Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 15.59 | 0 | +0.43(+2.84%) | |||
Nov 02, 2023 | 14.98 | 15.25 | 14.85 | 15.16 | 97,159 | +0.31(+2.09%) |
Nov 01, 2023 | 14.88 | 15.07 | 14.62 | 14.85 | 82,612 | -0.10(-0.67%) |
Oct 31, 2023 | 15.30 | 15.30 | 14.81 | 14.95 | 486,588 | -0.48(-3.10%) |
Oct 30, 2023 | 15.74 | 15.74 | 15.41 | 15.43 | 74,708 | -0.42(-2.66%) |
Oct 27, 2023 | 15.25 | 15.85 | 15.25 | 15.85 | 72,717 | +0.90(+6.02%) |
Oct 26, 2023 | 14.70 | 15.19 | 14.70 | 14.95 | 112,053 | +0.19(+1.29%) |
Oct 25, 2023 | 15.10 | 15.10 | 14.69 | 14.76 | 42,682 | -0.60(-3.91%) |
Oct 24, 2023 | 15.28 | 15.40 | 15.20 | 15.36 | 108,066 | +0.01(+0.07%) |
Oct 23, 2023 | 15.35 | 15.43 | 15.19 | 15.35 | 41,348 | -0.15(-0.97%) |
Oct 20, 2023 | 15.65 | 15.71 | 15.48 | 15.50 | 81,803 | -0.23(-1.45%) |
Oct 19, 2023 | 15.87 | 15.87 | 15.66 | 15.73 | 72,305 | -0.26(-1.64%) |
Oct 18, 2023 | 16.29 | 16.34 | 15.90 | 15.99 | 67,032 | -1.29(-7.47%) |
Oct 17, 2023 | 16.58 | 17.35 | 16.58 | 17.28 | 51,283 | +0.18(+1.05%) |
Oct 16, 2023 | 16.80 | 17.17 | 16.87 | 17.10 | 33,793 | +0.30(+1.79%) |
Oct 13, 2023 | 16.79 | 16.91 | 16.69 | 16.80 | 45,038 | +0.31(+1.88%) |
Oct 12, 2023 | 16.64 | 16.64 | 16.39 | 16.49 | 78,287 | -0.15(-0.90%) |
Oct 11, 2023 | 16.43 | 16.64 | 16.42 | 16.64 | 44,856 | +0.25(+1.56%) |
Oct 10, 2023 | 15.64 | 16.70 | 15.64 | 16.39 | 75,400 | +0.30(+1.87%) |
Oct 09, 2023 | 16.30 | 16.30 | 16.02 | 16.09 | 86,552 | -0.04(-0.22%) |
Oct 06, 2023 | 15.78 | 16.17 | 15.54 | 16.12 | 81,199 | +0.59(+3.80%) |
Oct 05, 2023 | 15.39 | 15.57 | 15.29 | 15.53 | 65,709 | +0.37(+2.44%) |
Oct 04, 2023 | 15.19 | 15.20 | 15.00 | 15.16 | 82,890 | +0.06(+0.40%) |
Oct 03, 2023 | 15.18 | 15.39 | 15.10 | 15.10 | 76,549 | -0.11(-0.72%) |
Oct 02, 2023 | 15.53 | 16.11 | 15.18 | 15.21 | 65,673 | -0.63(-3.98%) |
Sep 29, 2023 | 15.65 | 16.12 | 15.65 | 15.84 | 60,653 | +0.04(+0.25%) |
Sep 28, 2023 | 15.73 | 15.94 | 15.67 | 15.80 | 138,788 | -0.19(-1.19%) |
Sep 27, 2023 | 16.58 | 16.58 | 15.93 | 15.99 | 89,250 | -0.87(-5.16%) |
Sep 26, 2023 | 17.00 | 17.07 | 16.77 | 16.86 | 72,832 | -0.38(-2.20%) |
Sep 25, 2023 | 17.27 | 17.24 | 17.12 | 17.24 | 60,907 | -0.12(-0.69%) |
