Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 16.47 | 16.47 | 16.28 | 16.42 | 2,328 | +0.09(+0.55%) |
Feb 14, 2024 | 16.47 | 16.47 | 16.26 | 16.33 | 3,207 | -0.07(-0.40%) |
Feb 13, 2024 | 16.34 | 16.41 | 16.34 | 16.40 | 2,862 | +0.12(+0.71%) |
Feb 12, 2024 | 16.39 | 16.39 | 16.25 | 16.28 | 2,396 | -0.12(-0.73%) |
Feb 09, 2024 | 16.36 | 16.42 | 16.36 | 16.40 | 1,355 | +0.04(+0.24%) |
Feb 08, 2024 | 16.27 | 16.37 | 16.25 | 16.36 | 3,439 | +0.01(+0.07%) |
Feb 07, 2024 | 16.36 | 16.45 | 16.34 | 16.35 | 6,248 | -0.05(-0.29%) |
Feb 06, 2024 | 16.47 | 16.47 | 16.39 | 16.40 | 2,949 | +0.06(+0.35%) |
Feb 05, 2024 | 16.48 | 16.49 | 16.34 | 16.34 | 4,904 | -0.02(-0.12%) |
Feb 02, 2024 | 16.23 | 16.43 | 16.20 | 16.36 | 11,385 | -0.04(-0.23%) |
Feb 01, 2024 | 16.44 | 16.45 | 16.40 | 16.40 | 560 | +0.05(+0.33%) |
Jan 31, 2024 | 16.42 | 16.44 | 16.20 | 16.35 | 2,847 | -0.04(-0.27%) |
Jan 30, 2024 | 16.32 | 16.46 | 16.31 | 16.39 | 4,581 | -0.14(-0.85%) |
Jan 29, 2024 | 16.59 | 16.59 | 16.40 | 16.53 | 6,082 | -0.02(-0.14%) |
Jan 26, 2024 | 16.48 | 16.60 | 16.48 | 16.55 | 7,712 | +0.14(+0.87%) |
Jan 25, 2024 | 16.23 | 16.46 | 16.22 | 16.41 | 10,359 | +0.43(+2.69%) |
Jan 24, 2024 | 15.71 | 16.12 | 15.71 | 15.98 | 22,584 | +0.70(+4.58%) |
Jan 23, 2024 | 15.23 | 15.37 | 15.19 | 15.28 | 14,854 | +0.23(+1.55%) |
Jan 22, 2024 | 15.23 | 15.23 | 14.90 | 15.05 | 26,029 | -0.39(-2.53%) |
Jan 19, 2024 | 15.52 | 15.52 | 15.25 | 15.44 | 65,379 | -0.16(-1.05%) |
Jan 18, 2024 | 15.64 | 15.72 | 15.60 | 15.60 | 1,801 | -0.09(-0.57%) |
Jan 17, 2024 | 15.82 | 15.84 | 15.69 | 15.69 | 2,725 | -0.23(-1.41%) |
Jan 16, 2024 | 16.00 | 16.07 | 15.91 | 15.92 | 5,113 | +0.01(+0.04%) |
Jan 12, 2024 | 15.94 | 15.96 | 15.90 | 15.91 | 3,078 | +0.22(+1.40%) |
Jan 11, 2024 | 15.97 | 15.97 | 15.68 | 15.69 | 3,856 | -0.08(-0.54%) |
Jan 10, 2024 | 16.11 | 16.11 | 15.77 | 15.77 | 3,023 | -0.08(-0.51%) |
Jan 09, 2024 | 15.86 | 15.90 | 15.84 | 15.86 | 3,285 | +0.06(+0.38%) |
Jan 08, 2024 | 15.90 | 15.90 | 15.73 | 15.80 | 12,355 | -0.25(-1.56%) |
Jan 05, 2024 | 16.15 | 16.17 | 15.98 | 16.05 | 5,612 | +0.14(+0.85%) |
Jan 04, 2024 | 15.87 | 15.92 | 15.78 | 15.91 | 69,926 | +0.12(+0.73%) |
Jan 03, 2024 | 15.55 | 15.80 | 15.55 | 15.79 | 1,111 | +0.26(+1.64%) |
Jan 02, 2024 | 15.62 | 15.62 | 15.46 | 15.54 | 3,042 | +0.27(+1.77%) |
Dec 29, 2023 | 15.29 | 15.29 | 15.26 | 15.27 | 1,283 | +0.18(+1.16%) |
