Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 14.73 | 0 | -0.05(-0.37%) | |||
Feb 15, 2024 | 14.76 | 14.79 | 14.76 | 14.79 | 683 | +0.03(+0.17%) |
Feb 14, 2024 | 14.60 | 14.77 | 14.60 | 14.76 | 4,381 | +0.03(+0.20%) |
Feb 13, 2024 | 14.63 | 14.78 | 14.63 | 14.73 | 29,710 | -0.04(-0.30%) |
Feb 12, 2024 | 14.77 | 14.78 | 14.76 | 14.78 | 3,929 | -0.00(-0.03%) |
Feb 09, 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 792 | +0.00(+0.00%) |
Feb 08, 2024 | 14.79 | 14.79 | 14.77 | 14.78 | 1,559 | +0.00(+0.00%) |
Feb 07, 2024 | 14.79 | 14.79 | 14.76 | 14.78 | 2,276 | +0.00(+0.00%) |
Feb 06, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 81 | +0.00(+0.03%) |
Feb 05, 2024 | 14.78 | 14.79 | 14.78 | 14.78 | 3,100 | -0.00(-0.03%) |
Feb 02, 2024 | 14.90 | 14.90 | 14.76 | 14.78 | 1,428 | +0.10(+0.72%) |
Feb 01, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 207 | +0.01(+0.06%) |
Jan 31, 2024 | 14.62 | 14.67 | 14.44 | 14.67 | 3,652 | +0.22(+1.53%) |
Jan 30, 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 1,641 | -0.28(-1.87%) |
Jan 29, 2024 | 14.72 | 14.72 | 14.54 | 14.72 | 7,548 | +0.00(+0.01%) |
Jan 26, 2024 | 14.68 | 14.85 | 14.60 | 14.72 | 16,397 | +0.02(+0.13%) |
Jan 25, 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 289 | -0.06(-0.42%) |
Jan 24, 2024 | 14.62 | 14.76 | 14.62 | 14.76 | 1,052 | +0.23(+1.58%) |
Jan 23, 2024 | 14.61 | 14.61 | 14.36 | 14.53 | 578 | +0.25(+1.76%) |
Jan 22, 2024 | 14.28 | 14.28 | 14.26 | 14.28 | 1,711 | -0.38(-2.59%) |
Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 111 | +0.14(+0.95%) |
Jan 18, 2024 | 14.62 | 14.62 | 14.44 | 14.52 | 736 | +0.13(+0.89%) |
Jan 17, 2024 | 14.60 | 14.60 | 14.39 | 14.39 | 1,650 | -0.55(-3.68%) |
Jan 16, 2024 | 15.33 | 15.11 | 14.95 | 14.95 | 1,349 | -0.51(-3.33%) |
Jan 12, 2024 | 15.46 | 15.54 | 15.46 | 15.46 | 656 | +0.11(+0.71%) |
Jan 11, 2024 | 15.31 | 15.35 | 15.24 | 15.35 | 1,031 | +0.19(+1.26%) |
Jan 10, 2024 | 15.30 | 15.30 | 15.16 | 15.16 | 963 | -0.19(-1.26%) |
Jan 09, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 660 | +0.05(+0.35%) |
Jan 08, 2024 | 15.52 | 15.55 | 15.27 | 15.30 | 1,425 | -0.47(-2.97%) |
Jan 05, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | -0.03(-0.16%) |
Jan 04, 2024 | 16.01 | 16.01 | 15.66 | 15.79 | 1,379 | -0.34(-2.13%) |
Jan 03, 2024 | 15.93 | 16.22 | 15.93 | 16.14 | 2,133 | +0.03(+0.21%) |
Jan 02, 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 333 | -0.53(-3.20%) |