Sep 22, 2023 | 17.93 | 17.93 | 17.34 | 17.36 | 26,745 | +0.05(+0.29%) |
Sep 21, 2023 | 17.09 | 17.33 | 17.07 | 17.31 | 44,930 | -0.13(-0.75%) |
Sep 20, 2023 | 16.62 | 17.61 | 16.62 | 17.44 | 55,681 | +0.25(+1.45%) |
Sep 19, 2023 | 17.27 | 17.27 | 17.01 | 17.19 | 43,198 | -0.02(-0.12%) |
Sep 18, 2023 | 17.17 | 17.31 | 17.09 | 17.21 | 57,923 | -0.01(-0.06%) |
Sep 15, 2023 | 17.12 | 17.29 | 17.00 | 17.22 | 40,430 | +0.38(+2.23%) |
Sep 14, 2023 | 16.80 | 16.99 | 16.80 | 16.84 | 93,953 | +0.11(+0.69%) |
Sep 13, 2023 | 16.60 | 16.75 | 16.53 | 16.73 | 42,814 | +0.10(+0.60%) |
Sep 12, 2023 | 16.61 | 16.74 | 16.53 | 16.63 | 54,461 | +0.00(+0.00%) |
Sep 11, 2023 | 16.66 | 16.67 | 16.52 | 16.63 | 73,851 | +0.12(+0.76%) |
Sep 08, 2023 | 16.29 | 16.69 | 16.29 | 16.50 | 39,485 | +0.22(+1.38%) |
Sep 07, 2023 | 16.27 | 16.54 | 16.27 | 16.28 | 53,910 | -0.05(-0.31%) |
Sep 06, 2023 | 16.20 | 16.49 | 16.19 | 16.33 | 326,411 | -0.07(-0.43%) |
Sep 05, 2023 | 15.84 | 16.59 | 15.84 | 16.40 | 63,823 | -0.17(-1.03%) |
Sep 01, 2023 | 16.87 | 16.88 | 16.57 | 16.57 | 46,574 | -0.11(-0.63%) |
Aug 31, 2023 | 17.00 | 17.00 | 16.62 | 16.68 | 35,844 | -0.11(-0.68%) |
Aug 30, 2023 | 16.84 | 16.88 | 16.75 | 16.79 | 51,485 | +0.15(+0.90%) |
Aug 29, 2023 | 16.42 | 16.66 | 16.39 | 16.64 | 52,411 | +0.20(+1.22%) |
Aug 28, 2023 | 15.88 | 16.49 | 15.88 | 16.44 | 46,160 | +0.21(+1.29%) |
Aug 25, 2023 | 16.50 | 16.61 | 16.19 | 16.23 | 41,895 | -0.24(-1.46%) |
Aug 24, 2023 | 16.70 | 16.70 | 15.91 | 16.47 | 47,232 | -0.10(-0.60%) |
Aug 23, 2023 | 16.50 | 16.62 | 16.49 | 16.57 | 25,972 | +0.30(+1.84%) |
Aug 22, 2023 | 16.20 | 16.27 | 16.09 | 16.27 | 53,423 | +0.07(+0.43%) |
Aug 21, 2023 | 16.27 | 16.28 | 16.10 | 16.20 | 74,585 | -0.02(-0.09%) |
Aug 18, 2023 | 16.14 | 16.29 | 16.14 | 16.21 | 43,327 | -0.07(-0.46%) |
Aug 17, 2023 | 16.20 | 16.41 | 16.15 | 16.29 | 81,173 | +0.02(+0.12%) |
Aug 16, 2023 | 16.26 | 16.37 | 16.23 | 16.27 | 35,821 | -0.07(-0.40%) |
Aug 15, 2023 | 16.62 | 16.63 | 16.30 | 16.34 | 58,065 | -0.40(-2.42%) |
Aug 14, 2023 | 16.67 | 16.86 | 16.59 | 16.74 | 100,350 | -0.20(-1.18%) |
Aug 11, 2023 | 16.70 | 16.94 | 16.70 | 16.94 | 25,510 | +0.20(+1.19%) |
