Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.28 | 0 | +0.23(+1.35%) | |||
Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 4,462 | +0.15(+0.89%) |
Mar 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | -0.01(-0.06%) |
Mar 25, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 500 | +0.12(+0.71%) |
Mar 22, 2024 | 16.88 | 16.88 | 16.79 | 16.79 | 3,800 | -0.12(-0.71%) |
Mar 21, 2024 | 17.04 | 17.04 | 16.91 | 16.91 | 1,500 | +0.17(+1.02%) |
Mar 20, 2024 | 16.77 | 16.77 | 16.71 | 16.74 | 64,915 | +0.03(+0.18%) |
Mar 19, 2024 | 16.75 | 16.75 | 16.68 | 16.71 | 350 | -0.10(-0.59%) |
Mar 18, 2024 | 16.77 | 16.81 | 16.77 | 16.81 | 200 | +0.02(+0.12%) |
Mar 14, 2024 | 16.79 | 69 | -0.11(-0.65%) | |||
Mar 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 810 | +0.15(+0.90%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.74 | 16.75 | 1,630 | -0.21(-1.24%) |
Mar 11, 2024 | 16.97 | 16.99 | 16.96 | 16.96 | 783 | +0.02(+0.12%) |
Mar 08, 2024 | 16.83 | 17.00 | 16.83 | 16.94 | 4,150 | +0.17(+1.01%) |
Mar 07, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 1,000 | +0.11(+0.66%) |
Mar 06, 2024 | 16.63 | 16.66 | 16.63 | 16.66 | 450 | +0.11(+0.66%) |
Mar 05, 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 1,916 | +0.14(+0.85%) |
Mar 04, 2024 | 16.24 | 16.41 | 16.24 | 16.41 | 481 | +0.25(+1.55%) |
Mar 01, 2024 | 15.80 | 16.16 | 15.80 | 16.16 | 3,481 | +0.39(+2.47%) |
Feb 29, 2024 | 15.73 | 15.80 | 15.73 | 15.77 | 650 | +0.09(+0.57%) |
Feb 27, 2024 | 15.68 | 0 | +0.11(+0.71%) | |||
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 4,700 | -0.04(-0.26%) |
Feb 22, 2024 | 15.61 | 0 | +0.02(+0.13%) | |||
Feb 21, 2024 | 15.62 | 15.62 | 15.59 | 15.59 | 310 | +0.04(+0.26%) |
Feb 20, 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 40,400 | +0.04(+0.26%) |
Feb 16, 2024 | 15.51 | 0 | +0.02(+0.13%) | |||
Feb 15, 2024 | 15.38 | 15.49 | 15.38 | 15.49 | 1,075 | +0.13(+0.85%) |
Feb 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 206 | -0.03(-0.19%) |
Feb 13, 2024 | 15.42 | 15.42 | 15.39 | 15.39 | 283 | -0.20(-1.28%) |
Feb 12, 2024 | 15.60 | 15.60 | 15.59 | 15.59 | 510 | -0.04(-0.26%) |
Feb 09, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 178 | -0.13(-0.82%) |
Feb 08, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 601 | -0.02(-0.13%) |
Feb 06, 2024 | 15.78 | 0 | +0.07(+0.45%) | |||
Feb 02, 2024 | 15.71 | 0 | -0.19(-1.19%) | |||
Feb 01, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 1,140 | +0.25(+1.60%) |
Jan 31, 2024 | 15.82 | 15.90 | 15.65 | 15.65 | 1,441 | -0.15(-0.95%) |
Jan 30, 2024 | 15.82 | 15.82 | 15.76 | 15.80 | 2,325 | +0.17(+1.09%) |
Jan 26, 2024 | 15.63 | 65 | -0.05(-0.32%) | |||
Jan 24, 2024 | 15.68 | 30 | +0.16(+1.03%) | |||