Dec 28, 2023 | 15.41 | 15.41 | 15.09 | 15.10 | 7,220 | -0.13(-0.85%) |
Dec 27, 2023 | 15.25 | 15.28 | 15.22 | 15.22 | 893 | +0.13(+0.86%) |
Dec 26, 2023 | 15.15 | 15.15 | 15.07 | 15.09 | 2,249 | +0.03(+0.21%) |
Dec 22, 2023 | 15.15 | 15.15 | 15.02 | 15.06 | 4,666 | +0.21(+1.45%) |
Dec 21, 2023 | 14.92 | 14.92 | 14.82 | 14.85 | 4,498 | +0.15(+1.05%) |
Dec 20, 2023 | 14.78 | 14.82 | 14.69 | 14.69 | 12,074 | -0.18(-1.23%) |
Dec 19, 2023 | 14.82 | 14.91 | 14.82 | 14.88 | 3,015 | +0.09(+0.60%) |
Dec 18, 2023 | 14.53 | 14.93 | 14.53 | 14.79 | 7,737 | +0.18(+1.23%) |
Dec 15, 2023 | 14.74 | 14.74 | 14.61 | 14.61 | 868 | -0.16(-1.11%) |
Dec 14, 2023 | 14.69 | 14.77 | 14.68 | 14.77 | 1,923 | +0.08(+0.56%) |
Dec 13, 2023 | 14.57 | 14.69 | 14.48 | 14.69 | 7,314 | -0.04(-0.30%) |
Dec 12, 2023 | 14.86 | 14.86 | 14.63 | 14.74 | 5,318 | -0.01(-0.06%) |
Dec 11, 2023 | 14.59 | 14.74 | 14.59 | 14.74 | 5,485 | +0.26(+1.79%) |
Dec 08, 2023 | 14.57 | 14.57 | 14.44 | 14.49 | 2,625 | -0.17(-1.13%) |
Dec 07, 2023 | 14.67 | 14.67 | 14.47 | 14.65 | 2,051 | -0.01(-0.08%) |
Dec 06, 2023 | 14.76 | 14.76 | 14.66 | 14.66 | 682 | -0.18(-1.23%) |
Dec 05, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 261 | -0.22(-1.45%) |
Dec 04, 2023 | 15.09 | 15.09 | 15.05 | 15.06 | 978 | +0.02(+0.13%) |
Dec 01, 2023 | 14.98 | 15.04 | 14.98 | 15.04 | 434 | +0.07(+0.50%) |
Nov 30, 2023 | 14.91 | 14.99 | 14.91 | 14.97 | 2,248 | +0.01(+0.06%) |
Nov 29, 2023 | 14.97 | 15.02 | 14.92 | 14.96 | 1,636 | -0.03(-0.18%) |
Nov 28, 2023 | 15.01 | 15.01 | 14.88 | 14.99 | 6,436 | -0.03(-0.22%) |
Nov 27, 2023 | 14.98 | 15.05 | 14.98 | 15.02 | 2,860 | +0.11(+0.76%) |
Nov 24, 2023 | 14.54 | 14.91 | 14.54 | 14.91 | 818 | +0.28(+1.89%) |
Nov 22, 2023 | 14.87 | 14.87 | 14.63 | 14.63 | 386 | -0.06(-0.43%) |
Nov 21, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 112 | -0.13(-0.85%) |
Nov 20, 2023 | 14.85 | 14.85 | 14.76 | 14.82 | 3,344 | +0.17(+1.15%) |
Nov 17, 2023 | 14.70 | 14.70 | 14.60 | 14.65 | 3,016 | +0.15(+1.05%) |
Nov 16, 2023 | 14.58 | 14.58 | 14.43 | 14.50 | 717 | -0.10(-0.69%) |
Nov 15, 2023 | 14.54 | 14.66 | 14.54 | 14.60 | 3,078 | +0.08(+0.55%) |
Nov 14, 2023 | 14.54 | 14.54 | 14.50 | 14.52 | 1,269 | -0.02(-0.13%) |
Nov 13, 2023 | 14.31 | 14.65 | 14.31 | 14.54 | 669 | +0.04(+0.26%) |
Nov 10, 2023 | 14.36 | 14.50 | 14.33 | 14.50 | 2,074 | +0.23(+1.62%) |
Nov 09, 2023 | 14.30 | 14.30 | 14.27 | 14.27 | 283 | +0.13(+0.92%) |
