Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 1,702 | -0.01(-0.11%) |
Feb 14, 2024 | 13.22 | 13.27 | 13.22 | 13.24 | 1,298 | +0.00(+0.00%) |
Feb 13, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 362 | -0.01(-0.04%) |
Feb 12, 2024 | 13.24 | 13.25 | 13.24 | 13.25 | 590 | +0.01(+0.08%) |
Feb 09, 2024 | 13.22 | 13.24 | 13.20 | 13.24 | 8,402 | -0.01(-0.08%) |
Feb 08, 2024 | 13.23 | 13.26 | 13.22 | 13.25 | 2,349 | +0.01(+0.04%) |
Feb 07, 2024 | 13.14 | 13.27 | 13.14 | 13.24 | 5,240 | +0.00(+0.03%) |
Feb 06, 2024 | 13.37 | 13.37 | 13.21 | 13.24 | 3,879 | -0.01(-0.07%) |
Feb 05, 2024 | 13.23 | 13.27 | 13.23 | 13.25 | 4,055 | +0.02(+0.11%) |
Feb 02, 2024 | 13.36 | 13.36 | 13.21 | 13.23 | 2,002 | +0.01(+0.11%) |
Feb 01, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 120 | +0.01(+0.08%) |
Jan 31, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 671 | +0.01(+0.11%) |
Jan 30, 2024 | 13.21 | 13.21 | 13.20 | 13.20 | 696 | -0.02(-0.18%) |
Jan 29, 2024 | 12.66 | 13.40 | 12.66 | 13.22 | 126,946 | +0.30(+2.31%) |
Jan 26, 2024 | 13.00 | 13.00 | 12.85 | 12.92 | 3,817 | -0.43(-3.21%) |
Jan 25, 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 4,175 | -0.09(-0.67%) |
Jan 24, 2024 | 13.52 | 13.65 | 13.44 | 13.44 | 4,656 | +0.15(+1.13%) |
Jan 23, 2024 | 13.16 | 13.33 | 13.16 | 13.29 | 6,150 | +0.49(+3.81%) |
Jan 22, 2024 | 12.75 | 12.90 | 12.75 | 12.80 | 3,038 | -0.41(-3.09%) |
Jan 19, 2024 | 13.09 | 13.30 | 13.09 | 13.21 | 3,487 | -0.02(-0.15%) |
Jan 18, 2024 | 13.17 | 13.23 | 13.16 | 13.23 | 532 | +0.28(+2.15%) |
Jan 17, 2024 | 12.85 | 12.95 | 12.85 | 12.95 | 16,049 | -0.38(-2.84%) |
Jan 16, 2024 | 13.45 | 13.52 | 13.33 | 13.33 | 2,684 | -0.39(-2.81%) |
Jan 12, 2024 | 13.87 | 13.87 | 13.68 | 13.72 | 6,429 | -0.05(-0.37%) |
Jan 11, 2024 | 13.82 | 13.83 | 13.71 | 13.77 | 4,140 | +0.22(+1.62%) |
Jan 10, 2024 | 13.64 | 13.64 | 13.54 | 13.55 | 1,987 | -0.12(-0.90%) |
Jan 09, 2024 | 13.64 | 13.67 | 13.60 | 13.67 | 19,680 | -0.09(-0.68%) |
Jan 08, 2024 | 13.83 | 13.83 | 13.69 | 13.76 | 4,831 | -0.25(-1.79%) |
Jan 05, 2024 | 13.97 | 14.02 | 13.96 | 14.02 | 1,148 | -0.20(-1.41%) |
Jan 04, 2024 | 14.38 | 14.38 | 14.16 | 14.21 | 954 | -0.24(-1.68%) |
Jan 03, 2024 | 14.47 | 14.53 | 14.40 | 14.46 | 1,210 | -0.25(-1.72%) |
Jan 02, 2024 | 14.90 | 14.90 | 14.63 | 14.71 | 782 | -0.43(-2.84%) |
Dec 29, 2023 | 15.06 | 15.23 | 15.06 | 15.14 | 1,303 | +0.06(+0.40%) |
Dec 28, 2023 | 14.89 | 15.14 | 14.89 | 15.08 | 8,552 | +0.45(+3.04%) |
Dec 27, 2023 | 14.52 | 14.65 | 14.52 | 14.63 | 7,395 | +0.02(+0.15%) |
Dec 26, 2023 | 14.46 | 14.61 | 14.46 | 14.61 | 4,115 | -0.06(-0.43%) |
Dec 22, 2023 | 14.75 | 14.79 | 14.58 | 14.68 | 6,142 | -0.07(-0.44%) |
Dec 21, 2023 | 14.68 | 14.77 | 14.68 | 14.74 | 1,748 | +0.33(+2.28%) |
Dec 20, 2023 | 14.46 | 14.46 | 14.37 | 14.41 | 1,835 | -0.39(-2.66%) |
