Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2023 | 15.96 | 0 | +0.04(+0.25%) | |||
Dec 13, 2023 | 15.91 | 15.93 | 15.91 | 15.93 | 4,028 | +0.65(+4.29%) |
Dec 12, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 145 | -0.55(-3.47%) |
Dec 11, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 33 | -0.36(-2.21%) |
Dec 08, 2023 | 16.07 | 16.18 | 15.99 | 16.18 | 1,010 | +0.13(+0.80%) |
Dec 07, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 64 | +0.30(+1.88%) |
Dec 06, 2023 | 15.63 | 15.75 | 15.63 | 15.75 | 217 | -0.23(-1.46%) |
Dec 05, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 16 | -0.18(-1.12%) |
Dec 04, 2023 | 16.42 | 16.42 | 16.17 | 16.17 | 354 | -0.33(-2.03%) |
Dec 01, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 104 | +0.23(+1.41%) |
Nov 30, 2023 | 16.28 | 16.27 | 16.27 | 16.27 | 41 | +0.09(+0.56%) |
Nov 29, 2023 | 16.09 | 16.18 | 16.09 | 16.18 | 335 | -0.08(-0.47%) |
Nov 28, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 20 | +0.14(+0.89%) |
Nov 27, 2023 | 16.00 | 16.12 | 16.00 | 16.12 | 600 | -0.15(-0.94%) |
Nov 24, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 104 | +0.11(+0.71%) |
Nov 22, 2023 | 16.06 | 16.15 | 16.06 | 16.15 | 620 | -0.31(-1.86%) |
Nov 21, 2023 | 16.61 | 16.61 | 16.46 | 16.46 | 237 | +0.08(+0.50%) |
Nov 20, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 157 | +0.18(+1.09%) |
Nov 17, 2023 | 15.99 | 16.20 | 15.99 | 16.20 | 330 | +0.12(+0.77%) |
Nov 16, 2023 | 16.32 | 16.32 | 16.08 | 16.08 | 665 | -0.06(-0.38%) |
Nov 15, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 122 | +0.03(+0.21%) |
Nov 14, 2023 | 16.06 | 16.20 | 16.03 | 16.11 | 960 | +0.05(+0.30%) |
Nov 13, 2023 | 16.20 | 16.20 | 15.94 | 16.06 | 690 | +0.18(+1.14%) |
Nov 10, 2023 | 15.99 | 15.99 | 15.88 | 15.88 | 1,166 | -0.11(-0.72%) |
Nov 09, 2023 | 15.90 | 15.99 | 15.90 | 15.99 | 223 | -0.06(-0.39%) |
Nov 08, 2023 | 16.04 | 16.05 | 16.04 | 16.05 | 252 | -0.14(-0.85%) |
Nov 07, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 11 | -0.11(-0.67%) |
Nov 06, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 118 | +0.13(+0.80%) |
Nov 03, 2023 | 16.19 | 16.19 | 16.17 | 16.17 | 246 | -0.06(-0.35%) |
Nov 02, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 21 | +0.09(+0.53%) |
Nov 01, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 144 | -0.01(-0.05%) |
Oct 31, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 52 | +0.02(+0.15%) |
Oct 30, 2023 | 15.97 | 16.13 | 15.93 | 16.13 | 1,093 | +0.00(+0.02%) |
Oct 27, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 104 | +0.21(+1.30%) |
Oct 26, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 70 | +0.00(+0.00%) |
Oct 25, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 10 | -0.21(-1.30%) |
Oct 24, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 70 | +0.17(+1.08%) |
Oct 23, 2023 | 16.00 | 16.00 | 15.96 | 15.96 | 192 | -0.03(-0.21%) |
Oct 20, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 104 | -0.14(-0.86%) |
Oct 19, 2023 | 16.06 | 16.17 | 16.06 | 16.13 | 279 | -0.10(-0.62%) |
Oct 18, 2023 | 16.19 | 16.25 | 16.19 | 16.23 | 280 | -0.09(-0.53%) |
Oct 17, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 138 | -0.10(-0.61%) |
Oct 16, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 36 | -0.01(-0.09%) |
Oct 13, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 159 | +0.10(+0.61%) |
Oct 12, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 121 | +0.08(+0.47%) |