Nov 08, 2023 | 14.19 | 14.19 | 14.14 | 14.14 | 1,171 | -0.18(-1.24%) |
Nov 07, 2023 | 14.30 | 14.32 | 14.28 | 14.32 | 1,414 | -0.00(-0.00%) |
Nov 06, 2023 | 14.58 | 14.58 | 14.32 | 14.32 | 4,090 | -0.27(-1.86%) |
Nov 03, 2023 | 14.59 | 14.62 | 14.58 | 14.59 | 1,831 | +0.12(+0.81%) |
Nov 02, 2023 | 14.52 | 14.52 | 14.40 | 14.47 | 2,817 | +0.04(+0.29%) |
Nov 01, 2023 | 14.39 | 14.43 | 14.37 | 14.43 | 1,111 | +0.06(+0.42%) |
Oct 31, 2023 | 14.26 | 14.37 | 14.26 | 14.37 | 11,671 | +0.20(+1.38%) |
Oct 30, 2023 | 14.36 | 14.37 | 14.17 | 14.17 | 7,406 | -0.28(-1.91%) |
Oct 27, 2023 | 14.44 | 14.45 | 14.43 | 14.45 | 2,998 | +0.10(+0.72%) |
Oct 26, 2023 | 14.40 | 14.40 | 14.35 | 14.35 | 915 | -0.09(-0.65%) |
Oct 25, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 235 | -0.07(-0.48%) |
Oct 24, 2023 | 14.51 | 14.55 | 14.51 | 14.51 | 817 | +0.35(+2.45%) |
Oct 23, 2023 | 14.37 | 14.37 | 14.16 | 14.16 | 1,320 | -0.05(-0.33%) |
Oct 20, 2023 | 14.19 | 14.35 | 14.19 | 14.21 | 1,216 | -0.32(-2.19%) |
Oct 19, 2023 | 14.56 | 14.56 | 14.46 | 14.53 | 3,914 | -0.00(-0.03%) |
Oct 18, 2023 | 14.52 | 14.55 | 14.51 | 14.53 | 677 | -0.13(-0.89%) |
Oct 17, 2023 | 14.63 | 14.67 | 14.63 | 14.67 | 493 | -0.05(-0.35%) |
Oct 16, 2023 | 14.70 | 14.72 | 14.65 | 14.72 | 7,500 | +0.27(+1.89%) |
Oct 13, 2023 | 14.39 | 14.46 | 14.39 | 14.44 | 1,128 | +0.14(+1.01%) |
Oct 12, 2023 | 14.36 | 14.36 | 14.30 | 14.30 | 1,817 | -0.17(-1.20%) |
Oct 11, 2023 | 14.60 | 14.60 | 14.47 | 14.47 | 2,835 | -0.29(-1.97%) |
Oct 10, 2023 | 14.79 | 14.79 | 14.76 | 14.76 | 403 | +0.00(+0.00%) |
Oct 09, 2023 | 14.72 | 14.79 | 14.72 | 14.76 | 12,468 | +0.33(+2.27%) |
Oct 06, 2023 | 14.48 | 14.50 | 14.39 | 14.44 | 1,442 | +0.17(+1.22%) |
Oct 05, 2023 | 14.28 | 14.29 | 14.21 | 14.26 | 3,109 | +0.14(+1.00%) |
Oct 04, 2023 | 14.31 | 14.31 | 14.09 | 14.12 | 3,742 | -0.26(-1.79%) |
Oct 03, 2023 | 14.51 | 14.51 | 14.36 | 14.38 | 3,692 | -0.33(-2.24%) |
Oct 02, 2023 | 14.85 | 14.85 | 14.66 | 14.71 | 4,746 | -0.15(-1.04%) |
Sep 29, 2023 | 14.93 | 14.93 | 14.82 | 14.86 | 4,910 | -0.07(-0.50%) |
Sep 28, 2023 | 14.94 | 14.98 | 14.89 | 14.94 | 3,571 | +0.05(+0.36%) |
Sep 27, 2023 | 14.90 | 14.90 | 14.88 | 14.88 | 1,510 | +0.01(+0.08%) |
Sep 26, 2023 | 14.88 | 14.90 | 14.86 | 14.87 | 2,129 | -0.01(-0.06%) |
Sep 25, 2023 | 14.86 | 14.88 | 14.88 | 14.88 | 5,256 | +0.02(+0.16%) |