Jan 18, 2024 | 15.52 | 34 | +0.06(+0.39%) | |||
Jan 17, 2024 | 15.48 | 15.48 | 15.44 | 15.46 | 600 | -0.28(-1.78%) |
Jan 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 300 | -0.15(-0.94%) |
Jan 15, 2024 | 15.77 | 15.89 | 15.77 | 15.89 | 1,900 | +0.26(+1.66%) |
Jan 11, 2024 | 15.63 | 0 | -0.02(-0.13%) | |||
Jan 10, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.06(-0.38%) |
Jan 09, 2024 | 15.71 | 15.71 | 15.68 | 15.71 | 1,400 | +0.00(+0.00%) |
Jan 08, 2024 | 15.65 | 15.71 | 15.65 | 15.71 | 400 | -0.24(-1.50%) |
Jan 05, 2024 | 15.83 | 15.95 | 15.83 | 15.95 | 300 | +0.13(+0.82%) |
Jan 04, 2024 | 15.70 | 15.82 | 15.70 | 15.82 | 660 | +0.09(+0.57%) |
Jan 03, 2024 | 15.71 | 15.74 | 15.65 | 15.73 | 5,130 | -0.19(-1.19%) |
Jan 02, 2024 | 15.95 | 15.95 | 15.92 | 15.92 | 235 | -0.03(-0.19%) |
Dec 29, 2023 | 15.95 | 0 | -0.05(-0.31%) | |||
Dec 27, 2023 | 16.00 | 0 | +0.00(+0.00%) | |||
Dec 22, 2023 | 16.00 | 0 | +0.16(+1.01%) | |||
Dec 21, 2023 | 15.83 | 15.84 | 15.83 | 15.84 | 230 | +0.05(+0.32%) |
Dec 20, 2023 | 15.76 | 15.79 | 15.76 | 15.79 | 960 | -0.09(-0.57%) |
Dec 19, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 900 | +0.14(+0.89%) |
Dec 18, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 1,050 | -0.04(-0.25%) |
Dec 15, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 800 | -0.07(-0.44%) |
Dec 14, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 145 | +0.18(+1.15%) |
Dec 13, 2023 | 15.36 | 15.67 | 15.34 | 15.67 | 4,430 | +0.29(+1.89%) |
Dec 12, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 835 | +0.02(+0.13%) |
Dec 11, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 850 | -0.41(-2.60%) |
Dec 07, 2023 | 15.77 | 62 | -0.04(-0.25%) | |||
Dec 06, 2023 | 15.82 | 15.82 | 15.81 | 15.81 | 310 | +0.13(+0.83%) |
Dec 05, 2023 | 15.76 | 15.76 | 15.67 | 15.68 | 300 | -0.07(-0.44%) |
Dec 04, 2023 | 15.89 | 15.91 | 15.75 | 15.75 | 716 | -0.36(-2.23%) |
Dec 01, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 400 | +0.22(+1.38%) |
Nov 30, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 260 | +0.01(+0.06%) |
Nov 29, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 500 | -0.02(-0.13%) |
Nov 28, 2023 | 15.85 | 15.90 | 15.85 | 15.90 | 1,681 | +0.15(+0.95%) |
Nov 27, 2023 | 15.74 | 15.75 | 15.70 | 15.75 | 2,360 | +0.15(+0.96%) |
Nov 24, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | +0.05(+0.32%) |
Nov 23, 2023 | 15.62 | 15.62 | 15.55 | 15.55 | 600 | +0.01(+0.06%) |
Nov 22, 2023 | 15.61 | 15.61 | 15.54 | 15.54 | 800 | -0.06(-0.38%) |
Nov 21, 2023 | 15.49 | 15.65 | 15.49 | 15.60 | 1,600 | +0.19(+1.23%) |
Nov 20, 2023 | 15.40 | 15.41 | 15.38 | 15.41 | 300 | -0.08(-0.52%) |
Nov 17, 2023 | 15.50 | 15.50 | 15.49 | 15.49 | 600 | -0.01(-0.06%) |
