Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 13.53 | 0 | -0.01(-0.07%) | |||
Oct 19, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 68 | -0.31(-2.24%) |
Oct 18, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 70 | -0.40(-2.80%) |
Oct 17, 2023 | 14.30 | 14.30 | 14.24 | 14.25 | 6,004 | -0.31(-2.11%) |
Oct 16, 2023 | 14.36 | 14.56 | 14.36 | 14.56 | 101 | -0.10(-0.66%) |
Oct 13, 2023 | 14.35 | 14.66 | 14.35 | 14.65 | 406 | +0.31(+2.14%) |
Oct 12, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | -0.21(-1.46%) |
Oct 11, 2023 | 14.54 | 14.67 | 14.54 | 14.56 | 251 | +0.34(+2.43%) |
Oct 10, 2023 | 14.24 | 14.24 | 14.21 | 14.21 | 123 | +0.21(+1.52%) |
Oct 09, 2023 | 13.79 | 14.00 | 13.79 | 14.00 | 6,197 | -0.10(-0.68%) |
Oct 06, 2023 | 13.74 | 14.10 | 13.74 | 14.10 | 339 | +0.43(+3.14%) |
Oct 05, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 1 | +0.02(+0.17%) |
Oct 04, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 31 | -0.11(-0.83%) |
Oct 03, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 67 | -0.37(-2.64%) |
Oct 02, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 3 | -0.07(-0.46%) |
Sep 29, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | -0.42(-2.86%) |
Sep 28, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 1 | -0.09(-0.61%) |
Sep 27, 2023 | 14.39 | 14.70 | 14.39 | 14.70 | 467 | +0.48(+3.36%) |
Sep 26, 2023 | 14.23 | 14.23 | 14.22 | 14.22 | 330 | -0.10(-0.69%) |
Sep 25, 2023 | 14.31 | 14.33 | 14.30 | 14.32 | 1,244 | -0.11(-0.73%) |
Sep 22, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | +0.28(+1.99%) |
Sep 21, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 1 | -0.37(-2.54%) |
Sep 20, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | -0.13(-0.86%) |
Sep 19, 2023 | 14.74 | 14.80 | 14.63 | 14.64 | 1,808 | -0.04(-0.27%) |
Sep 18, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 3 | +0.35(+2.43%) |
Sep 15, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 100 | -0.04(-0.29%) |
Sep 14, 2023 | 14.54 | 14.54 | 14.38 | 14.38 | 102 | -0.02(-0.15%) |
Sep 13, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 1 | -0.22(-1.48%) |
Sep 12, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 8 | -0.12(-0.81%) |
Sep 11, 2023 | 14.48 | 14.73 | 14.48 | 14.73 | 1,504 | +0.64(+4.52%) |
Sep 08, 2023 | 14.17 | 14.17 | 14.10 | 14.10 | 127 | -0.21(-1.46%) |
Sep 07, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 58 | -0.09(-0.62%) |
Sep 06, 2023 | 14.40 | 14.41 | 14.39 | 14.39 | 2,167 | -0.20(-1.36%) |
Sep 05, 2023 | 14.59 | 14.59 | 14.56 | 14.59 | 205 | -0.62(-4.06%) |
Sep 01, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.29(+1.98%) |
Aug 31, 2023 | 15.03 | 15.03 | 14.92 | 14.92 | 354 | -0.21(-1.36%) |
Aug 30, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 116 | -0.07(-0.46%) |
Aug 29, 2023 | 15.35 | 15.35 | 15.19 | 15.19 | 230 | +0.36(+2.42%) |
Aug 28, 2023 | 14.93 | 14.93 | 14.83 | 14.83 | 163 | +0.06(+0.40%) |
Aug 25, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 100 | +0.15(+1.02%) |
Aug 24, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 107 | -0.12(-0.81%) |
Aug 23, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 16 | +0.12(+0.82%) |
Aug 22, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | -0.17(-1.14%) |
Aug 21, 2023 | 14.51 | 14.79 | 14.51 | 14.79 | 5,134 | +0.38(+2.62%) |
Aug 18, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 112 | -0.45(-3.05%) |
Aug 17, 2023 | 14.76 | 14.87 | 14.76 | 14.87 | 204 | -0.02(-0.17%) |
Aug 16, 2023 | 14.75 | 14.89 | 14.71 | 14.89 | 1,133 | +0.02(+0.13%) |
Aug 15, 2023 | 14.96 | 14.96 | 14.86 | 14.87 | 820 | -0.21(-1.39%) |
Aug 14, 2023 | 14.96 | 15.08 | 14.94 | 15.08 | 1,721 | +0.01(+0.03%) |