Aug 10, 2023 | 17.13 | 17.13 | 16.74 | 16.74 | 39,707 | -0.11(-0.65%) |
Aug 09, 2023 | 16.93 | 16.98 | 16.81 | 16.85 | 32,748 | +0.10(+0.60%) |
Aug 08, 2023 | 16.73 | 16.86 | 16.70 | 16.75 | 68,456 | -0.33(-1.93%) |
Aug 07, 2023 | 17.10 | 17.12 | 17.05 | 17.08 | 43,768 | -0.11(-0.64%) |
Aug 04, 2023 | 17.76 | 17.76 | 17.00 | 17.19 | 24,363 | +0.20(+1.18%) |
Aug 03, 2023 | 17.17 | 17.17 | 16.85 | 16.99 | 75,422 | -0.14(-0.82%) |
Aug 02, 2023 | 17.67 | 17.67 | 17.05 | 17.13 | 51,073 | -0.42(-2.39%) |
Aug 01, 2023 | 17.65 | 17.90 | 17.50 | 17.55 | 41,026 | -0.38(-2.12%) |
Jul 31, 2023 | 17.85 | 18.05 | 17.75 | 17.93 | 20,424 | +0.24(+1.36%) |
Jul 28, 2023 | 17.13 | 17.82 | 17.13 | 17.69 | 380,378 | +0.08(+0.45%) |
Jul 27, 2023 | 17.80 | 17.80 | 17.54 | 17.61 | 253,109 | -0.56(-3.08%) |
Jul 26, 2023 | 18.71 | 18.71 | 18.04 | 18.17 | 14,983 | -0.11(-0.60%) |
Jul 25, 2023 | 18.14 | 18.37 | 18.05 | 18.28 | 25,172 | +0.23(+1.27%) |
Jul 24, 2023 | 18.00 | 18.16 | 17.89 | 18.05 | 103,543 | -0.07(-0.41%) |
Jul 21, 2023 | 17.50 | 18.35 | 17.50 | 18.12 | 68,081 | +0.16(+0.91%) |
Jul 20, 2023 | 18.16 | 18.41 | 17.86 | 17.96 | 76,470 | -0.91(-4.80%) |
Jul 19, 2023 | 18.94 | 18.94 | 18.80 | 18.87 | 42,013 | -0.04(-0.23%) |
Jul 18, 2023 | 18.84 | 19.16 | 18.78 | 18.91 | 22,039 | +0.16(+0.85%) |
Jul 17, 2023 | 18.70 | 18.85 | 18.69 | 18.75 | 49,263 | -0.11(-0.58%) |
Jul 14, 2023 | 18.97 | 19.16 | 18.86 | 18.86 | 25,811 | -0.23(-1.18%) |
Jul 13, 2023 | 18.97 | 19.13 | 18.97 | 19.09 | 43,118 | +0.16(+0.87%) |
Jul 12, 2023 | 18.42 | 18.95 | 18.42 | 18.92 | 71,190 | +0.77(+4.24%) |
Jul 11, 2023 | 18.07 | 18.15 | 18.03 | 18.15 | 22,733 | +0.23(+1.28%) |
Jul 10, 2023 | 17.78 | 18.03 | 17.67 | 17.92 | 45,666 | +0.04(+0.22%) |
Jul 07, 2023 | 17.66 | 17.98 | 17.66 | 17.88 | 50,899 | +0.32(+1.82%) |
Jul 06, 2023 | 17.60 | 17.67 | 17.36 | 17.56 | 58,558 | -0.28(-1.57%) |
Jul 05, 2023 | 18.50 | 18.54 | 17.83 | 17.84 | 144,161 | -0.40(-2.19%) |
Jul 03, 2023 | 17.86 | 18.26 | 17.86 | 18.24 | 56,380 | +0.39(+2.18%) |
Jun 30, 2023 | 17.60 | 17.86 | 17.56 | 17.85 | 46,254 | +0.31(+1.77%) |
Jun 29, 2023 | 17.35 | 17.54 | 17.12 | 17.54 | 46,220 | +0.15(+0.86%) |