Nov 16, 2023 | 15.45 | 15.50 | 15.45 | 15.50 | 880 | +0.16(+1.04%) |
Nov 15, 2023 | 15.35 | 15.36 | 15.34 | 15.34 | 700 | -0.01(-0.07%) |
Nov 14, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.13(+0.85%) |
Nov 13, 2023 | 15.24 | 15.24 | 15.22 | 15.22 | 700 | +0.07(+0.46%) |
Nov 10, 2023 | 15.22 | 15.22 | 15.15 | 15.15 | 200 | -0.13(-0.85%) |
Nov 08, 2023 | 15.28 | 77 | -0.26(-1.67%) | |||
Nov 06, 2023 | 15.54 | 10 | -0.06(-0.38%) | |||
Nov 03, 2023 | 15.60 | 15.62 | 15.60 | 15.60 | 15,358 | +0.07(+0.45%) |
Nov 02, 2023 | 15.56 | 15.56 | 15.53 | 15.53 | 400 | +0.04(+0.26%) |
Nov 01, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 190 | -0.04(-0.26%) |
Oct 31, 2023 | 15.56 | 15.56 | 15.53 | 15.53 | 400 | -0.07(-0.45%) |
Oct 30, 2023 | 15.53 | 15.60 | 15.53 | 15.60 | 801 | +0.10(+0.65%) |
Oct 27, 2023 | 15.40 | 15.50 | 15.39 | 15.50 | 645 | +0.11(+0.71%) |
Oct 26, 2023 | 15.41 | 15.41 | 15.39 | 15.39 | 200 | +0.05(+0.33%) |
Oct 25, 2023 | 15.31 | 15.34 | 15.31 | 15.34 | 500 | +0.11(+0.72%) |
Oct 24, 2023 | 15.24 | 15.29 | 15.23 | 15.23 | 1,125 | -0.01(-0.07%) |
Oct 23, 2023 | 15.36 | 15.36 | 15.24 | 15.24 | 780 | -0.14(-0.91%) |
Oct 20, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 400 | +0.08(+0.52%) |
Oct 19, 2023 | 15.13 | 15.30 | 15.13 | 15.30 | 800 | +0.17(+1.12%) |
Oct 18, 2023 | 15.05 | 15.20 | 15.05 | 15.13 | 340 | +0.28(+1.89%) |
Oct 16, 2023 | 14.85 | 0 | -0.04(-0.27%) | |||
Oct 13, 2023 | 14.79 | 14.89 | 14.79 | 14.89 | 367 | +0.38(+2.62%) |
Oct 12, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.02(+0.14%) |
Oct 11, 2023 | 14.50 | 14.50 | 14.49 | 14.49 | 415 | +0.10(+0.69%) |
Oct 10, 2023 | 14.41 | 14.41 | 14.37 | 14.39 | 2,380 | +0.21(+1.48%) |
Oct 06, 2023 | 14.18 | 0 | +0.12(+0.85%) | |||
Oct 05, 2023 | 14.05 | 14.06 | 14.05 | 14.06 | 500 | +0.01(+0.07%) |
Oct 04, 2023 | 14.09 | 14.09 | 14.05 | 14.05 | 700 | -0.05(-0.35%) |
Oct 03, 2023 | 14.00 | 14.12 | 14.00 | 14.10 | 689 | +0.02(+0.14%) |
Oct 02, 2023 | 14.20 | 14.20 | 14.08 | 14.08 | 440 | -0.24(-1.68%) |
Sep 29, 2023 | 14.33 | 14.33 | 14.32 | 14.32 | 1,248 | -0.16(-1.10%) |
Sep 28, 2023 | 14.60 | 14.60 | 14.47 | 14.48 | 2,690 | -0.25(-1.70%) |
Sep 27, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | -0.07(-0.47%) |
Sep 26, 2023 | 14.81 | 14.81 | 14.80 | 14.80 | 230 | -0.19(-1.27%) |
Sep 22, 2023 | 14.99 | 23 | -0.01(-0.07%) | |||
Sep 21, 2023 | 14.96 | 15.00 | 14.95 | 15.00 | 865 | -0.05(-0.33%) |
Sep 19, 2023 | 15.05 | 68 | +0.04(+0.27%) | |||
Sep 18, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 100 | +0.00(+0.00%) |
Sep 15, 2023 | 15.04 | 15.04 | 15.01 | 15.01 | 528 | +0.14(+0.94%) |
Sep 14, 2023 | 14.86 | 14.87 | 14.85 | 14.87 | 1,525 | -0.02(-0.13%) |
Sep 13, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 100 | -0.11(-0.73%) |
