Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2023 | 20.54 | 0 | +0.09(+0.42%) | |||
Nov 09, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 4 | +0.00(+0.00%) |
Nov 08, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 10 | +0.09(+0.47%) |
Nov 07, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 55 | +0.01(+0.05%) |
Nov 06, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 214 | -0.01(-0.05%) |
Nov 03, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 167 | +0.00(+0.00%) |
Nov 02, 2023 | 20.43 | 20.43 | 20.36 | 20.36 | 483 | -0.01(-0.05%) |
Nov 01, 2023 | 20.37 | 20.44 | 20.37 | 20.37 | 1,714 | -0.03(-0.15%) |
Oct 31, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 28 | +0.02(+0.10%) |
Oct 30, 2023 | 20.30 | 20.38 | 20.30 | 20.38 | 747 | +0.18(+0.91%) |
Oct 27, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.18(-0.87%) |
Oct 26, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 1 | -0.18(-0.85%) |
Oct 25, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 11 | -0.06(-0.29%) |
Oct 24, 2023 | 20.00 | 20.82 | 20.00 | 20.61 | 2,264 | +0.35(+1.73%) |
Oct 23, 2023 | 20.25 | 20.26 | 20.25 | 20.26 | 378 | +0.07(+0.34%) |
Oct 20, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 137 | -0.31(-1.51%) |
Oct 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 23 | -0.39(-1.88%) |
Oct 18, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 35 | -0.45(-2.10%) |
Oct 17, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 6 | +0.30(+1.43%) |
Oct 16, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 22 | +0.30(+1.45%) |
Oct 13, 2023 | 20.70 | 20.74 | 20.63 | 20.74 | 776 | -0.31(-1.47%) |
Oct 12, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 58 | -0.29(-1.36%) |
Oct 11, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 77 | -0.14(-0.63%) |
Oct 10, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 17 | +0.37(+1.76%) |
Oct 09, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 1 | +0.23(+1.11%) |
Oct 06, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | +0.21(+1.03%) |
Oct 05, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 17 | +0.01(+0.05%) |
Oct 04, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 4 | +0.18(+0.88%) |
Oct 03, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 12 | -0.49(-2.34%) |
Oct 02, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 11 | -0.12(-0.59%) |
Sep 29, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 100 | +0.17(+0.81%) |
Sep 28, 2023 | 20.79 | 20.92 | 20.79 | 20.92 | 465 | +0.15(+0.73%) |
Sep 27, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 8 | +0.34(+1.64%) |
Sep 26, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 38 | -0.08(-0.37%) |
Sep 25, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 250 | +0.18(+0.86%) |
Sep 22, 2023 | 20.35 | 20.35 | 20.33 | 20.33 | 359 | -0.13(-0.64%) |
Sep 21, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 64 | -0.38(-1.82%) |
Sep 20, 2023 | 21.01 | 21.01 | 20.84 | 20.84 | 687 | -0.38(-1.79%) |
Sep 19, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 9 | -0.33(-1.53%) |
Sep 18, 2023 | 21.69 | 21.69 | 21.33 | 21.55 | 705 | +0.15(+0.70%) |
Sep 15, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.45(-2.06%) |
Sep 14, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 40 | +0.25(+1.15%) |
Sep 13, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 53 | -0.18(-0.82%) |
Sep 12, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 56 | +0.12(+0.55%) |
Sep 11, 2023 | 21.60 | 21.66 | 21.59 | 21.66 | 1,245 | +0.19(+0.86%) |
Sep 08, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 100 | +0.00(+0.02%) |
Sep 07, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 1 | -0.18(-0.81%) |
Sep 06, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 2 | -0.12(-0.56%) |
Sep 05, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 30 | -0.23(-1.05%) |
Sep 01, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 228 | +0.37(+1.73%) |
Aug 31, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 13 | -0.06(-0.29%) |
Aug 30, 2023 | 21.61 | 21.69 | 21.61 | 21.69 | 228 | +0.07(+0.33%) |
Aug 29, 2023 | 21.17 | 21.62 | 21.17 | 21.62 | 340 | +0.18(+0.84%) |
Aug 28, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 49 | +0.11(+0.50%) |
