.40(-1.32%) |
Dec 16, 2022 | 31.44 | 31.44 | 30.31 | 30.31 | 372 | -0.80(-2.57%) |
Dec 15, 2022 | 30.00 | 31.31 | 29.95 | 31.11 | 1,074 | +0.86(+2.84%) |
Dec 14, 2022 | 31.12 | 31.60 | 30.25 | 30.25 | 1,174 | -0.45(-1.47%) |
Dec 13, 2022 | 31.80 | 31.80 | 30.70 | 30.70 | 706 | +0.20(+0.66%) |
Dec 12, 2022 | 30.80 | 31.10 | 30.50 | 30.50 | 1,433 | -0.11(-0.36%) |
Dec 09, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 192 | +1.61(+5.55%) |
Dec 08, 2022 | 29.50 | 29.60 | 28.53 | 29.00 | 1,603 | -0.33(-1.13%) |
Dec 07, 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 208 | -0.80(-2.66%) |
Dec 06, 2022 | 30.90 | 30.90 | 30.13 | 30.13 | 525 | +0.21(+0.70%) |
Dec 05, 2022 | 29.93 | 29.93 | 29.92 | 29.92 | 456 | +0.65(+2.22%) |
Dec 02, 2022 | 29.09 | 31.90 | 29.09 | 29.27 | 1,492 | +0.16(+0.56%) |
Dec 01, 2022 | 30.82 | 33.82 | 28.90 | 29.11 | 8,473 | -1.89(-6.11%) |
Nov 30, 2022 | 26.77 | 32.49 | 26.77 | 31.00 | 6,652 | +3.07(+10.99%) |
Nov 28, 2022 | 27.93 | 9 | -1.20(-4.12%) | |||
Nov 22, 2022 | 29.13 | 88 | -0.41(-1.39%) | |||
Nov 21, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 807 | +1.22(+4.31%) |
Nov 18, 2022 | 29.20 | 29.20 | 28.32 | 28.32 | 644 | -0.88(-3.01%) |
Nov 17, 2022 | 28.50 | 29.75 | 28.50 | 29.20 | 541 | -0.55(-1.85%) |
Nov 16, 2022 | 29.00 | 32.59 | 28.99 | 29.75 | 4,553 | -0.75(-2.46%) |
Nov 15, 2022 | 27.64 | 32.20 | 26.45 | 30.50 | 3,898 | +0.92(+3.11%) |
Nov 14, 2022 | 28.70 | 31.56 | 28.20 | 29.58 | 3,813 | -0.01(-0.03%) |
Nov 11, 2022 | 26.50 | 31.51 | 23.13 | 29.59 | 9,567 | +3.09(+11.66%) |
Nov 10, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 808 | +0.00(+0.00%) |
Nov 07, 2022 | 26.50 | 191 | -0.02(-0.08%) | |||
Nov 04, 2022 | 25.60 | 27.00 | 25.60 | 26.52 | 1,188 | +0.92(+3.59%) |
Nov 03, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 291 | +0.08(+0.31%) |
Nov 01, 2022 | 25.52 | 304 | -2.02(-7.33%) | |||
Oct 21, 2022 | 27.54 | 34 | -1.47(-5.07%) | |||
Oct 12, 2022 | 29.01 | 14 | -2.39(-7.61%) | |||
Oct 04, 2022 | 31.40 | 51 | -0.40(-1.26%) | |||
Sep 30, 2022 | 31.80 | 331 | +0.30(+0.95%) | |||
Sep 29, 2022 | 31.73 | 31.73 | 31.50 | 31.50 | 490 | -1.10(-3.37%) |
Sep 28, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 480 | -0.10(-0.32%) |
Sep 26, 2022 | 32.70 | 180 | +3.70(+12.78%) | |||
Sep 23, 2022 | 33.37 | 33.37 | 29.00 | 29.00 | 1,638 | -1.34(-4.42%) |
Sep 22, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 762 | -2.14(-6.59%) |
Sep 21, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 339 | -1.47(-4.33%) |
Sep 20, 2022 | 32.51 | 33.95 | 32.01 | 33.95 | 853 | +0.75(+2.26%) |
Sep 19, 2022 | 33.50 | 34.00 | 33.20 | 33.20 | 1,806 | +0.20(+0.61%) |
Sep 16, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 277 | -1.00(-2.94%) |
Sep 15, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 171 | +0.91(+2.75%) |
Sep 13, 2022 | 33.09 | 57 | -0.91(-2.68%) | |||
Sep 12, 2022 | 32.51 | 34.00 | 32.51 | 34.00 | 1,470 | +0.20(+0.59%) |
Sep 09, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 1,312 | +0.05(+0.15%) |
Sep 08, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 1,606 | +1.47(+4.55%) |
Sep 06, 2022 | 32.28 | 114 | +2.48(+8.32%) | |||
Sep 02, 2022 | 30.50 | 30.50 | 29.80 | 29.80 | 781 | +0.11(+0.37%) |