Dec 29, 2023 | 16.70 | 16.70 | 16.61 | 16.64 | 2,113 | -0.06(-0.34%) |
Dec 28, 2023 | 16.66 | 16.69 | 16.64 | 16.69 | 534 | +0.57(+3.55%) |
Dec 27, 2023 | 16.20 | 16.24 | 16.12 | 16.12 | 1,454 | -0.24(-1.48%) |
Dec 26, 2023 | 16.32 | 16.36 | 16.19 | 16.36 | 3,781 | +0.29(+1.83%) |
Dec 22, 2023 | 16.25 | 16.25 | 16.05 | 16.07 | 1,182 | -0.08(-0.51%) |
Dec 21, 2023 | 15.97 | 16.24 | 15.97 | 16.15 | 1,228 | +0.39(+2.49%) |
Dec 20, 2023 | 16.01 | 16.01 | 15.76 | 15.76 | 617 | -0.50(-3.10%) |
Dec 19, 2023 | 16.20 | 16.26 | 16.20 | 16.26 | 236 | +0.23(+1.44%) |
Dec 18, 2023 | 16.16 | 16.32 | 16.03 | 16.03 | 3,368 | -0.23(-1.42%) |
Dec 15, 2023 | 16.35 | 16.35 | 16.26 | 16.26 | 635 | -0.03(-0.17%) |
Dec 14, 2023 | 16.29 | 16.42 | 16.20 | 16.29 | 3,361 | +0.18(+1.12%) |
Dec 13, 2023 | 16.13 | 16.23 | 16.04 | 16.11 | 4,837 | -0.27(-1.63%) |
Dec 12, 2023 | 16.31 | 16.38 | 16.28 | 16.38 | 678 | +0.09(+0.56%) |
Dec 11, 2023 | 16.28 | 16.46 | 16.28 | 16.29 | 680 | -0.16(-0.95%) |
Dec 08, 2023 | 16.57 | 16.57 | 16.44 | 16.44 | 599 | -0.16(-0.94%) |
Dec 07, 2023 | 16.44 | 16.60 | 16.44 | 16.60 | 463 | +0.28(+1.74%) |
Dec 06, 2023 | 16.41 | 16.49 | 16.32 | 16.32 | 1,127 | -0.21(-1.27%) |
Dec 05, 2023 | 16.61 | 16.61 | 16.44 | 16.53 | 978 | -0.22(-1.34%) |
Dec 04, 2023 | 16.81 | 16.81 | 16.64 | 16.75 | 2,219 | -0.22(-1.32%) |
Dec 01, 2023 | 16.92 | 16.98 | 16.92 | 16.97 | 1,836 | -0.20(-1.15%) |
Nov 30, 2023 | 17.10 | 17.17 | 17.10 | 17.17 | 722 | +0.17(+1.00%) |
Nov 29, 2023 | 16.94 | 17.12 | 16.94 | 17.00 | 15,143 | -0.37(-2.16%) |
Nov 28, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 101 | -0.13(-0.72%) |
Nov 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 159 | -0.19(-1.05%) |
Nov 24, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.06(+0.33%) |
Nov 22, 2023 | 17.71 | 17.71 | 17.63 | 17.63 | 269 | -0.05(-0.31%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 166 | -0.09(-0.49%) |
Nov 20, 2023 | 17.53 | 17.84 | 17.53 | 17.77 | 886 | +0.34(+1.94%) |
Nov 17, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 146 | +0.02(+0.11%) |
Nov 16, 2023 | 17.63 | 17.63 | 17.41 | 17.41 | 489 | -0.57(-3.16%) |
Nov 15, 2023 | 17.94 | 18.07 | 17.94 | 17.98 | 927 | +0.17(+0.93%) |
Nov 14, 2023 | 17.83 | 17.83 | 17.82 | 17.82 | 166 | +0.24(+1.35%) |
Nov 13, 2023 | 17.07 | 17.64 | 17.07 | 17.58 | 769 | +0.21(+1.22%) |
Nov 10, 2023 | 17.46 | 17.46 | 17.29 | 17.37 | 1,783 | -0.10(-0.57%) |
Nov 09, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 3 | -0.27(-1.50%) |
