Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.78 | 16.85 | 16.78 | 16.80 | 9,395 | -0.11(-0.64%) |
Jan 26, 2024 | 16.90 | 60 | +1.25(+7.99%) | |||
Jan 23, 2024 | 15.65 | 105 | -0.20(-1.28%) | |||
Jan 19, 2024 | 15.86 | 261 | +0.42(+2.75%) | |||
Jan 18, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 340 | +0.12(+0.77%) |
Jan 17, 2024 | 15.28 | 15.31 | 15.25 | 15.31 | 2,737 | -0.15(-0.96%) |
Jan 16, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 3,016 | -0.03(-0.19%) |
Jan 12, 2024 | 15.51 | 15.55 | 15.46 | 15.49 | 3,454 | +0.51(+3.43%) |
Jan 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 628 | -0.54(-3.47%) |
Jan 04, 2024 | 15.52 | 62 | -0.49(-3.06%) | |||
Jan 03, 2024 | 16.48 | 16.48 | 16.01 | 16.01 | 1,349 | +0.17(+1.06%) |
Dec 29, 2023 | 15.84 | 12,226 | -0.49(-3.02%) | |||
Dec 28, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 812 | -0.58(-3.45%) |
Dec 27, 2023 | 17.21 | 17.33 | 16.91 | 16.91 | 1,819 | -0.82(-4.62%) |
Dec 26, 2023 | 18.04 | 18.29 | 17.73 | 17.73 | 6,122 | +0.03(+0.17%) |
Dec 22, 2023 | 16.35 | 17.70 | 15.91 | 17.70 | 3,898 | +1.27(+7.76%) |
Dec 21, 2023 | 15.79 | 16.43 | 15.79 | 16.43 | 3,161 | +0.70(+4.46%) |
Dec 20, 2023 | 15.32 | 15.73 | 15.32 | 15.73 | 265 | +0.18(+1.14%) |
Dec 19, 2023 | 15.28 | 15.55 | 15.24 | 15.55 | 22,640 | +0.59(+3.96%) |
Dec 18, 2023 | 14.95 | 15.02 | 14.95 | 14.96 | 510 | +0.02(+0.13%) |
Dec 15, 2023 | 14.78 | 14.94 | 14.78 | 14.94 | 1,610 | +0.13(+0.87%) |
Dec 14, 2023 | 14.08 | 14.81 | 14.08 | 14.81 | 7,886 | +0.81(+5.79%) |
Dec 13, 2023 | 14.08 | 14.28 | 13.98 | 14.00 | 8,195 | -0.09(-0.63%) |
Dec 12, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 490 | +0.14(+0.99%) |
Dec 11, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 370 | -0.27(-1.88%) |
Dec 08, 2023 | 14.05 | 14.22 | 14.04 | 14.22 | 4,749 | +0.23(+1.68%) |
Dec 05, 2023 | 13.98 | 58 | -0.10(-0.68%) | |||
Dec 04, 2023 | 13.98 | 14.24 | 13.83 | 14.08 | 7,175 | +0.22(+1.57%) |
Dec 01, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 206 | -0.34(-2.40%) |
Nov 28, 2023 | 14.20 | 436 | +0.09(+0.66%) | |||
Nov 27, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 911 | +0.04(+0.28%) |
Nov 22, 2023 | 14.07 | 283 | +0.18(+1.28%) | |||
Nov 21, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 172 | +0.06(+0.43%) |
Nov 20, 2023 | 14.08 | 14.08 | 13.83 | 13.83 | 7,503 | -0.28(-1.96%) |
Nov 17, 2023 | 14.15 | 14.15 | 13.98 | 14.11 | 3,504 | +0.12(+0.85%) |
Nov 16, 2023 | 13.98 | 14.00 | 13.98 | 13.99 | 786 | -0.27(-1.87%) |
Nov 14, 2023 | 14.26 | 47 | -0.01(-0.05%) | |||
Nov 13, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 701 | -0.04(-0.30%) |
Nov 08, 2023 | 14.31 | 57 | +0.03(+0.21%) | |||
Nov 07, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 1,575 | +0.13(+0.92%) |
Nov 06, 2023 | 14.08 | 14.15 | 14.08 | 14.15 | 2,503 | +0.07(+0.48%) |
Nov 03, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 612 | +0.00(+0.00%) |
