Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 16.81 | 16.91 | 16.70 | 16.88 | 77,530 | +0.03(+0.19%) |
Feb 14, 2024 | 17.00 | 17.00 | 16.79 | 16.84 | 8,925 | -0.14(-0.80%) |
Feb 13, 2024 | 17.00 | 17.00 | 16.90 | 16.98 | 3,205 | +0.08(+0.50%) |
Feb 12, 2024 | 16.85 | 17.23 | 16.82 | 16.90 | 26,213 | -0.09(-0.56%) |
Feb 09, 2024 | 16.78 | 16.99 | 16.78 | 16.99 | 20,214 | +0.15(+0.89%) |
Feb 08, 2024 | 16.83 | 16.87 | 16.71 | 16.84 | 123,049 | -0.04(-0.24%) |
Feb 07, 2024 | 16.80 | 16.97 | 16.63 | 16.88 | 277,176 | +0.08(+0.48%) |
Feb 06, 2024 | 16.74 | 16.98 | 16.72 | 16.80 | 20,111 | -0.04(-0.24%) |
Feb 05, 2024 | 16.74 | 16.90 | 16.74 | 16.84 | 26,547 | -0.04(-0.24%) |
Feb 02, 2024 | 16.98 | 16.98 | 16.71 | 16.88 | 91,188 | -0.02(-0.11%) |
Feb 01, 2024 | 16.90 | 17.00 | 16.83 | 16.90 | 13,814 | -0.05(-0.27%) |
Jan 31, 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 11,053 | -0.02(-0.11%) |
Jan 30, 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 12,432 | +0.21(+1.27%) |
Jan 29, 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 33,224 | -0.11(-0.68%) |
Jan 26, 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 89,161 | +0.21(+1.29%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 29,106 | -0.35(-2.06%) |
Jan 24, 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 13,269 | +0.10(+0.59%) |
Jan 23, 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 14,587 | +0.41(+2.49%) |
Jan 22, 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 28,711 | -0.92(-5.26%) |
Jan 19, 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 6,984 | +0.42(+2.45%) |
Jan 18, 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 9,912 | -0.24(-1.39%) |
Jan 17, 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 6,249 | +0.03(+0.17%) |
Jan 16, 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 13,083 | -0.18(-1.02%) |
Jan 12, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 742 | +0.13(+0.74%) |
Jan 11, 2024 | 17.28 | 17.47 | 17.05 | 17.25 | 1,319 | +0.22(+1.29%) |
Jan 10, 2024 | 17.42 | 17.70 | 17.00 | 17.03 | 18,320 | -0.50(-2.84%) |
Jan 09, 2024 | 17.38 | 17.88 | 17.21 | 17.53 | 6,106 | +0.20(+1.13%) |
Jan 08, 2024 | 17.47 | 17.55 | 17.18 | 17.33 | 12,691 | -0.16(-0.91%) |
Jan 05, 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 18,963 | +0.13(+0.76%) |
Jan 04, 2024 | 17.34 | 17.48 | 17.23 | 17.36 | 13,841 | -0.01(-0.04%) |