Nov 08, 2023 | 17.91 | 17.91 | 17.73 | 17.73 | 150 | +0.04(+0.24%) |
Nov 07, 2023 | 17.71 | 17.74 | 17.69 | 17.69 | 499 | -0.23(-1.26%) |
Nov 06, 2023 | 17.86 | 17.92 | 17.79 | 17.92 | 373 | -0.03(-0.17%) |
Nov 03, 2023 | 18.02 | 18.02 | 17.83 | 17.95 | 442 | +0.37(+2.11%) |
Nov 02, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 70 | -0.03(-0.17%) |
Nov 01, 2023 | 17.39 | 17.61 | 17.39 | 17.61 | 397 | +0.22(+1.28%) |
Oct 31, 2023 | 17.40 | 17.40 | 17.38 | 17.38 | 166 | -0.19(-1.11%) |
Oct 30, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.34(+2.00%) |
Oct 27, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 102 | +0.21(+1.26%) |
Oct 26, 2023 | 17.11 | 17.11 | 17.02 | 17.02 | 273 | +0.11(+0.66%) |
Oct 25, 2023 | 16.96 | 16.96 | 16.91 | 16.91 | 397 | -0.14(-0.83%) |
Oct 24, 2023 | 16.97 | 17.05 | 16.97 | 17.05 | 322 | +0.42(+2.53%) |
Oct 23, 2023 | 16.66 | 16.66 | 16.57 | 16.63 | 799 | -0.02(-0.14%) |
Oct 20, 2023 | 16.58 | 16.65 | 16.58 | 16.65 | 431 | -0.24(-1.39%) |
Oct 19, 2023 | 16.96 | 16.96 | 16.89 | 16.89 | 168 | -0.32(-1.84%) |
Oct 18, 2023 | 17.33 | 17.33 | 17.20 | 17.20 | 205 | -0.17(-0.95%) |
Oct 17, 2023 | 17.44 | 17.44 | 17.37 | 17.37 | 128 | -0.08(-0.45%) |
Oct 16, 2023 | 17.36 | 17.45 | 17.30 | 17.45 | 1,126 | -0.07(-0.42%) |
Oct 13, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 102 | -0.33(-1.86%) |
Oct 12, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 82 | -0.32(-1.74%) |
Oct 11, 2023 | 18.30 | 18.30 | 18.17 | 18.17 | 317 | +0.01(+0.06%) |
Oct 10, 2023 | 17.96 | 18.17 | 17.96 | 18.16 | 337 | +0.37(+2.07%) |
Oct 09, 2023 | 17.90 | 17.90 | 17.71 | 17.79 | 296 | -0.25(-1.41%) |
Oct 06, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 203 | +0.26(+1.44%) |
Oct 05, 2023 | 17.76 | 17.79 | 17.69 | 17.79 | 1,388 | +0.24(+1.38%) |
Oct 04, 2023 | 17.33 | 17.55 | 17.33 | 17.55 | 1,833 | -0.08(-0.45%) |
Oct 03, 2023 | 17.56 | 17.63 | 17.51 | 17.63 | 2,306 | -0.21(-1.18%) |
Oct 02, 2023 | 17.84 | 17.84 | 17.77 | 17.84 | 3,226 | -0.04(-0.23%) |
Sep 29, 2023 | 17.98 | 17.98 | 17.88 | 17.88 | 523 | +0.19(+1.09%) |
Sep 28, 2023 | 17.66 | 17.69 | 17.66 | 17.69 | 162 | -0.19(-1.08%) |
Sep 27, 2023 | 17.84 | 17.88 | 17.73 | 17.88 | 762 | +0.11(+0.61%) |
Sep 26, 2023 | 17.86 | 17.86 | 17.75 | 17.77 | 629 | -0.27(-1.51%) |
Sep 25, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 128 | -0.18(-0.99%) |
Sep 22, 2023 | 18.09 | 18.22 | 18.09 | 18.22 | 622 | +0.47(+2.66%) |
