Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 9,539 | -0.39(-1.67%) |
Aug 30, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | +0.49(+2.14%) |
Aug 28, 2023 | 22.93 | 137 | +0.44(+1.96%) | |||
Aug 24, 2023 | 22.49 | 1 | -0.59(-2.56%) | |||
Aug 21, 2023 | 23.08 | 8,647 | -0.38(-1.62%) | |||
Aug 16, 2023 | 23.46 | 1,825 | -1.42(-5.71%) | |||
Aug 15, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 2,072 | +0.09(+0.38%) |
Aug 14, 2023 | 25.06 | 25.06 | 24.79 | 24.79 | 4,068 | -0.40(-1.60%) |
Aug 11, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 104 | +1.85(+7.91%) |
Aug 03, 2023 | 23.34 | 0 | -1.47(-5.93%) | |||
Jul 28, 2023 | 24.81 | 0 | +0.24(+1.00%) | |||
Jul 26, 2023 | 24.57 | 114 | -0.45(-1.80%) | |||
Jul 25, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 141 | -0.02(-0.06%) |
Jul 24, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.49(+1.99%) |
Jul 19, 2023 | 24.54 | 70 | +0.19(+0.79%) | |||
Jul 10, 2023 | 24.35 | 19 | -0.97(-3.83%) | |||
Jul 06, 2023 | 25.32 | 0 | +0.11(+0.44%) | |||
Jul 05, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 125 | +1.41(+5.94%) |
Jun 29, 2023 | 23.80 | 0 | +0.01(+0.03%) | |||
Jun 28, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | -0.36(-1.49%) |
Jun 27, 2023 | 24.08 | 24.18 | 24.08 | 24.15 | 400 | +0.08(+0.33%) |
Jun 26, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 100 | +0.12(+0.50%) |
Jun 23, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 300 | -1.27(-5.04%) |
Jun 15, 2023 | 25.22 | 5 | +0.14(+0.56%) | |||
May 08, 2023 | 25.26 | 25.26 | 25.08 | 25.08 | 1,100 | -0.08(-0.32%) |
May 04, 2023 | 25.16 | 0 | -0.36(-1.41%) | |||
May 02, 2023 | 25.52 | 0 | -0.43(-1.68%) | |||
May 01, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 1,000 | +0.54(+2.12%) |
Apr 24, 2023 | 25.41 | 0 | -0.44(-1.68%) | |||
Apr 20, 2023 | 25.85 | 0 | +0.22(+0.86%) | |||
Apr 12, 2023 | 25.63 | 0 | -0.32(-1.23%) | |||
Apr 10, 2023 | 25.95 | 0 | +1.35(+5.49%) | |||
Mar 31, 2023 | 24.60 | 0 | +1.42(+6.13%) | |||
Mar 24, 2023 | 23.18 | 150 | +0.56(+2.48%) | |||
Mar 17, 2023 | 22.62 | 0 | -0.09(-0.40%) | |||
Mar 15, 2023 | 22.71 | 0 | +0.07(+0.31%) | |||
Mar 10, 2023 | 22.64 | 0 | -0.76(-3.25%) | |||
Mar 08, 2023 | 23.40 | 0 | -0.45(-1.89%) | |||
Mar 07, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 110 | +0.37(+1.58%) |
Mar 01, 2023 | 23.48 | 9 | +1.01(+4.49%) | |||
Feb 13, 2023 | 22.47 | 78,823 | -1.04(-4.42%) | |||
Feb 10, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 114 | +0.08(+0.34%) |
Feb 09, 2023 | 23.49 | 23.49 | 23.43 | 23.43 | 51,827 | +0.03(+0.13%) |
Feb 07, 2023 | 23.40 | 0 | -0.55(-2.30%) | |||
Feb 02, 2023 | 23.95 | 0 | -0.14(-0.58%) | |||
Jan 26, 2023 | 24.09 | 0 | -0.04(-0.17%) | |||
Jan 25, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 101 | +0.79(+3.38%) |
Jan 24, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 300 | +0.77(+3.41%) |
Jan 20, 2023 | 22.57 | 52 | -0.97(-4.12%) | |||
Jan 13, 2023 | 23.54 | 10 | -0.04(-0.17%) | |||
Jan 11, 2023 | 23.58 | 0 | -0.15(-0.63%) | |||
Jan 09, 2023 | 23.73 | 14 | +0.82(+3.58%) | |||
Jan 06, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 210 | +0.33(+1.46%) |
Jan 04, 2023 | 22.58 | 0 | +0.56(+2.54%) | |||
Jan 03, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 299 | +0.73(+3.42%) |
Dec 29, 2022 | 21.29 | 8 | +0.17(+0.79%) | |||
Dec 28, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 2,425 | +0.20(+0.96%) |
Dec 22, 2022 | 20.92 | 0 | +0.09(+0.45%) | |||
Dec 21, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 65,043 | +0.73(+3.63%) |
Dec 19, 2022 | 20.10 | 16 | -0.22(-1.08%) | |||
Dec 15, 2022 | 20.32 | 3,005 | -0.31(-1.50%) | |||
Dec 09, 2022 | 20.63 | 1 | -0.43(-2.04%) | |||
Dec 07, 2022 | 21.06 | 0 | -0.89(-4.05%) | |||
Dec 01, 2022 | 21.95 | 0 | +0.71(+3.34%) | |||
Nov 30, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 5,234 | +0.71(+3.46%) |
Nov 22, 2022 | 20.53 | 19 | +0.63(+3.17%) | |||
Nov 08, 2022 | 19.90 | 0 | +0.28(+1.43%) | |||
Nov 07, 2022 | 19.45 | 19.62 | 19.40 | 19.62 | 500 | +0.96(+5.17%) |
Nov 03, 2022 | 18.66 | 25 | -0.11(-0.56%) | |||
Nov 02, 2022 | 19.00 | 19.00 | 18.76 | 18.76 | 622 | -0.16(-0.85%) |
Oct 27, 2022 | 18.92 | 0 | +1.22(+6.89%) | |||
Oct 21, 2022 | 17.70 | 0 | -0.02(-0.11%) | |||
Oct 14, 2022 | 17.72 | 0 | +0.23(+1.30%) | |||
Oct 12, 2022 | 17.49 | 13 | -0.61(-3.36%) | |||
Oct 07, 2022 | 18.10 | 52 | -1.20(-6.22%) | |||
Oct 04, 2022 | 19.30 | 0 | +0.33(+1.74%) | |||
Oct 03, 2022 | 19.00 | 19.00 | 18.97 | 18.97 | 7,549 | +0.46(+2.49%) |
Sep 29, 2022 | 18.51 | 18 | -0.10(-0.54%) | |||
Sep 28, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 439 | +0.19(+1.03%) |
Sep 27, 2022 | 18.68 | 18.68 | 18.42 | 18.42 | 15,386 | -0.43(-2.28%) |
Sep 26, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 221 | -1.13(-5.66%) |
Sep 21, 2022 | 19.98 | 0 | -0.49(-2.39%) | |||
Sep 15, 2022 | 20.47 | 8 | -1.08(-5.01%) | |||
Sep 12, 2022 | 21.55 | 1 | +0.17(+0.80%) |