Jan 03, 2024 | 17.39 | 17.50 | 17.23 | 17.36 | 5,103 | -0.03(-0.15%) |
Jan 02, 2024 | 16.96 | 17.43 | 16.96 | 17.39 | 8,110 | +0.74(+4.44%) |
Dec 29, 2023 | 16.47 | 17.54 | 16.47 | 16.65 | 10,445 | -0.08(-0.45%) |
Dec 28, 2023 | 16.69 | 16.90 | 16.59 | 16.73 | 9,741 | +0.32(+1.95%) |
Dec 27, 2023 | 16.23 | 16.61 | 16.23 | 16.41 | 15,460 | +0.55(+3.50%) |
Dec 26, 2023 | 16.04 | 16.04 | 15.59 | 15.85 | 13,353 | -0.67(-4.07%) |
Dec 22, 2023 | 16.47 | 16.57 | 16.37 | 16.52 | 12,264 | -0.43(-2.55%) |
Dec 21, 2023 | 16.69 | 16.96 | 16.55 | 16.96 | 36,550 | +0.41(+2.49%) |
Dec 20, 2023 | 16.40 | 16.89 | 16.40 | 16.54 | 9,556 | -0.04(-0.23%) |
Dec 19, 2023 | 16.89 | 16.89 | 16.39 | 16.58 | 41,829 | -0.62(-3.58%) |
Dec 18, 2023 | 17.31 | 17.65 | 17.05 | 17.20 | 33,466 | -0.53(-3.00%) |
Dec 15, 2023 | 17.64 | 17.90 | 17.56 | 17.73 | 5,820 | +0.27(+1.56%) |
Dec 14, 2023 | 17.37 | 17.85 | 17.31 | 17.46 | 12,311 | +0.07(+0.42%) |
Dec 13, 2023 | 17.61 | 17.93 | 16.91 | 17.39 | 41,572 | -0.38(-2.14%) |
Dec 12, 2023 | 17.48 | 18.08 | 17.34 | 17.77 | 14,525 | +0.09(+0.49%) |
Dec 11, 2023 | 17.77 | 17.78 | 17.31 | 17.68 | 17,196 | +0.04(+0.24%) |
Dec 08, 2023 | 17.31 | 17.79 | 17.26 | 17.64 | 35,794 | +0.42(+2.44%) |
Dec 07, 2023 | 17.09 | 17.36 | 17.07 | 17.22 | 18,028 | +0.05(+0.28%) |
Dec 06, 2023 | 17.04 | 17.30 | 17.01 | 17.17 | 8,601 | +0.29(+1.71%) |
Dec 05, 2023 | 16.82 | 17.11 | 16.82 | 16.88 | 10,808 | -0.17(-1.02%) |
Dec 04, 2023 | 16.94 | 17.12 | 16.94 | 17.05 | 21,425 | +0.32(+1.90%) |
Dec 01, 2023 | 16.82 | 16.92 | 16.55 | 16.74 | 10,003 | +0.23(+1.37%) |
Nov 30, 2023 | 16.68 | 16.68 | 16.39 | 16.51 | 2,996 | -0.19(-1.13%) |
Nov 29, 2023 | 16.60 | 16.73 | 16.45 | 16.70 | 5,142 | +0.06(+0.35%) |
Nov 28, 2023 | 16.28 | 16.76 | 16.28 | 16.64 | 6,241 | +0.36(+2.19%) |
Nov 27, 2023 | 16.29 | 16.43 | 16.06 | 16.28 | 56,796 | +0.32(+1.99%) |
Nov 24, 2023 | 16.16 | 16.16 | 15.87 | 15.97 | 7,159 | -0.19(-1.20%) |
Nov 22, 2023 | 15.77 | 16.21 | 15.77 | 16.16 | 7,989 | +0.42(+2.70%) |
Nov 21, 2023 | 15.65 | 15.86 | 15.60 | 15.74 | 6,834 | +0.08(+0.52%) |
Nov 20, 2023 | 15.41 | 15.72 | 15.40 | 15.65 | 7,842 | +0.09(+0.60%) |
Nov 17, 2023 | 15.76 | 15.76 | 15.40 | 15.56 | 4,982 | -0.22(-1.42%) |
Nov 16, 2023 | 15.86 | 16.30 | 15.77 | 15.78 | 15,086 | +0.18(+1.17%) |
Nov 15, 2023 | 15.38 | 15.97 | 15.38 | 15.60 | 15,177 | -0.02(-0.12%) |