Jun 28, 2023 | 17.59 | 17.62 | 17.32 | 17.39 | 176,004 | -0.37(-2.08%) |
Jun 27, 2023 | 17.90 | 17.90 | 17.61 | 17.76 | 58,047 | -0.09(-0.50%) |
Jun 26, 2023 | 17.47 | 17.85 | 17.39 | 17.85 | 75,358 | +0.49(+2.79%) |
Jun 23, 2023 | 17.45 | 17.69 | 17.34 | 17.36 | 28,988 | -0.23(-1.28%) |
Jun 22, 2023 | 17.48 | 17.68 | 17.48 | 17.59 | 52,375 | -0.20(-1.12%) |
Jun 21, 2023 | 17.85 | 17.88 | 17.63 | 17.79 | 58,926 | -0.14(-0.78%) |
Jun 20, 2023 | 17.71 | 18.01 | 17.71 | 17.93 | 57,924 | -0.37(-2.02%) |
Jun 16, 2023 | 18.10 | 18.35 | 18.03 | 18.30 | 90,664 | +0.37(+2.09%) |
Jun 15, 2023 | 17.71 | 17.93 | 17.57 | 17.93 | 38,479 | +0.30(+1.68%) |
Jun 14, 2023 | 17.87 | 17.87 | 17.51 | 17.63 | 59,499 | -0.05(-0.28%) |
Jun 13, 2023 | 17.72 | 17.76 | 17.59 | 17.68 | 91,400 | +0.11(+0.63%) |
Jun 12, 2023 | 17.49 | 17.65 | 17.41 | 17.57 | 56,389 | +0.15(+0.86%) |
Jun 09, 2023 | 17.76 | 17.76 | 17.41 | 17.42 | 62,950 | -0.31(-1.75%) |
Jun 08, 2023 | 17.76 | 17.87 | 17.54 | 17.73 | 71,121 | +0.27(+1.55%) |
Jun 07, 2023 | 17.56 | 17.82 | 17.41 | 17.46 | 96,643 | -0.09(-0.51%) |
Jun 06, 2023 | 17.55 | 17.61 | 17.41 | 17.55 | 97,592 | -0.11(-0.62%) |
Jun 05, 2023 | 17.61 | 17.80 | 17.46 | 17.66 | 76,398 | +0.07(+0.40%) |
Jun 02, 2023 | 17.90 | 17.97 | 17.54 | 17.59 | 117,217 | -0.10(-0.57%) |
Jun 01, 2023 | 17.13 | 17.84 | 17.13 | 17.69 | 161,293 | +0.79(+4.67%) |
May 31, 2023 | 16.62 | 17.11 | 16.62 | 16.90 | 130,804 | +0.10(+0.57%) |
May 30, 2023 | 16.90 | 17.00 | 16.79 | 16.80 | 89,075 | -0.04(-0.21%) |
May 26, 2023 | 16.94 | 17.04 | 16.73 | 16.84 | 121,143 | +0.03(+0.18%) |
May 25, 2023 | 17.20 | 17.20 | 16.79 | 16.81 | 152,458 | -0.47(-2.72%) |
May 24, 2023 | 17.69 | 17.69 | 17.20 | 17.28 | 195,912 | -0.27(-1.54%) |
May 23, 2023 | 17.01 | 17.72 | 17.01 | 17.55 | 94,673 | -0.36(-1.98%) |
May 22, 2023 | 18.05 | 18.19 | 17.88 | 17.91 | 72,033 | -0.11(-0.64%) |
May 19, 2023 | 17.82 | 18.18 | 17.81 | 18.02 | 71,007 | +0.19(+1.07%) |
May 18, 2023 | 18.03 | 18.18 | 17.69 | 17.83 | 87,718 | -0.56(-3.05%) |
May 17, 2023 | 18.64 | 18.70 | 18.37 | 18.39 | 469,104 | -0.19(-1.02%) |