Aug 11, 2023 | 14.97 | 15.08 | 14.97 | 15.08 | 1,083 | -0.19(-1.27%) |
Aug 10, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 110 | -0.29(-1.86%) |
Aug 09, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 2 | +0.53(+3.51%) |
Aug 08, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 23 | -0.12(-0.82%) |
Aug 07, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 40 | -0.80(-5.02%) |
Aug 04, 2023 | 16.04 | 16.04 | 15.96 | 15.96 | 146 | -0.24(-1.48%) |
Aug 03, 2023 | 16.19 | 16.20 | 16.19 | 16.20 | 298 | +0.36(+2.30%) |
Aug 02, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 14 | -0.49(-3.02%) |
Aug 01, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 20 | -0.50(-2.96%) |
Jul 31, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 10 | -0.06(-0.35%) |
Jul 28, 2023 | 16.50 | 16.88 | 16.50 | 16.88 | 1,118 | +0.52(+3.16%) |
Jul 27, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 53 | +0.04(+0.24%) |
Jul 26, 2023 | 16.42 | 16.42 | 16.32 | 16.32 | 190 | +0.28(+1.74%) |
Jul 25, 2023 | 16.32 | 16.32 | 16.05 | 16.05 | 1,034 | -0.19(-1.20%) |
Jul 24, 2023 | 16.17 | 16.27 | 16.16 | 16.24 | 1,784 | +0.52(+3.32%) |
Jul 21, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 798 | +0.01(+0.06%) |
Jul 20, 2023 | 15.69 | 15.71 | 15.69 | 15.71 | 105 | -0.16(-1.00%) |
Jul 19, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 91 | -0.29(-1.79%) |
Jul 18, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 7 | +0.15(+0.93%) |
Jul 17, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 2 | -0.21(-1.30%) |
Jul 14, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 100 | -0.20(-1.20%) |
Jul 13, 2023 | 16.34 | 16.41 | 16.34 | 16.41 | 184 | +0.32(+1.98%) |
Jul 12, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 76 | +0.00(+0.03%) |
Jul 11, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 61 | -0.10(-0.65%) |
Jul 10, 2023 | 15.92 | 16.20 | 15.90 | 16.20 | 208 | +0.16(+1.00%) |
Jul 07, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.37(+2.37%) |
Jul 06, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 108 | -0.23(-1.47%) |
Jul 05, 2023 | 15.43 | 15.90 | 15.43 | 15.90 | 144 | +0.11(+0.69%) |
Jul 03, 2023 | 15.80 | 15.80 | 15.79 | 15.79 | 253 | -0.32(-1.98%) |
Jun 30, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | +0.46(+2.96%) |
Jun 29, 2023 | 15.51 | 15.64 | 15.50 | 15.64 | 302 | -0.13(-0.80%) |
Jun 28, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 1 | -0.27(-1.70%) |
Jun 27, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.02(+0.09%) |
Jun 26, 2023 | 15.75 | 16.03 | 15.75 | 16.03 | 1,760 | +0.71(+4.61%) |
Jun 23, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 100 | -0.59(-3.70%) |
Jun 22, 2023 | 15.91 | 15.92 | 15.90 | 15.91 | 636 | -0.19(-1.17%) |
Jun 21, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 1 | -0.33(-1.99%) |
Jun 20, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 193 | -0.63(-3.68%) |
Jun 16, 2023 | 16.86 | 17.05 | 16.86 | 17.05 | 289 | +0.34(+2.02%) |
Jun 15, 2023 | 16.49 | 16.71 | 16.49 | 16.71 | 626 | +0.40(+2.42%) |
Jun 14, 2023 | 16.14 | 16.32 | 16.14 | 16.32 | 248 | +0.20(+1.23%) |
Jun 13, 2023 | 16.04 | 16.12 | 15.97 | 16.12 | 201 | +0.08(+0.47%) |
Jun 12, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 1 | -0.25(-1.51%) |
Jun 09, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | +0.17(+1.03%) |
Jun 08, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 11 | +0.00(+0.02%) |
Jun 07, 2023 | 16.20 | 16.20 | 16.12 | 16.12 | 337 | -0.48(-2.88%) |
Jun 06, 2023 | 16.40 | 16.60 | 16.38 | 16.60 | 206 | +0.26(+1.57%) |
Jun 05, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 3 | -0.25(-1.49%) |
Jun 02, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 100 | +0.26(+1.57%) |