Nov 14, 2023 | 15.77 | 15.87 | 15.62 | 15.62 | 4,841 | -0.15(-0.98%) |
Nov 13, 2023 | 15.53 | 15.91 | 15.40 | 15.77 | 22,221 | +0.45(+2.95%) |
Nov 10, 2023 | 14.98 | 15.32 | 14.98 | 15.32 | 13,542 | +0.44(+2.94%) |
Nov 09, 2023 | 14.87 | 15.00 | 14.81 | 14.88 | 10,518 | +0.10(+0.69%) |
Nov 08, 2023 | 14.83 | 15.02 | 14.66 | 14.78 | 8,130 | -0.07(-0.46%) |
Nov 07, 2023 | 14.98 | 15.00 | 14.57 | 14.85 | 4,980 | -0.19(-1.28%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.91 | 15.04 | 4,422 | +0.19(+1.29%) |
Nov 03, 2023 | 14.71 | 15.20 | 14.69 | 14.85 | 27,646 | +0.23(+1.58%) |
Nov 02, 2023 | 14.26 | 14.71 | 14.26 | 14.62 | 5,895 | +0.10(+0.66%) |
Nov 01, 2023 | 14.63 | 14.63 | 14.29 | 14.52 | 4,648 | -0.02(-0.16%) |
Oct 31, 2023 | 14.34 | 14.55 | 14.31 | 14.55 | 6,922 | +0.15(+1.04%) |
Oct 30, 2023 | 14.48 | 14.53 | 14.25 | 14.40 | 13,107 | -0.06(-0.39%) |
Oct 27, 2023 | 14.28 | 14.53 | 14.24 | 14.45 | 5,771 | +0.18(+1.26%) |
Oct 26, 2023 | 14.37 | 14.64 | 14.27 | 14.27 | 1,721 | -0.10(-0.68%) |
Oct 25, 2023 | 14.59 | 14.76 | 14.20 | 14.37 | 17,719 | -0.53(-3.54%) |
Oct 24, 2023 | 14.73 | 15.28 | 14.57 | 14.90 | 19,554 | +0.27(+1.84%) |
Oct 23, 2023 | 14.59 | 14.77 | 14.34 | 14.63 | 23,041 | +0.29(+2.01%) |
Oct 20, 2023 | 14.29 | 14.54 | 14.20 | 14.34 | 8,214 | +0.16(+1.15%) |
Oct 19, 2023 | 14.14 | 14.18 | 14.00 | 14.18 | 3,961 | +0.29(+2.08%) |
Oct 18, 2023 | 13.86 | 14.04 | 13.85 | 13.89 | 6,316 | -0.15(-1.10%) |
Oct 17, 2023 | 14.36 | 14.40 | 14.04 | 14.04 | 31,377 | -0.30(-2.08%) |
Oct 16, 2023 | 14.47 | 14.47 | 14.24 | 14.34 | 7,184 | -0.07(-0.47%) |
Oct 13, 2023 | 14.03 | 14.60 | 14.03 | 14.41 | 112,746 | +0.52(+3.78%) |
Oct 12, 2023 | 13.80 | 13.98 | 13.80 | 13.88 | 2,995 | +0.13(+0.92%) |
Oct 11, 2023 | 13.78 | 13.87 | 13.72 | 13.76 | 19,144 | +0.14(+1.02%) |
Oct 10, 2023 | 13.67 | 13.86 | 13.62 | 13.62 | 16,768 | -0.14(-1.05%) |
Oct 09, 2023 | 13.42 | 13.76 | 13.42 | 13.76 | 14,168 | +0.43(+3.24%) |
Oct 06, 2023 | 13.26 | 13.42 | 13.26 | 13.33 | 4,286 | +0.19(+1.47%) |
Oct 05, 2023 | 13.13 | 13.18 | 13.13 | 13.14 | 4,752 | +0.06(+0.44%) |
Oct 04, 2023 | 12.79 | 13.18 | 12.79 | 13.08 | 9,861 | +0.26(+2.01%) |
Oct 03, 2023 | 12.79 | 13.32 | 12.66 | 12.82 | 14,275 | +0.10(+0.77%) |
Oct 02, 2023 | 12.83 | 12.94 | 12.57 | 12.72 | 20,162 | -0.07(-0.52%) |
Sep 29, 2023 | 12.86 | 12.88 | 12.77 | 12.79 | 1,966 | -0.14(-1.05%) |
Sep 28, 2023 | 12.78 | 12.97 | 12.70 | 12.93 | 14,500 | -0.22(-1.68%) |