Sep 21, 2023 | 17.95 | 17.95 | 17.63 | 17.75 | 2,035 | -0.49(-2.67%) |
Sep 20, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 144 | +0.02(+0.10%) |
Sep 19, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 124 | -0.13(-0.70%) |
Sep 18, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 110 | +0.05(+0.25%) |
Sep 15, 2023 | 18.43 | 18.43 | 18.30 | 18.30 | 248 | -0.21(-1.16%) |
Sep 14, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 15 | -0.01(-0.03%) |
Sep 13, 2023 | 18.50 | 18.52 | 18.38 | 18.52 | 545 | -0.07(-0.39%) |
Sep 12, 2023 | 18.44 | 18.60 | 18.44 | 18.60 | 771 | +0.18(+0.98%) |
Sep 11, 2023 | 18.25 | 18.51 | 18.25 | 18.42 | 654 | +0.34(+1.89%) |
Sep 08, 2023 | 18.26 | 18.26 | 18.07 | 18.07 | 508 | -0.14(-0.75%) |
Sep 07, 2023 | 18.31 | 18.38 | 18.10 | 18.21 | 819 | -0.40(-2.15%) |
Sep 06, 2023 | 18.62 | 18.62 | 18.61 | 18.61 | 155 | -0.06(-0.35%) |
Sep 05, 2023 | 18.82 | 18.82 | 18.64 | 18.67 | 661 | -0.24(-1.28%) |
Sep 01, 2023 | 18.83 | 18.92 | 18.83 | 18.92 | 597 | +0.26(+1.38%) |
Aug 31, 2023 | 18.71 | 18.71 | 18.58 | 18.66 | 2,832 | +0.13(+0.71%) |
Aug 30, 2023 | 18.52 | 18.53 | 18.39 | 18.53 | 1,160 | -0.07(-0.39%) |
Aug 29, 2023 | 18.54 | 18.74 | 18.54 | 18.60 | 2,813 | +0.18(+0.95%) |
Aug 28, 2023 | 18.23 | 18.43 | 18.23 | 18.43 | 1,905 | +0.14(+0.78%) |
Aug 25, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 102 | +0.01(+0.08%) |
Aug 24, 2023 | 18.13 | 18.27 | 18.12 | 18.27 | 1,548 | +0.29(+1.59%) |
Aug 23, 2023 | 17.98 | 18.04 | 17.98 | 17.98 | 395 | +0.12(+0.70%) |
Aug 22, 2023 | 17.97 | 17.97 | 17.77 | 17.86 | 256,481 | -0.18(-0.98%) |
Aug 21, 2023 | 17.95 | 18.04 | 17.93 | 18.04 | 3,066 | +0.10(+0.54%) |
Aug 18, 2023 | 17.88 | 18.06 | 17.85 | 17.94 | 1,059,315 | -0.62(-3.33%) |
Aug 17, 2023 | 18.59 | 18.69 | 18.55 | 18.55 | 297 | +0.10(+0.54%) |
Aug 16, 2023 | 18.32 | 18.49 | 17.97 | 18.46 | 207,379 | -0.09(-0.46%) |
Aug 15, 2023 | 18.82 | 18.82 | 18.52 | 18.54 | 626 | -0.32(-1.72%) |
Aug 14, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 274 | -0.05(-0.26%) |
Aug 11, 2023 | 18.86 | 18.97 | 18.86 | 18.91 | 2,275 | -0.69(-3.54%) |
Aug 10, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 195 | +0.07(+0.38%) |
Aug 09, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 676 | +0.18(+0.94%) |
Aug 08, 2023 | 19.38 | 19.38 | 19.21 | 19.35 | 30,577 | -0.36(-1.83%) |
Aug 07, 2023 | 19.80 | 19.80 | 19.71 | 19.71 | 251 | -0.09(-0.45%) |
Aug 04, 2023 | 19.96 | 19.96 | 19.80 | 19.80 | 196 | -0.05(-0.27%) |