Oct 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 101 | -0.25(-1.50%) |
Oct 10, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 81 | +0.00(+0.00%) |
Oct 09, 2023 | 16.67 | 16.67 | 16.50 | 16.50 | 223 | +0.10(+0.64%) |
Oct 06, 2023 | 16.33 | 16.40 | 16.33 | 16.40 | 240 | +0.20(+1.24%) |
Oct 05, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 63 | -0.08(-0.47%) |
Oct 04, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 31 | -0.08(-0.50%) |
Oct 03, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 13 | -0.11(-0.70%) |
Oct 02, 2023 | 16.36 | 16.47 | 16.36 | 16.47 | 1,337 | -0.30(-1.79%) |
Sep 29, 2023 | 16.76 | 16.77 | 16.76 | 16.77 | 134 | -0.05(-0.28%) |
Sep 28, 2023 | 16.52 | 16.82 | 16.52 | 16.82 | 585 | +0.25(+1.50%) |
Sep 27, 2023 | 16.56 | 16.57 | 16.57 | 16.57 | 25 | -0.06(-0.37%) |
Sep 26, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 149 | -0.21(-1.25%) |
Sep 25, 2023 | 16.80 | 16.84 | 16.84 | 16.84 | 248 | -0.10(-0.61%) |
Sep 22, 2023 | 16.96 | 16.97 | 16.95 | 16.95 | 537 | -0.03(-0.19%) |
Sep 21, 2023 | 17.05 | 17.08 | 16.98 | 16.98 | 281 | -0.17(-0.98%) |
Sep 20, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 149 | -0.16(-0.91%) |
Sep 19, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 226 | -0.17(-0.98%) |
Sep 18, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 189 | -0.06(-0.33%) |
Sep 15, 2023 | 17.62 | 17.62 | 17.53 | 17.53 | 670 | -0.10(-0.54%) |
Sep 14, 2023 | 17.69 | 17.83 | 17.63 | 17.63 | 3,161 | -0.05(-0.27%) |
Sep 13, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 80 | +0.00(+0.00%) |
Sep 12, 2023 | 17.69 | 17.69 | 17.68 | 17.68 | 469 | -0.14(-0.78%) |
Sep 11, 2023 | 17.80 | 17.82 | 17.68 | 17.82 | 5,382 | +0.21(+1.17%) |
Sep 08, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 127 | -0.30(-1.68%) |
Sep 07, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 113 | -0.15(-0.82%) |
Sep 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 53 | -0.18(-0.97%) |
Sep 05, 2023 | 18.31 | 18.31 | 18.23 | 18.23 | 224 | -0.12(-0.68%) |
Sep 01, 2023 | 18.17 | 18.36 | 18.17 | 18.36 | 350 | +0.11(+0.60%) |
Aug 31, 2023 | 18.33 | 18.33 | 18.25 | 18.25 | 251 | -0.15(-0.82%) |
Aug 30, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 112 | -0.01(-0.06%) |
Aug 29, 2023 | 18.58 | 18.58 | 18.41 | 18.41 | 505 | +0.12(+0.68%) |
Aug 28, 2023 | 18.16 | 18.32 | 18.16 | 18.29 | 488 | -0.01(-0.07%) |
Aug 25, 2023 | 18.58 | 18.58 | 18.30 | 18.30 | 183 | -0.02(-0.11%) |
Aug 24, 2023 | 18.43 | 18.43 | 18.32 | 18.32 | 210 | -0.25(-1.34%) |
Aug 23, 2023 | 18.41 | 18.57 | 18.41 | 18.57 | 754 | +0.25(+1.36%) |
Aug 22, 2023 | 18.51 | 18.51 | 18.32 | 18.32 | 600 | +0.18(+1.00%) |
Aug 21, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 129 | +0.04(+0.24%) |
Aug 18, 2023 | 17.76 | 18.10 | 17.76 | 18.10 | 273 | +0.08(+0.42%) |
Aug 17, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 192 | +0.14(+0.80%) |
Aug 16, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 151 | -0.11(-0.61%) |
Aug 15, 2023 | 18.00 | 18.16 | 17.99 | 17.99 | 4,307 | -0.50(-2.69%) |
Aug 14, 2023 | 18.68 | 18.68 | 18.48 | 18.48 | 715 | +0.00(+0.03%) |
Aug 11, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 119 | -0.25(-1.33%) |
Aug 10, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 142 | -0.12(-0.63%) |
Aug 09, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 449 | +0.00(+0.00%) |