Sep 27, 2023 | 12.45 | 13.15 | 12.45 | 13.15 | 44,767 | +0.80(+6.46%) |
Sep 26, 2023 | 12.43 | 12.46 | 12.35 | 12.35 | 12,271 | -0.22(-1.76%) |
Sep 25, 2023 | 12.50 | 12.66 | 12.53 | 12.57 | 18,017 | -0.01(-0.08%) |
Sep 22, 2023 | 12.50 | 12.64 | 12.50 | 12.58 | 63,902 | +0.08(+0.62%) |
Sep 21, 2023 | 12.41 | 12.50 | 12.22 | 12.50 | 4,386 | +0.14(+1.17%) |
Sep 20, 2023 | 12.36 | 12.43 | 12.35 | 12.36 | 21,090 | +0.00(+0.00%) |
Sep 19, 2023 | 12.36 | 12.36 | 12.18 | 12.36 | 3,529 | +0.00(+0.00%) |
Sep 18, 2023 | 12.24 | 12.36 | 12.09 | 12.36 | 8,223 | +0.09(+0.74%) |
Sep 15, 2023 | 12.13 | 12.42 | 11.97 | 12.27 | 4,415 | +0.15(+1.24%) |
Sep 14, 2023 | 12.19 | 12.45 | 11.93 | 12.12 | 4,847 | -0.02(-0.16%) |
Sep 13, 2023 | 11.99 | 12.22 | 11.99 | 12.14 | 7,375 | +0.15(+1.28%) |
Sep 12, 2023 | 12.22 | 12.36 | 11.97 | 11.98 | 8,373 | -0.29(-2.35%) |
Sep 11, 2023 | 12.16 | 12.27 | 12.12 | 12.27 | 5,989 | +0.18(+1.51%) |
Sep 08, 2023 | 12.01 | 12.12 | 12.00 | 12.09 | 1,359 | +0.14(+1.17%) |
Sep 07, 2023 | 11.94 | 12.00 | 11.87 | 11.95 | 5,582 | -0.05(-0.44%) |
Sep 06, 2023 | 11.88 | 12.00 | 11.88 | 12.00 | 7,266 | +0.10(+0.81%) |
Sep 05, 2023 | 12.03 | 12.10 | 11.87 | 11.91 | 28,801 | -0.19(-1.59%) |
Sep 01, 2023 | 11.85 | 12.44 | 11.84 | 12.10 | 19,723 | -0.04(-0.32%) |
Aug 31, 2023 | 12.04 | 12.17 | 11.88 | 12.14 | 32,244 | -0.17(-1.41%) |
Aug 30, 2023 | 12.37 | 12.47 | 12.21 | 12.31 | 8,437 | -0.20(-1.61%) |
Aug 29, 2023 | 12.60 | 12.66 | 12.50 | 12.51 | 27,549 | -0.03(-0.23%) |
Aug 28, 2023 | 12.60 | 12.83 | 12.50 | 12.54 | 14,571 | -0.34(-2.61%) |
Aug 25, 2023 | 12.75 | 12.88 | 12.69 | 12.88 | 8,191 | +0.27(+2.14%) |
Aug 24, 2023 | 12.75 | 12.75 | 12.61 | 12.61 | 1,782 | -0.09(-0.68%) |
Aug 23, 2023 | 12.56 | 13.17 | 12.56 | 12.70 | 2,845 | +0.17(+1.38%) |
Aug 22, 2023 | 12.56 | 12.61 | 12.50 | 12.52 | 14,154 | -0.17(-1.36%) |
Aug 21, 2023 | 12.69 | 13.28 | 12.69 | 12.70 | 25,969 | -0.15(-1.20%) |
Aug 18, 2023 | 12.75 | 12.89 | 12.73 | 12.85 | 1,408 | -0.04(-0.30%) |
Aug 17, 2023 | 13.16 | 13.16 | 12.89 | 12.89 | 6,049 | +0.12(+0.98%) |
Aug 16, 2023 | 13.16 | 13.16 | 12.76 | 12.76 | 13,822 | -0.58(-4.33%) |
Aug 15, 2023 | 13.45 | 13.45 | 13.26 | 13.34 | 10,943 | -0.11(-0.79%) |
Aug 14, 2023 | 13.51 | 13.51 | 13.31 | 13.45 | 8,426 | -0.02(-0.14%) |
Aug 11, 2023 | 13.21 | 13.73 | 13.18 | 13.47 | 14,343 | +0.19(+1.45%) |