Nov 02, 2023 | 13.84 | 14.32 | 13.83 | 14.08 | 2,466 | +0.22(+1.57%) |
Nov 01, 2023 | 14.33 | 14.33 | 13.86 | 13.86 | 1,710 | -0.46(-3.24%) |
Oct 24, 2023 | 14.33 | 5 | +0.24(+1.72%) | |||
Oct 23, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 183 | -0.21(-1.49%) |
Oct 20, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 212 | +0.44(+3.21%) |
Oct 19, 2023 | 14.79 | 14.79 | 13.85 | 13.85 | 1,354 | -0.28(-1.96%) |
Oct 18, 2023 | 14.03 | 14.13 | 13.99 | 14.13 | 3,905 | +0.10(+0.70%) |
Oct 17, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 1,653 | -0.03(-0.21%) |
Oct 16, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 1,079 | -0.02(-0.14%) |
Oct 13, 2023 | 14.33 | 14.33 | 14.08 | 14.08 | 4,443 | -0.09(-0.63%) |
Oct 11, 2023 | 14.17 | 64 | +0.06(+0.42%) | |||
Oct 10, 2023 | 14.46 | 14.46 | 14.11 | 14.11 | 644 | -0.05(-0.35%) |
Oct 05, 2023 | 14.16 | 21 | -0.17(-1.17%) | |||
Oct 04, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 1,206 | +0.00(+0.00%) |
Oct 03, 2023 | 14.34 | 14.47 | 14.18 | 14.33 | 8,994 | -0.38(-2.55%) |
Oct 02, 2023 | 14.80 | 14.80 | 14.70 | 14.70 | 518 | -0.01(-0.07%) |
Sep 29, 2023 | 14.33 | 14.72 | 14.33 | 14.71 | 1,290 | +0.18(+1.23%) |
Sep 28, 2023 | 14.33 | 14.62 | 14.33 | 14.53 | 947 | -0.29(-1.94%) |
Sep 26, 2023 | 14.82 | 163 | +0.20(+1.35%) | |||
Sep 25, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 340 | -0.06(-0.40%) |
Sep 22, 2023 | 14.58 | 14.82 | 14.58 | 14.68 | 5,770 | -0.20(-1.33%) |
Sep 21, 2023 | 14.91 | 14.91 | 14.62 | 14.88 | 2,107 | +0.16(+1.07%) |
Sep 20, 2023 | 14.74 | 15.03 | 14.62 | 14.72 | 15,733 | +0.09(+0.60%) |
Sep 19, 2023 | 14.62 | 15.11 | 14.62 | 14.63 | 2,574 | -0.38(-2.53%) |
Sep 18, 2023 | 14.62 | 15.60 | 14.62 | 15.01 | 3,923 | +0.26(+1.78%) |
Sep 15, 2023 | 14.52 | 14.75 | 14.43 | 14.75 | 7,818 | +0.32(+2.23%) |
Sep 14, 2023 | 14.15 | 14.43 | 14.15 | 14.43 | 646 | +0.28(+2.00%) |
Sep 13, 2023 | 14.24 | 14.33 | 14.14 | 14.15 | 6,301 | -0.32(-2.22%) |
Sep 12, 2023 | 14.14 | 14.50 | 14.14 | 14.47 | 3,422 | +0.00(+0.00%) |
Sep 11, 2023 | 14.47 | 14.49 | 14.05 | 14.47 | 830 | +0.33(+2.34%) |
Sep 08, 2023 | 13.92 | 14.14 | 13.89 | 14.14 | 8,156 | +0.22(+1.61%) |
Sep 07, 2023 | 13.99 | 13.99 | 13.83 | 13.91 | 93,476 | -0.13(-0.90%) |
Sep 06, 2023 | 14.14 | 14.14 | 14.04 | 14.04 | 10,796 | -0.04(-0.28%) |
Sep 05, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 616 | -0.29(-2.04%) |
Sep 01, 2023 | 14.36 | 14.37 | 14.36 | 14.37 | 540 | -0.24(-1.67%) |
Aug 31, 2023 | 14.85 | 14.85 | 14.61 | 14.61 | 1,027 | +0.23(+1.63%) |
Aug 29, 2023 | 14.38 | 241 | +0.03(+0.20%) | |||
Aug 28, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 134 | -0.81(-5.34%) |
Aug 18, 2023 | 15.16 | 0 | +0.05(+0.32%) | |||
Aug 16, 2023 | 15.11 | 82 | -0.02(-0.13%) | |||
Aug 09, 2023 | 15.13 | 10 | -0.25(-1.63%) | |||
Aug 07, 2023 | 15.38 | 51 | +0.24(+1.59%) | |||