Sep 22, 2023 | 14.81 | 14.86 | 14.81 | 14.86 | 824 | +0.15(+0.99%) |
Sep 21, 2023 | 14.90 | 14.90 | 14.70 | 14.71 | 1,589 | -0.19(-1.30%) |
Sep 20, 2023 | 14.89 | 14.90 | 14.86 | 14.90 | 3,320 | +0.04(+0.29%) |
Sep 19, 2023 | 14.86 | 14.90 | 14.82 | 14.86 | 2,092 | +0.22(+1.53%) |
Sep 18, 2023 | 14.59 | 14.64 | 14.56 | 14.64 | 1,886 | +0.15(+1.03%) |
Sep 15, 2023 | 14.72 | 14.72 | 14.49 | 14.49 | 3,245 | -0.14(-0.96%) |
Sep 14, 2023 | 14.40 | 14.67 | 14.40 | 14.63 | 3,593 | +0.53(+3.76%) |
Sep 13, 2023 | 14.12 | 14.12 | 14.06 | 14.10 | 1,959 | -0.01(-0.07%) |
Sep 12, 2023 | 14.08 | 14.12 | 14.07 | 14.11 | 2,392 | -0.14(-1.00%) |
Sep 11, 2023 | 14.22 | 14.25 | 14.22 | 14.25 | 1,243 | +0.14(+1.03%) |
Sep 08, 2023 | 14.15 | 14.26 | 13.98 | 14.11 | 3,050 | +0.01(+0.06%) |
Sep 07, 2023 | 14.13 | 14.14 | 14.10 | 14.10 | 1,980 | -0.15(-1.05%) |
Sep 06, 2023 | 14.30 | 14.30 | 14.16 | 14.25 | 2,144 | +0.02(+0.13%) |
Sep 05, 2023 | 14.08 | 14.26 | 14.08 | 14.23 | 4,274 | +0.27(+1.95%) |
Sep 01, 2023 | 13.96 | 14.00 | 13.91 | 13.96 | 7,713 | +0.38(+2.77%) |
Aug 31, 2023 | 13.52 | 13.62 | 13.52 | 13.58 | 1,656 | +0.11(+0.79%) |
Aug 30, 2023 | 13.59 | 13.59 | 13.42 | 13.47 | 3,770 | -0.12(-0.86%) |
Aug 29, 2023 | 13.51 | 13.59 | 13.48 | 13.59 | 95,786 | +0.11(+0.84%) |
Aug 28, 2023 | 13.43 | 13.49 | 13.43 | 13.48 | 3,394 | +0.21(+1.58%) |
Aug 25, 2023 | 13.31 | 13.31 | 13.27 | 13.27 | 792 | -0.06(-0.42%) |
Aug 24, 2023 | 13.35 | 13.35 | 13.32 | 13.32 | 649 | -0.11(-0.82%) |
Aug 23, 2023 | 13.38 | 13.44 | 13.38 | 13.43 | 1,366 | +0.22(+1.66%) |
Aug 22, 2023 | 13.01 | 13.23 | 13.01 | 13.22 | 3,934 | +0.22(+1.72%) |
Aug 21, 2023 | 13.10 | 13.10 | 12.99 | 12.99 | 88,194 | -0.20(-1.52%) |
Aug 18, 2023 | 13.24 | 13.25 | 13.19 | 13.19 | 2,392 | -0.08(-0.61%) |
Aug 17, 2023 | 13.27 | 13.34 | 13.25 | 13.27 | 4,241 | +0.08(+0.63%) |
Aug 16, 2023 | 13.17 | 13.25 | 13.16 | 13.19 | 14,915 | -0.14(-1.02%) |
Aug 15, 2023 | 13.42 | 13.42 | 13.29 | 13.33 | 3,911 | -0.11(-0.79%) |
Aug 14, 2023 | 13.30 | 13.43 | 13.30 | 13.43 | 16,592 | -0.11(-0.78%) |
Aug 11, 2023 | 13.76 | 13.76 | 13.43 | 13.54 | 6,443 | -0.36(-2.61%) |
Aug 10, 2023 | 14.00 | 14.00 | 13.87 | 13.90 | 1,224 | +0.29(+2.13%) |
Aug 09, 2023 | 13.67 | 13.67 | 13.54 | 13.61 | 2,115 | -0.02(-0.17%) |
Aug 08, 2023 | 13.45 | 13.63 | 13.45 | 13.63 | 5,521 | +0.07(+0.55%) |
Aug 07, 2023 | 13.65 | 13.65 | 13.56 | 13.56 | 617 | -0.02(-0.16%) |