Dec 19, 2023 | 14.79 | 14.82 | 14.77 | 14.81 | 936 | +0.31(+2.11%) |
Dec 18, 2023 | 14.54 | 14.54 | 14.48 | 14.50 | 4,157 | -0.28(-1.87%) |
Dec 15, 2023 | 14.76 | 14.81 | 14.72 | 14.78 | 2,035 | -0.20(-1.35%) |
Dec 14, 2023 | 14.94 | 14.98 | 14.92 | 14.98 | 382 | +0.30(+2.04%) |
Dec 13, 2023 | 14.60 | 14.68 | 14.57 | 14.68 | 1,502 | +0.01(+0.07%) |
Dec 12, 2023 | 14.81 | 14.81 | 14.52 | 14.67 | 19,038 | +0.02(+0.17%) |
Dec 11, 2023 | 14.55 | 14.65 | 14.55 | 14.65 | 32,534 | +0.30(+2.11%) |
Dec 08, 2023 | 14.32 | 14.34 | 14.32 | 14.34 | 309 | +0.11(+0.78%) |
Dec 07, 2023 | 14.20 | 14.25 | 14.20 | 14.23 | 907 | -0.07(-0.52%) |
Dec 06, 2023 | 14.28 | 14.31 | 14.28 | 14.31 | 310 | +0.13(+0.95%) |
Dec 05, 2023 | 14.32 | 14.32 | 14.17 | 14.17 | 300 | -0.47(-3.23%) |
Dec 04, 2023 | 14.50 | 14.65 | 14.50 | 14.65 | 1,359 | -0.14(-0.98%) |
Dec 01, 2023 | 14.75 | 14.79 | 14.75 | 14.79 | 1,777 | -0.03(-0.20%) |
Nov 30, 2023 | 14.85 | 14.85 | 14.77 | 14.82 | 399 | -0.10(-0.70%) |
Nov 29, 2023 | 14.87 | 14.93 | 14.85 | 14.93 | 1,714 | -0.14(-0.93%) |
Nov 28, 2023 | 15.03 | 15.14 | 15.03 | 15.07 | 6,571 | +0.10(+0.67%) |
Nov 27, 2023 | 14.91 | 14.98 | 14.91 | 14.97 | 535 | -0.03(-0.19%) |
Nov 24, 2023 | 14.86 | 15.05 | 14.51 | 14.99 | 21,211 | +0.03(+0.17%) |
Nov 22, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 287 | -0.24(-1.60%) |
Nov 21, 2023 | 15.48 | 15.48 | 15.21 | 15.21 | 368 | -0.41(-2.61%) |
Nov 20, 2023 | 15.54 | 15.65 | 15.54 | 15.62 | 2,177 | +0.13(+0.84%) |
Nov 17, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 100 | +0.26(+1.72%) |
Nov 16, 2023 | 15.36 | 15.36 | 15.23 | 15.23 | 662 | -0.67(-4.20%) |
Nov 15, 2023 | 15.79 | 15.90 | 15.79 | 15.90 | 1,447 | +0.16(+0.99%) |
Nov 14, 2023 | 15.63 | 15.74 | 15.60 | 15.74 | 2,145 | +0.37(+2.38%) |
Nov 13, 2023 | 15.22 | 15.37 | 15.22 | 15.37 | 641 | +0.40(+2.65%) |
Nov 10, 2023 | 14.99 | 15.02 | 14.91 | 14.98 | 1,877 | -0.07(-0.49%) |
Nov 09, 2023 | 15.15 | 15.15 | 15.05 | 15.05 | 206 | -0.17(-1.10%) |
Nov 08, 2023 | 15.29 | 15.29 | 15.22 | 15.22 | 315 | -0.07(-0.48%) |
Nov 07, 2023 | 15.12 | 15.29 | 15.12 | 15.29 | 328 | +0.12(+0.82%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.10 | 15.17 | 5,145 | +0.34(+2.32%) |
Nov 03, 2023 | 14.64 | 14.83 | 14.64 | 14.82 | 4,862 | +0.42(+2.93%) |
Nov 02, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 32 | +0.15(+1.09%) |
Nov 01, 2023 | 14.14 | 14.25 | 14.08 | 14.25 | 20,904 | -0.01(-0.06%) |
Oct 31, 2023 | 14.45 | 14.45 | 14.16 | 14.25 | 19,458 | -0.43(-2.94%) |
Oct 30, 2023 | 14.62 | 14.69 | 14.57 | 14.69 | 701 | +0.67(+4.75%) |
Oct 27, 2023 | 14.04 | 14.04 | 14.02 | 14.02 | 241 | -0.01(-0.04%) |
Oct 26, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 43 | -0.06(-0.44%) |
Oct 25, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 1 | -0.12(-0.88%) |
Oct 24, 2023 | 14.24 | 14.24 | 14.20 | 14.21 | 1,027 | +0.29(+2.06%) |