Jul 31, 2023 | 15.14 | 389 | +0.21(+1.44%) | |||
Jul 28, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 362 | -0.58(-3.71%) |
Jul 26, 2023 | 15.50 | 172 | -0.45(-2.81%) | |||
Jul 25, 2023 | 15.11 | 15.95 | 15.11 | 15.95 | 12,457 | +1.10(+7.42%) |
Jul 21, 2023 | 14.85 | 19 | -0.12(-0.78%) | |||
Jul 20, 2023 | 14.55 | 15.14 | 14.55 | 14.96 | 7,467 | +0.63(+4.42%) |
Jul 19, 2023 | 13.96 | 14.33 | 13.96 | 14.33 | 1,200 | +0.29(+2.08%) |
Jul 18, 2023 | 13.99 | 14.14 | 13.84 | 14.04 | 79,122 | +0.12(+0.84%) |
Jul 17, 2023 | 14.23 | 14.28 | 13.92 | 13.92 | 4,494 | -0.33(-2.33%) |
Jul 12, 2023 | 14.25 | 77 | -0.35(-2.40%) | |||
Jul 11, 2023 | 14.37 | 14.60 | 14.37 | 14.60 | 684 | -0.51(-3.36%) |
Jul 10, 2023 | 15.08 | 15.11 | 15.08 | 15.11 | 1,087 | +0.41(+2.79%) |
Jul 07, 2023 | 14.45 | 14.70 | 14.45 | 14.70 | 992 | +0.01(+0.07%) |
Jul 06, 2023 | 14.34 | 14.71 | 14.34 | 14.69 | 3,332 | +0.08(+0.53%) |
Jul 05, 2023 | 14.42 | 14.65 | 14.18 | 14.61 | 3,632 | +0.54(+3.81%) |
Jun 30, 2023 | 14.08 | 55 | -0.56(-3.80%) | |||
Jun 28, 2023 | 14.63 | 97 | -0.44(-2.91%) | |||
Jun 26, 2023 | 15.07 | 470 | -0.04(-0.26%) | |||
Jun 23, 2023 | 14.60 | 15.11 | 14.57 | 15.11 | 6,390 | +0.24(+1.64%) |
Jun 22, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 146 | -0.35(-2.31%) |
Jun 21, 2023 | 14.62 | 15.22 | 14.62 | 15.22 | 5,996 | +0.59(+4.07%) |
Jun 20, 2023 | 14.05 | 14.62 | 14.05 | 14.62 | 6,256 | +0.00(+0.00%) |
Jun 16, 2023 | 13.79 | 14.62 | 13.66 | 14.62 | 25,837 | +0.85(+6.16%) |
Jun 15, 2023 | 13.63 | 13.80 | 13.63 | 13.78 | 1,330 | +0.03(+0.21%) |
Jun 14, 2023 | 13.50 | 13.75 | 13.48 | 13.75 | 5,083 | +0.28(+2.10%) |
Jun 13, 2023 | 13.45 | 13.46 | 13.45 | 13.46 | 1,558 | +0.03(+0.25%) |
Jun 12, 2023 | 13.55 | 13.55 | 13.42 | 13.43 | 12,495 | -0.17(-1.25%) |
Jun 09, 2023 | 13.58 | 13.60 | 13.40 | 13.60 | 13,685 | +0.15(+1.09%) |
Jun 07, 2023 | 13.45 | 295 | -0.10(-0.72%) | |||
Jun 06, 2023 | 13.65 | 13.72 | 13.55 | 13.55 | 5,904 | -0.04(-0.33%) |
Jun 05, 2023 | 13.79 | 13.89 | 13.60 | 13.60 | 6,401 | -0.25(-1.79%) |
May 31, 2023 | 13.84 | 168 | +0.10(+0.71%) | |||
May 26, 2023 | 13.75 | 33 | -0.05(-0.35%) | |||
May 23, 2023 | 13.79 | 124 | -0.24(-1.74%) | |||
May 22, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 341 | +0.26(+1.91%) |
May 19, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 616 | -0.25(-1.81%) |
May 17, 2023 | 14.03 | 196 | -0.11(-0.76%) | |||
May 16, 2023 | 14.50 | 14.50 | 14.14 | 14.14 | 6,745 | -0.46(-3.14%) |
May 12, 2023 | 14.59 | 21 | +0.24(+1.70%) | |||
May 10, 2023 | 14.35 | 14 | +0.02(+0.14%) | |||
May 09, 2023 | 14.38 | 14.38 | 14.33 | 14.33 | 10,745 | -0.41(-2.81%) |
May 05, 2023 | 14.75 | 5 | +0.14(+0.97%) | |||
May 04, 2023 | 14.82 | 14.85 | 14.60 | 14.60 | 2,203 | -0.26(-1.77%) |
May 03, 2023 | 15.21 | 15.21 | 14.81 | 14.87 | 3,034 | +0.39(+2.69%) |
May 02, 2023 | 14.68 | 14.68 | 14.48 | 14.48 | 8,999 | +0.04(+0.27%) |