Aug 03, 2023 | 19.94 | 19.94 | 19.75 | 19.86 | 1,205 | +0.32(+1.66%) |
Aug 02, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 71 | -0.38(-1.93%) |
Aug 01, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 222 | -0.46(-2.25%) |
Jul 31, 2023 | 20.25 | 20.37 | 20.25 | 20.37 | 3,486 | +0.06(+0.31%) |
Jul 28, 2023 | 20.19 | 20.39 | 20.19 | 20.31 | 3,941 | +0.76(+3.87%) |
Jul 27, 2023 | 19.67 | 19.67 | 19.55 | 19.55 | 510 | -0.15(-0.75%) |
Jul 26, 2023 | 19.78 | 19.78 | 19.70 | 19.70 | 486 | +0.20(+1.03%) |
Jul 25, 2023 | 19.48 | 19.70 | 19.47 | 19.50 | 4,527 | +0.15(+0.78%) |
Jul 24, 2023 | 19.33 | 19.35 | 19.23 | 19.35 | 811 | +0.22(+1.18%) |
Jul 21, 2023 | 19.38 | 19.38 | 19.12 | 19.12 | 1,054 | +0.14(+0.72%) |
Jul 20, 2023 | 18.88 | 18.99 | 18.88 | 18.99 | 309 | -0.04(-0.23%) |
Jul 19, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 676 | +0.11(+0.57%) |
Jul 18, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 436 | -0.33(-1.71%) |
Jul 17, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 199 | -0.11(-0.54%) |
Jul 14, 2023 | 19.28 | 19.48 | 18.89 | 19.36 | 2,875 | -0.18(-0.92%) |
Jul 13, 2023 | 19.27 | 19.54 | 19.27 | 19.54 | 5,944 | +0.40(+2.09%) |
Jul 12, 2023 | 19.08 | 19.19 | 19.08 | 19.14 | 250 | +0.28(+1.46%) |
Jul 11, 2023 | 18.92 | 18.92 | 18.86 | 18.86 | 395 | -0.01(-0.04%) |
Jul 10, 2023 | 18.65 | 18.87 | 18.65 | 18.87 | 2,206 | +0.05(+0.28%) |
Jul 07, 2023 | 18.66 | 18.82 | 18.66 | 18.82 | 342 | +0.18(+0.96%) |
Jul 06, 2023 | 18.89 | 18.89 | 18.61 | 18.64 | 506 | -0.47(-2.44%) |
Jul 05, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 60 | -0.20(-1.02%) |
Jul 03, 2023 | 19.49 | 19.49 | 19.30 | 19.30 | 528 | +0.23(+1.18%) |
Jun 30, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 318 | +0.19(+1.01%) |
Jun 29, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 229 | -0.18(-0.97%) |
Jun 28, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 134 | -0.07(-0.36%) |
Jun 27, 2023 | 19.02 | 19.14 | 19.02 | 19.14 | 179 | +0.24(+1.28%) |
Jun 26, 2023 | 18.92 | 18.92 | 18.90 | 18.90 | 328 | +0.01(+0.04%) |
Jun 23, 2023 | 19.13 | 19.13 | 18.88 | 18.89 | 1,108 | -0.36(-1.86%) |
Jun 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 222 | -0.01(-0.05%) |
Jun 21, 2023 | 19.42 | 19.42 | 19.26 | 19.26 | 1,381 | -0.23(-1.19%) |
Jun 20, 2023 | 19.53 | 19.53 | 19.49 | 19.49 | 961 | -0.66(-3.29%) |
Jun 16, 2023 | 20.30 | 20.32 | 20.09 | 20.15 | 2,425 | +0.03(+0.15%) |