Oct 23, 2023 | 13.82 | 13.96 | 13.82 | 13.92 | 21,703 | -0.11(-0.75%) |
Oct 20, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 100 | -0.38(-2.65%) |
Oct 19, 2023 | 14.36 | 14.41 | 14.36 | 14.41 | 191 | +0.19(+1.36%) |
Oct 18, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 13 | -0.37(-2.52%) |
Oct 17, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 9 | -0.07(-0.47%) |
Oct 16, 2023 | 14.56 | 14.66 | 14.56 | 14.66 | 334 | -0.08(-0.52%) |
Oct 13, 2023 | 14.75 | 14.75 | 14.67 | 14.73 | 314 | +0.00(+0.01%) |
Oct 12, 2023 | 15.09 | 15.09 | 14.69 | 14.73 | 387 | -0.28(-1.87%) |
Oct 11, 2023 | 15.11 | 15.13 | 14.97 | 15.01 | 18,187 | +0.34(+2.32%) |
Oct 10, 2023 | 14.55 | 14.69 | 14.55 | 14.67 | 9,495 | +0.33(+2.29%) |
Oct 09, 2023 | 14.28 | 14.34 | 14.27 | 14.34 | 1,328 | +0.02(+0.14%) |
Oct 06, 2023 | 14.31 | 14.32 | 14.31 | 14.32 | 167 | +0.18(+1.24%) |
Oct 05, 2023 | 14.16 | 14.16 | 14.15 | 14.15 | 383 | +0.10(+0.69%) |
Oct 04, 2023 | 14.09 | 14.09 | 14.05 | 14.05 | 222 | -0.16(-1.15%) |
Oct 03, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 2 | -0.13(-0.93%) |
Oct 02, 2023 | 14.36 | 14.39 | 14.35 | 14.35 | 769 | +0.00(+0.01%) |
Sep 29, 2023 | 14.31 | 14.40 | 14.31 | 14.35 | 867 | +0.07(+0.52%) |
Sep 28, 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 285 | +0.06(+0.45%) |
Sep 27, 2023 | 14.14 | 14.21 | 14.14 | 14.21 | 1,266 | +0.11(+0.74%) |
Sep 26, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 3 | -0.24(-1.68%) |
Sep 25, 2023 | 14.35 | 14.31 | 14.30 | 14.34 | 18,651 | -0.14(-0.96%) |
Sep 22, 2023 | 14.42 | 14.48 | 14.42 | 14.48 | 1,843 | +0.55(+3.93%) |
Sep 21, 2023 | 13.88 | 13.96 | 13.88 | 13.93 | 16,721 | -0.28(-1.94%) |
Sep 20, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 39 | -0.13(-0.90%) |
Sep 19, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 12 | -0.07(-0.51%) |
Sep 18, 2023 | 14.35 | 14.41 | 14.35 | 14.41 | 611 | -0.14(-1.00%) |
Sep 15, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | -0.20(-1.34%) |
Sep 14, 2023 | 14.74 | 14.76 | 14.68 | 14.76 | 1,256 | +0.01(+0.04%) |
Sep 13, 2023 | 14.68 | 14.68 | 14.68 | 14.75 | 1,731 | -0.16(-1.05%) |
Sep 12, 2023 | 14.87 | 14.91 | 14.87 | 14.91 | 226 | +0.03(+0.22%) |
Sep 11, 2023 | 14.95 | 14.95 | 14.81 | 14.87 | 2,857 | +0.19(+1.31%) |
Sep 08, 2023 | 14.59 | 14.71 | 14.59 | 14.68 | 2,768 | -0.03(-0.20%) |
Sep 07, 2023 | 14.89 | 14.89 | 14.61 | 14.71 | 1,778 | -0.55(-3.59%) |
Sep 06, 2023 | 15.27 | 15.33 | 15.26 | 15.26 | 284 | -0.12(-0.78%) |
Sep 05, 2023 | 15.56 | 15.56 | 15.18 | 15.38 | 17,135 | -0.21(-1.35%) |
Sep 01, 2023 | 15.45 | 15.59 | 15.45 | 15.59 | 343 | +0.18(+1.19%) |
Aug 31, 2023 | 15.35 | 15.41 | 15.35 | 15.41 | 302 | -0.03(-0.16%) |
Aug 30, 2023 | 15.43 | 15.44 | 15.40 | 15.43 | 1,219 | +0.11(+0.71%) |