May 16, 2023 | 19.00 | 19.15 | 18.54 | 18.58 | 262,262 | -0.80(-4.13%) |
May 15, 2023 | 19.50 | 19.55 | 18.88 | 19.38 | 265,505 | +0.57(+3.03%) |
May 12, 2023 | 18.74 | 18.85 | 18.59 | 18.81 | 76,263 | +0.07(+0.37%) |
May 11, 2023 | 19.63 | 19.63 | 18.74 | 18.74 | 133,844 | -0.75(-3.85%) |
May 10, 2023 | 19.70 | 19.73 | 19.43 | 19.49 | 103,933 | -0.22(-1.12%) |
May 09, 2023 | 19.94 | 19.94 | 19.63 | 19.71 | 150,492 | -0.06(-0.30%) |
May 08, 2023 | 19.77 | 19.96 | 19.68 | 19.77 | 116,149 | -0.17(-0.85%) |
May 05, 2023 | 19.78 | 20.02 | 19.68 | 19.94 | 94,057 | +0.03(+0.15%) |
May 04, 2023 | 19.36 | 20.20 | 19.34 | 19.91 | 175,842 | +0.55(+2.84%) |
May 03, 2023 | 19.39 | 19.61 | 19.26 | 19.36 | 293,008 | -0.20(-1.02%) |
May 02, 2023 | 18.81 | 19.56 | 18.81 | 19.56 | 167,306 | +0.62(+3.27%) |
May 01, 2023 | 18.95 | 19.23 | 18.90 | 18.94 | 51,363 | -0.12(-0.63%) |
Apr 28, 2023 | 19.10 | 19.14 | 18.93 | 19.06 | 106,021 | -0.31(-1.60%) |
Apr 27, 2023 | 18.90 | 19.43 | 18.81 | 19.37 | 213,886 | +0.33(+1.73%) |
Apr 26, 2023 | 19.41 | 19.46 | 19.01 | 19.04 | 67,074 | -0.36(-1.86%) |
Apr 25, 2023 | 19.33 | 19.54 | 19.18 | 19.40 | 154,917 | +0.04(+0.22%) |
Apr 24, 2023 | 18.91 | 19.38 | 18.91 | 19.36 | 107,517 | +0.21(+1.09%) |
Apr 21, 2023 | 19.00 | 19.36 | 19.00 | 19.15 | 115,067 | -0.16(-0.83%) |
Apr 20, 2023 | 19.58 | 19.72 | 19.31 | 19.31 | 178,956 | -0.09(-0.46%) |
Apr 19, 2023 | 19.33 | 19.57 | 19.16 | 19.40 | 86,386 | -0.24(-1.22%) |
Apr 18, 2023 | 19.37 | 19.81 | 19.37 | 19.64 | 81,671 | +0.14(+0.72%) |
Apr 17, 2023 | 19.58 | 19.58 | 19.08 | 19.50 | 395,968 | -0.38(-1.91%) |
Apr 14, 2023 | 20.25 | 20.29 | 19.45 | 19.88 | 328,475 | -0.48(-2.38%) |
Apr 13, 2023 | 20.10 | 20.46 | 19.95 | 20.36 | 140,809 | +0.44(+2.23%) |
Apr 12, 2023 | 20.30 | 20.30 | 19.70 | 19.92 | 203,719 | +0.00(+0.00%) |
Apr 11, 2023 | 19.70 | 20.14 | 19.63 | 19.92 | 543,111 | +1.23(+6.58%) |
Apr 10, 2023 | 18.19 | 18.69 | 18.19 | 18.69 | 69,670 | -0.21(-1.11%) |
Apr 06, 2023 | 18.80 | 18.97 | 18.67 | 18.90 | 57,056 | -0.03(-0.16%) |
Apr 05, 2023 | 18.67 | 19.07 | 18.67 | 18.93 | 114,432 | +0.19(+1.01%) |
Apr 04, 2023 | 18.54 | 18.77 | 18.46 | 18.74 | 489,437 | +0.41(+2.24%) |