Aug 08, 2023 | 19.05 | 19.05 | 18.69 | 18.85 | 11,247 | -0.34(-1.80%) |
Aug 07, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 144 | -0.04(-0.20%) |
Aug 04, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 197 | -0.28(-1.42%) |
Aug 03, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 111 | +0.21(+1.09%) |
Aug 02, 2023 | 19.33 | 19.55 | 19.29 | 19.29 | 1,969 | -0.34(-1.73%) |
Aug 01, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 185 | -0.38(-1.89%) |
Jul 31, 2023 | 19.76 | 20.01 | 19.76 | 20.01 | 661 | +0.35(+1.80%) |
Jul 28, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 186 | +0.32(+1.63%) |
Jul 27, 2023 | 19.54 | 19.54 | 19.34 | 19.34 | 140 | -0.20(-1.03%) |
Jul 26, 2023 | 19.48 | 19.54 | 19.48 | 19.54 | 514 | -0.08(-0.39%) |
Jul 25, 2023 | 19.57 | 19.62 | 19.57 | 19.62 | 445 | +0.26(+1.35%) |
Jul 24, 2023 | 19.61 | 19.61 | 19.36 | 19.36 | 159 | -0.47(-2.35%) |
Jul 21, 2023 | 19.67 | 19.84 | 19.57 | 19.82 | 2,276 | +0.12(+0.60%) |
Jul 20, 2023 | 19.64 | 19.71 | 19.64 | 19.71 | 147 | +0.02(+0.10%) |
Jul 19, 2023 | 19.84 | 19.84 | 19.69 | 19.69 | 155 | -0.13(-0.66%) |
Jul 18, 2023 | 19.91 | 19.91 | 19.82 | 19.82 | 491 | -0.05(-0.25%) |
Jul 17, 2023 | 19.94 | 19.94 | 19.87 | 19.87 | 358 | -0.33(-1.63%) |
Jul 14, 2023 | 20.24 | 20.24 | 20.20 | 20.20 | 312 | -0.11(-0.55%) |
Jul 13, 2023 | 20.05 | 20.47 | 20.03 | 20.31 | 2,634 | +0.40(+2.00%) |
Jul 12, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 187 | +0.16(+0.82%) |
Jul 11, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 67 | -0.02(-0.10%) |
Jul 10, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 188 | -0.01(-0.05%) |
Jul 07, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 104 | +0.07(+0.34%) |
Jul 06, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 67 | -0.06(-0.32%) |
Jul 05, 2023 | 19.64 | 19.77 | 19.64 | 19.77 | 557 | -0.28(-1.40%) |
Jul 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 104 | +0.11(+0.55%) |
Jun 30, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 104 | +0.31(+1.60%) |
Jun 29, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 13 | -0.18(-0.89%) |
Jun 28, 2023 | 20.05 | 20.05 | 19.75 | 19.81 | 865 | -0.34(-1.68%) |
Jun 27, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 63 | +0.04(+0.21%) |
Jun 26, 2023 | 20.11 | 20.10 | 20.10 | 20.10 | 182 | -0.17(-0.85%) |
Jun 23, 2023 | 20.36 | 20.36 | 20.11 | 20.27 | 317 | -0.25(-1.21%) |
Jun 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 282 | -0.01(-0.05%) |
Jun 21, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 59 | -0.16(-0.78%) |
Jun 20, 2023 | 20.80 | 20.80 | 20.64 | 20.69 | 687 | +0.02(+0.08%) |
Jun 16, 2023 | 20.94 | 20.94 | 20.68 | 20.68 | 185 | -0.02(-0.07%) |
Jun 15, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 133 | +0.22(+1.06%) |
Jun 14, 2023 | 20.55 | 20.55 | 20.30 | 20.47 | 3,859 | +0.08(+0.40%) |
Jun 13, 2023 | 20.29 | 20.39 | 20.29 | 20.39 | 211 | +0.38(+1.91%) |
Jun 12, 2023 | 19.84 | 20.01 | 19.84 | 20.01 | 448 | -0.09(-0.45%) |
Jun 09, 2023 | 20.42 | 20.43 | 20.10 | 20.10 | 3,066 | -0.06(-0.28%) |
Jun 08, 2023 | 20.15 | 20.16 | 20.16 | 20.16 | 119 | +0.10(+0.48%) |
Jun 07, 2023 | 20.03 | 20.06 | 19.98 | 20.06 | 1,169 | +0.01(+0.07%) |
Jun 06, 2023 | 20.14 | 20.14 | 20.05 | 20.05 | 817 | +0.00(+0.02%) |
Jun 05, 2023 | 20.05 | 20.05 | 19.97 | 20.04 | 2,689 | +0.15(+0.74%) |
Jun 02, 2023 | 20.05 | 20.05 | 19.90 | 19.90 | 363 | +0.02(+0.10%) |