Sep 11, 2023 | 15.00 | 23 | +0.03(+0.20%) | |||
Sep 07, 2023 | 14.97 | 0 | +0.03(+0.20%) | |||
Sep 06, 2023 | 14.97 | 14.97 | 14.92 | 14.94 | 700 | -0.09(-0.60%) |
Sep 01, 2023 | 15.03 | 0 | -0.16(-1.05%) | |||
Aug 30, 2023 | 15.19 | 0 | +0.18(+1.20%) | |||
Aug 29, 2023 | 14.96 | 15.10 | 14.96 | 15.01 | 5,043 | +0.01(+0.07%) |
Aug 28, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.20(+1.35%) |
Aug 22, 2023 | 14.80 | 0 | +0.02(+0.14%) | |||
Aug 21, 2023 | 14.83 | 14.83 | 14.75 | 14.78 | 4,800 | +0.02(+0.14%) |
Aug 18, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 900 | -0.07(-0.47%) |
Aug 16, 2023 | 14.83 | 30 | -0.07(-0.47%) | |||
Aug 14, 2023 | 14.90 | 0 | -0.03(-0.20%) | |||
Aug 11, 2023 | 14.94 | 14.96 | 14.93 | 14.93 | 17,200 | -0.01(-0.07%) |
Aug 09, 2023 | 14.94 | 52 | -0.04(-0.27%) | |||
Aug 08, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 800 | -0.27(-1.77%) |
Aug 04, 2023 | 15.25 | 0 | +0.08(+0.53%) | |||
Aug 02, 2023 | 15.17 | 0 | +0.07(+0.46%) | |||
Aug 01, 2023 | 15.12 | 15.12 | 15.10 | 15.10 | 1,580 | -0.31(-2.01%) |
Jul 31, 2023 | 15.31 | 15.41 | 15.31 | 15.41 | 434 | +0.15(+0.98%) |
Jul 25, 2023 | 15.26 | 0 | +0.03(+0.20%) | |||
Jul 24, 2023 | 15.22 | 15.23 | 15.22 | 15.23 | 665 | -0.18(-1.17%) |
Jul 21, 2023 | 15.42 | 15.42 | 15.41 | 15.41 | 471 | +0.06(+0.39%) |
Jul 20, 2023 | 15.33 | 15.35 | 15.33 | 15.35 | 500 | -0.21(-1.35%) |
Jul 19, 2023 | 15.40 | 15.56 | 15.40 | 15.56 | 2,100 | +0.20(+1.30%) |
Jul 18, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 110 | -0.01(-0.07%) |
Jul 17, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 200 | +0.15(+0.99%) |
Jul 14, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 150 | -0.02(-0.13%) |
Jul 13, 2023 | 15.28 | 15.28 | 15.24 | 15.24 | 2,900 | -0.01(-0.07%) |
Jul 12, 2023 | 15.15 | 15.25 | 15.15 | 15.25 | 480 | +0.09(+0.59%) |
Jul 11, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 350 | +0.15(+1.00%) |
Jul 07, 2023 | 15.01 | 0 | +0.03(+0.20%) | |||
Jul 05, 2023 | 14.98 | 0 | +0.10(+0.67%) | |||
Jul 04, 2023 | 14.90 | 14.90 | 14.88 | 14.88 | 308 | +0.00(+0.00%) |
Jun 30, 2023 | 14.88 | 0 | +0.03(+0.20%) | |||
Jun 29, 2023 | 14.72 | 14.85 | 14.72 | 14.85 | 9,200 | +0.07(+0.47%) |
Jun 28, 2023 | 14.79 | 14.79 | 14.75 | 14.78 | 1,000 | -0.05(-0.34%) |
Jun 27, 2023 | 14.77 | 14.83 | 14.77 | 14.83 | 1,577 | -0.04(-0.27%) |
Jun 26, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 200 | +0.03(+0.20%) |
Jun 23, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.10(+0.68%) |
Jun 22, 2023 | 14.81 | 14.81 | 14.74 | 14.74 | 1,200 | -0.22(-1.47%) |
Jun 21, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 104 | -0.05(-0.33%) |
Jun 20, 2023 | 15.00 | 15.01 | 14.99 | 15.01 | 2,300 | -0.17(-1.12%) |