Aug 25, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | +0.16(+0.75%) |
Aug 24, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 54 | -0.03(-0.13%) |
Aug 23, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 46 | +0.50(+2.42%) |
Aug 22, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 105 | +0.19(+0.91%) |
Aug 21, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 69 | +0.14(+0.69%) |
Aug 18, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 189 | +0.00(+0.00%) |
Aug 17, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 12 | -0.01(-0.05%) |
Aug 16, 2023 | 20.38 | 20.38 | 20.35 | 20.38 | 131 | -0.12(-0.58%) |
Aug 15, 2023 | 20.56 | 20.56 | 20.50 | 20.50 | 530 | -0.45(-2.17%) |
Aug 14, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 68 | -0.10(-0.45%) |
Aug 11, 2023 | 21.04 | 21.05 | 21.04 | 21.05 | 271 | -0.25(-1.16%) |
Aug 10, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 52 | +0.29(+1.37%) |
Aug 09, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 40 | -0.58(-2.69%) |
Aug 08, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 175 | -0.52(-2.35%) |
Aug 07, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 274 | -0.18(-0.81%) |
Aug 04, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 100 | -0.05(-0.21%) |
Aug 03, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 4 | +0.27(+1.21%) |
Aug 02, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 115 | -0.84(-3.67%) |
Aug 01, 2023 | 22.79 | 22.91 | 22.62 | 22.91 | 1,377 | -0.01(-0.04%) |
Jul 31, 2023 | 22.45 | 22.92 | 22.45 | 22.92 | 370 | +0.25(+1.10%) |
Jul 28, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 100 | +1.11(+5.17%) |
Jul 27, 2023 | 21.77 | 21.77 | 21.56 | 21.56 | 816 | -0.26(-1.21%) |
Jul 26, 2023 | 20.96 | 21.82 | 20.96 | 21.82 | 450 | +0.38(+1.77%) |
Jul 25, 2023 | 21.37 | 21.60 | 21.37 | 21.44 | 486 | -0.07(-0.32%) |
Jul 24, 2023 | 21.70 | 21.70 | 21.51 | 21.51 | 190 | +0.14(+0.66%) |
Jul 21, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 100 | +0.20(+0.95%) |
Jul 20, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 37 | -0.62(-2.85%) |
Jul 19, 2023 | 21.68 | 21.79 | 21.67 | 21.79 | 459 | +0.55(+2.59%) |
Jul 18, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 38 | +0.15(+0.71%) |
Jul 17, 2023 | 21.29 | 21.29 | 21.09 | 21.09 | 541 | -0.14(-0.66%) |
Jul 14, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 100 | -0.25(-1.16%) |
Jul 13, 2023 | 21.51 | 21.51 | 21.48 | 21.48 | 447 | +0.31(+1.46%) |
Jul 12, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 153 | +0.40(+1.91%) |
Jul 11, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 21 | +0.52(+2.56%) |
Jul 10, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 45 | +0.47(+2.35%) |
Jul 07, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | +0.19(+0.97%) |
Jul 06, 2023 | 20.06 | 20.06 | 19.28 | 19.60 | 1,472 | -0.51(-2.54%) |
Jul 05, 2023 | 20.06 | 20.11 | 20.06 | 20.11 | 551 | +0.06(+0.30%) |
Jul 03, 2023 | 20.01 | 20.05 | 20.01 | 20.05 | 2,020 | +0.13(+0.66%) |
Jun 30, 2023 | 19.75 | 19.92 | 19.75 | 19.92 | 180 | +0.13(+0.65%) |
Jun 29, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 12 | -0.00(-0.00%) |
Jun 28, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 25 | +0.24(+1.22%) |
Jun 27, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 13 | +0.33(+1.71%) |
Jun 26, 2023 | 18.93 | 19.31 | 18.93 | 19.22 | 1,427 | -0.17(-0.88%) |
Jun 23, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | -0.43(-2.17%) |
Jun 22, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 76 | -0.11(-0.56%) |
Jun 21, 2023 | 20.00 | 20.00 | 19.93 | 19.93 | 135 | -0.81(-3.89%) |
Jun 20, 2023 | 20.74 | 20.97 | 20.71 | 20.74 | 2,445 | -0.18(-0.88%) |
Jun 16, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | +0.05(+0.26%) |
Jun 15, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 41 | +1.46(+7.51%) |
May 08, 2023 | 19.44 | 19.44 | 19.41 | 19.41 | 170 | +0.18(+0.93%) |
May 05, 2023 | 19.22 | 19.37 | 19.22 | 19.23 | 652 | +0.65(+3.49%) |
May 04, 2023 | 18.68 | 18.68 | 18.58 | 18.58 | 437 | -0.28(-1.48%) |
May 03, 2023 | 19.05 | 19.05 | 18.86 | 18.86 | 251 | +0.22(+1.18%) |
May 02, 2023 | 18.80 | 18.80 | 18.37 | 18.64 | 526 | -1.31(-6.56%) |