Aug 04, 2023 | 13.74 | 13.74 | 13.57 | 13.58 | 2,917 | -0.16(-1.15%) |
Aug 03, 2023 | 13.78 | 13.78 | 13.70 | 13.74 | 2,168 | +0.14(+1.00%) |
Aug 02, 2023 | 13.71 | 13.73 | 13.55 | 13.60 | 3,047 | -0.32(-2.29%) |
Aug 01, 2023 | 14.06 | 14.06 | 13.85 | 13.92 | 3,813 | -0.13(-0.93%) |
Jul 31, 2023 | 13.95 | 14.05 | 13.95 | 14.05 | 3,155 | +0.11(+0.81%) |
Jul 28, 2023 | 13.96 | 13.99 | 13.92 | 13.94 | 2,903 | +0.22(+1.57%) |
Jul 27, 2023 | 13.99 | 13.99 | 13.72 | 13.72 | 1,411 | -0.26(-1.86%) |
Jul 26, 2023 | 14.00 | 14.02 | 13.96 | 13.98 | 4,612 | +0.05(+0.38%) |
Jul 25, 2023 | 13.99 | 14.00 | 13.91 | 13.93 | 5,267 | +0.06(+0.44%) |
Jul 24, 2023 | 13.67 | 13.88 | 13.67 | 13.87 | 2,703 | +0.16(+1.17%) |
Jul 21, 2023 | 13.83 | 13.83 | 13.70 | 13.71 | 1,731 | -0.11(-0.82%) |
Jul 20, 2023 | 13.80 | 13.89 | 13.78 | 13.82 | 1,556 | +0.01(+0.04%) |
Jul 19, 2023 | 13.86 | 13.94 | 13.81 | 13.82 | 2,876 | +0.10(+0.75%) |
Jul 18, 2023 | 13.70 | 13.79 | 13.68 | 13.71 | 8,123 | -0.14(-1.01%) |
Jul 17, 2023 | 13.95 | 13.95 | 13.85 | 13.85 | 1,759 | -0.09(-0.67%) |
Jul 14, 2023 | 14.05 | 14.05 | 13.95 | 13.95 | 3,381 | -0.11(-0.75%) |
Jul 13, 2023 | 14.00 | 14.05 | 13.92 | 14.05 | 16,256 | +0.17(+1.24%) |
Jul 12, 2023 | 13.92 | 13.92 | 13.82 | 13.88 | 2,534 | +0.20(+1.43%) |
Jul 11, 2023 | 13.61 | 13.73 | 13.61 | 13.69 | 2,008 | -0.00(-0.03%) |
Jul 10, 2023 | 13.67 | 13.72 | 13.65 | 13.69 | 1,958 | -0.07(-0.48%) |
Jul 07, 2023 | 13.70 | 13.76 | 13.70 | 13.76 | 2,196 | +0.20(+1.49%) |
Jul 06, 2023 | 13.66 | 13.66 | 13.51 | 13.55 | 3,610 | -0.15(-1.10%) |
Jul 05, 2023 | 13.76 | 13.76 | 13.70 | 13.70 | 4,640 | -0.10(-0.74%) |
Jul 03, 2023 | 13.91 | 14.01 | 13.81 | 13.81 | 3,399 | +0.31(+2.29%) |
Jun 30, 2023 | 13.45 | 13.60 | 13.24 | 13.50 | 2,527 | +0.29(+2.20%) |
Jun 29, 2023 | 13.20 | 13.27 | 13.19 | 13.21 | 18,839 | -0.14(-1.04%) |
Jun 28, 2023 | 13.37 | 13.37 | 13.31 | 13.35 | 1,136 | +0.16(+1.21%) |
Jun 27, 2023 | 13.29 | 13.29 | 13.19 | 13.19 | 4,039 | +0.17(+1.33%) |
Jun 26, 2023 | 12.99 | 13.08 | 12.99 | 13.01 | 2,199 | -0.04(-0.28%) |
Jun 23, 2023 | 13.10 | 13.10 | 13.05 | 13.05 | 1,859 | -0.17(-1.31%) |
Jun 22, 2023 | 13.46 | 13.46 | 13.22 | 13.22 | 2,036 | -0.11(-0.86%) |
Jun 21, 2023 | 13.37 | 13.38 | 13.32 | 13.34 | 1,548 | +0.08(+0.59%) |
Jun 20, 2023 | 13.68 | 13.68 | 13.21 | 13.26 | 5,722 | -0.48(-3.50%) |
Jun 16, 2023 | 13.77 | 13.80 | 13.64 | 13.74 | 2,109 | -0.02(-0.14%) |