Jun 19, 2023 | 15.16 | 15.18 | 15.13 | 15.18 | 2,600 | -0.06(-0.39%) |
Jun 16, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 400 | -0.05(-0.33%) |
Jun 12, 2023 | 15.29 | 0 | -0.01(-0.07%) | |||
Jun 09, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.05(-0.33%) |
Jun 08, 2023 | 15.30 | 15.35 | 15.30 | 15.35 | 2,558 | +0.06(+0.39%) |
Jun 07, 2023 | 15.39 | 15.44 | 15.20 | 15.29 | 2,473 | -0.10(-0.65%) |
Jun 06, 2023 | 15.39 | 15.40 | 15.34 | 15.39 | 4,800 | +0.05(+0.33%) |
Jun 05, 2023 | 15.29 | 15.34 | 15.29 | 15.34 | 7,060 | -0.03(-0.20%) |
Jun 02, 2023 | 15.47 | 15.47 | 15.37 | 15.37 | 320 | -0.11(-0.71%) |
Jun 01, 2023 | 15.54 | 15.54 | 15.48 | 15.48 | 745 | +0.02(+0.13%) |
May 31, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 146 | +0.08(+0.52%) |
May 30, 2023 | 15.32 | 15.38 | 15.32 | 15.38 | 200 | +0.18(+1.18%) |
May 26, 2023 | 15.20 | 0 | -0.03(-0.20%) | |||
May 25, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | -0.21(-1.36%) |
May 24, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 300 | +0.02(+0.13%) |
May 23, 2023 | 15.41 | 15.42 | 15.41 | 15.42 | 278 | +0.11(+0.72%) |
May 19, 2023 | 15.31 | 0 | -0.05(-0.33%) | |||
May 17, 2023 | 15.36 | 35 | -0.14(-0.90%) | |||
May 16, 2023 | 15.56 | 15.58 | 15.50 | 15.50 | 1,817 | -0.33(-2.08%) |
May 15, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 160 | +0.09(+0.57%) |
May 12, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 300 | -0.08(-0.51%) |
May 11, 2023 | 15.79 | 15.82 | 15.79 | 15.82 | 230 | -0.07(-0.44%) |
May 10, 2023 | 15.95 | 15.95 | 15.89 | 15.89 | 600 | +0.05(+0.32%) |
May 08, 2023 | 15.84 | 48 | +0.00(+0.00%) | |||
May 05, 2023 | 15.75 | 15.85 | 15.72 | 15.84 | 1,960 | -0.24(-1.49%) |
May 04, 2023 | 16.00 | 16.09 | 16.00 | 16.08 | 1,144 | +0.40(+2.55%) |
May 02, 2023 | 15.68 | 13 | +0.27(+1.75%) | |||
Apr 28, 2023 | 15.41 | 25 | -0.01(-0.06%) | |||
Apr 27, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | -0.12(-0.77%) |
Apr 26, 2023 | 15.65 | 15.65 | 15.54 | 15.54 | 811 | +0.00(+0.00%) |
Apr 25, 2023 | 15.55 | 15.55 | 15.54 | 15.54 | 300 | -0.03(-0.19%) |
Apr 24, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 500 | -0.08(-0.51%) |
Apr 20, 2023 | 15.65 | 0 | -0.03(-0.19%) | |||
Apr 18, 2023 | 15.68 | 15 | +0.02(+0.13%) | |||
Apr 14, 2023 | 15.66 | 15.66 | 111 | -0.17(-1.07%) | ||
Apr 13, 2023 | 15.94 | 16.00 | 15.83 | 15.83 | 2,214 | +0.05(+0.32%) |
Apr 12, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 263 | +0.01(+0.06%) |
Apr 10, 2023 | 15.77 | 95 | +0.00(+0.00%) | |||
Apr 06, 2023 | 15.77 | 0 | -0.05(-0.32%) | |||
Apr 05, 2023 | 15.78 | 15.82 | 15.78 | 15.82 | 3,601 | +0.06(+0.38%) |
Apr 04, 2023 | 15.77 | 15.77 | 15.76 | 15.76 | 3,051 | +0.17(+1.09%) |