Aug 29, 2023 | 15.09 | 15.40 | 15.09 | 15.32 | 1,922 | +0.35(+2.31%) |
Aug 28, 2023 | 14.80 | 14.98 | 14.80 | 14.98 | 1,067 | +0.32(+2.18%) |
Aug 25, 2023 | 14.76 | 14.76 | 14.66 | 14.66 | 246 | -0.13(-0.91%) |
Aug 24, 2023 | 14.70 | 14.84 | 14.70 | 14.79 | 971 | +0.06(+0.42%) |
Aug 23, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 231 | -0.10(-0.65%) |
Aug 22, 2023 | 14.85 | 14.85 | 14.78 | 14.83 | 283 | +0.18(+1.26%) |
Aug 21, 2023 | 14.66 | 14.67 | 14.64 | 14.64 | 930 | -0.16(-1.08%) |
Aug 18, 2023 | 14.75 | 14.80 | 14.75 | 14.80 | 628 | -0.31(-2.06%) |
Aug 17, 2023 | 15.13 | 15.21 | 15.11 | 15.11 | 1,297 | +0.16(+1.05%) |
Aug 16, 2023 | 15.04 | 15.04 | 14.86 | 14.96 | 12,775 | -0.32(-2.12%) |
Aug 15, 2023 | 15.22 | 15.39 | 15.20 | 15.28 | 783 | -0.34(-2.17%) |
Aug 14, 2023 | 15.48 | 15.62 | 15.48 | 15.62 | 2,859 | +0.04(+0.28%) |
Aug 11, 2023 | 15.74 | 15.74 | 15.51 | 15.58 | 947 | -0.58(-3.58%) |
Aug 10, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 23 | -0.03(-0.20%) |
Aug 09, 2023 | 16.18 | 16.19 | 16.16 | 16.19 | 365 | -0.13(-0.80%) |
Aug 08, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 91 | -0.23(-1.39%) |
Aug 07, 2023 | 16.45 | 16.60 | 16.45 | 16.55 | 1,076 | -0.10(-0.59%) |
Aug 04, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 148 | +0.03(+0.17%) |
Aug 03, 2023 | 16.40 | 16.62 | 16.40 | 16.62 | 514 | +0.34(+2.08%) |
Aug 02, 2023 | 16.45 | 16.45 | 16.28 | 16.28 | 521 | -0.17(-1.02%) |
Aug 01, 2023 | 16.51 | 16.51 | 16.45 | 16.45 | 481 | -0.50(-2.96%) |
Jul 31, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 24 | +0.15(+0.91%) |
Jul 28, 2023 | 16.81 | 16.81 | 16.80 | 16.80 | 385 | +0.83(+5.18%) |
Jul 27, 2023 | 16.08 | 16.08 | 15.94 | 15.97 | 2,107 | -0.33(-2.01%) |
Jul 26, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.05(+0.30%) |
Jul 25, 2023 | 16.26 | 16.35 | 16.19 | 16.25 | 1,272 | +0.01(+0.06%) |
Jul 24, 2023 | 16.15 | 16.24 | 16.14 | 16.24 | 5,188 | +0.31(+1.94%) |
Jul 21, 2023 | 16.08 | 16.08 | 15.93 | 15.93 | 401 | -0.09(-0.56%) |
Jul 20, 2023 | 16.15 | 16.15 | 15.95 | 16.02 | 1,532 | -0.50(-3.05%) |
Jul 19, 2023 | 16.64 | 16.71 | 16.52 | 16.52 | 687 | +0.03(+0.21%) |
Jul 18, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 162 | -0.25(-1.50%) |
Jul 17, 2023 | 16.64 | 16.74 | 16.64 | 16.74 | 1,187 | -0.02(-0.10%) |
Jul 14, 2023 | 16.90 | 16.90 | 16.72 | 16.76 | 811 | -0.11(-0.65%) |
Jul 13, 2023 | 16.85 | 16.86 | 16.80 | 16.86 | 829 | +0.25(+1.53%) |
Jul 12, 2023 | 16.57 | 16.61 | 16.49 | 16.61 | 422 | +0.18(+1.10%) |
Jul 11, 2023 | 16.41 | 16.43 | 16.41 | 16.43 | 348 | +0.05(+0.34%) |
Jul 10, 2023 | 16.42 | 16.42 | 16.30 | 16.38 | 1,202 | -0.02(-0.15%) |
Jul 07, 2023 | 16.27 | 16.55 | 16.27 | 16.40 | 810 | +0.07(+0.45%) |
Jul 06, 2023 | 16.49 | 16.49 | 16.24 | 16.33 | 756 | -0.22(-1.33%) |
Jul 05, 2023 | 16.74 | 16.74 | 16.38 | 16.55 | 6,443 | -0.09(-0.51%) |