May 01, 2023 | 14.79 | 14.79 | 14.44 | 14.44 | 633 | -0.67(-4.45%) |
Apr 28, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 191 | +0.10(+0.65%) |
Apr 27, 2023 | 14.48 | 15.01 | 14.48 | 15.01 | 2,431 | +0.39(+2.67%) |
Apr 25, 2023 | 14.62 | 82 | -0.24(-1.64%) | |||
Apr 24, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 2,861 | -0.24(-1.61%) |
Apr 21, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 2,680 | +0.07(+0.45%) |
Apr 20, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 1,364 | -0.00(-0.03%) |
Apr 19, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 985 | +0.18(+1.21%) |
Apr 14, 2023 | 14.87 | 5 | +0.00(+0.00%) | |||
Apr 12, 2023 | 14.87 | 26 | -0.01(-0.07%) | |||
Apr 10, 2023 | 14.88 | 99 | -0.33(-2.18%) | |||
Apr 06, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 133 | +0.00(+0.01%) |
Apr 05, 2023 | 15.09 | 15.21 | 15.09 | 15.21 | 533 | +0.12(+0.83%) |
Apr 04, 2023 | 15.14 | 15.14 | 15.08 | 15.08 | 3,897 | -0.03(-0.19%) |
Apr 03, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 175 | -0.04(-0.26%) |
Mar 31, 2023 | 15.12 | 15.38 | 15.12 | 15.15 | 3,118 | +0.04(+0.26%) |
Mar 30, 2023 | 15.15 | 15.15 | 15.11 | 15.11 | 1,561 | -0.04(-0.26%) |
Mar 28, 2023 | 15.15 | 89 | +0.04(+0.26%) | |||
Mar 23, 2023 | 15.11 | 131 | -0.06(-0.39%) | |||
Mar 22, 2023 | 15.16 | 15.24 | 15.16 | 15.17 | 1,587 | -0.20(-1.27%) |
Mar 21, 2023 | 15.39 | 15.39 | 15.36 | 15.36 | 717 | -0.08(-0.51%) |
Mar 20, 2023 | 15.42 | 15.44 | 15.42 | 15.44 | 837 | +0.40(+2.66%) |
Mar 17, 2023 | 15.64 | 15.64 | 15.04 | 15.04 | 8,602 | -0.60(-3.82%) |
Mar 15, 2023 | 15.64 | 61 | -0.04(-0.25%) | |||
Mar 14, 2023 | 16.48 | 16.48 | 15.68 | 15.68 | 1,705 | -0.44(-2.75%) |
Mar 13, 2023 | 16.36 | 16.52 | 15.25 | 16.12 | 12,582 | -0.24(-1.47%) |
Mar 10, 2023 | 16.41 | 16.84 | 16.36 | 16.36 | 16,649 | -0.48(-2.86%) |
Mar 09, 2023 | 17.13 | 17.13 | 16.84 | 16.84 | 8,414 | -0.15(-0.91%) |
Mar 08, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 176 | +0.15(+0.91%) |
Mar 06, 2023 | 16.84 | 136 | -0.34(-1.96%) | |||
Mar 03, 2023 | 17.42 | 17.42 | 17.18 | 17.18 | 466 | +0.26(+1.54%) |
Mar 02, 2023 | 17.23 | 17.23 | 16.92 | 16.92 | 582 | -0.07(-0.40%) |
Mar 01, 2023 | 17.31 | 17.42 | 16.99 | 16.99 | 2,818 | -0.43(-2.49%) |
Feb 28, 2023 | 17.37 | 17.46 | 17.37 | 17.42 | 1,789 | +0.58(+3.43%) |
Feb 24, 2023 | 16.84 | 113 | -0.43(-2.51%) | |||
Feb 22, 2023 | 17.28 | 41 | -0.13(-0.72%) | |||
Feb 13, 2023 | 17.40 | 84 | +0.13(+0.72%) | |||
Feb 09, 2023 | 17.28 | 4 | -0.13(-0.77%) | |||
Feb 08, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 420 | +0.07(+0.39%) |
Feb 07, 2023 | 17.04 | 17.42 | 17.03 | 17.34 | 2,825 | +0.38(+2.24%) |
Feb 06, 2023 | 17.27 | 17.27 | 16.96 | 16.96 | 4,293 | +0.06(+0.37%) |
Feb 03, 2023 | 17.32 | 17.32 | 16.90 | 16.90 | 641 | +0.20(+1.21%) |
Feb 02, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 1,479 | -0.71(-4.09%) |