Aug 10, 2023 | 13.26 | 13.37 | 13.13 | 13.27 | 14,657 | +0.01(+0.07%) |
Aug 09, 2023 | 13.22 | 13.28 | 13.13 | 13.26 | 36,022 | +0.19(+1.47%) |
Aug 08, 2023 | 13.39 | 13.39 | 12.98 | 13.07 | 12,975 | -0.33(-2.44%) |
Aug 07, 2023 | 13.48 | 13.73 | 13.23 | 13.40 | 20,776 | -0.11(-0.78%) |
Aug 04, 2023 | 13.38 | 13.87 | 13.32 | 13.50 | 2,899 | -0.06(-0.43%) |
Aug 03, 2023 | 13.47 | 13.60 | 13.28 | 13.56 | 12,906 | +0.10(+0.71%) |
Aug 02, 2023 | 13.65 | 13.71 | 13.39 | 13.47 | 40,673 | -0.12(-0.85%) |
Aug 01, 2023 | 13.62 | 13.66 | 13.58 | 13.58 | 16,118 | +0.00(+0.00%) |
Jul 31, 2023 | 13.37 | 13.66 | 13.37 | 13.58 | 22,735 | +0.29(+2.17%) |
Jul 28, 2023 | 13.33 | 13.33 | 13.09 | 13.29 | 13,137 | +0.21(+1.62%) |
Jul 27, 2023 | 13.32 | 13.37 | 13.08 | 13.08 | 41,796 | -0.12(-0.95%) |
Jul 26, 2023 | 13.19 | 13.37 | 13.10 | 13.21 | 30,111 | +0.18(+1.40%) |
Jul 25, 2023 | 12.78 | 13.06 | 12.78 | 13.02 | 8,536 | +0.17(+1.35%) |
Jul 24, 2023 | 12.90 | 12.94 | 12.83 | 12.85 | 11,740 | +0.01(+0.07%) |
Jul 21, 2023 | 12.78 | 13.00 | 12.78 | 12.84 | 7,121 | +0.00(+0.00%) |
Jul 20, 2023 | 12.75 | 13.03 | 12.75 | 12.84 | 19,015 | -0.05(-0.37%) |
Jul 19, 2023 | 12.90 | 12.98 | 12.71 | 12.89 | 28,625 | +0.00(+0.00%) |
Jul 18, 2023 | 12.93 | 13.12 | 12.74 | 12.89 | 22,171 | -0.04(-0.30%) |
Jul 17, 2023 | 13.09 | 13.09 | 12.84 | 12.93 | 18,258 | -0.17(-1.32%) |
Jul 14, 2023 | 13.17 | 13.37 | 13.08 | 13.10 | 9,466 | -0.17(-1.30%) |
Jul 13, 2023 | 13.17 | 13.33 | 13.04 | 13.27 | 12,957 | +0.23(+1.77%) |
Jul 12, 2023 | 13.30 | 13.32 | 13.01 | 13.04 | 88,638 | -0.20(-1.53%) |
Jul 11, 2023 | 12.97 | 13.31 | 12.97 | 13.24 | 11,959 | +0.16(+1.25%) |
Jul 10, 2023 | 13.15 | 13.27 | 12.87 | 13.08 | 17,710 | +0.03(+0.26%) |
Jul 07, 2023 | 13.32 | 13.46 | 12.98 | 13.05 | 13,253 | -0.18(-1.35%) |
Jul 06, 2023 | 13.29 | 13.42 | 13.17 | 13.23 | 42,874 | +0.05(+0.37%) |
Jul 05, 2023 | 13.09 | 13.39 | 12.86 | 13.18 | 95,645 | -0.62(-4.46%) |
Jul 03, 2023 | 13.08 | 13.83 | 13.03 | 13.79 | 122,593 | +1.31(+10.48%) |
Jun 30, 2023 | 12.12 | 12.50 | 12.04 | 12.48 | 93,978 | +0.65(+5.53%) |
Jun 29, 2023 | 12.01 | 12.10 | 11.83 | 11.83 | 19,238 | -0.01(-0.10%) |
Jun 28, 2023 | 11.85 | 12.17 | 11.84 | 11.84 | 20,834 | +0.09(+0.80%) |
Jun 27, 2023 | 11.82 | 11.94 | 11.75 | 11.75 | 5,270 | -0.16(-1.34%) |
Jun 26, 2023 | 11.65 | 11.92 | 11.58 | 11.91 | 34,682 | +0.53(+4.69%) |
Jun 23, 2023 | 11.37 | 11.46 | 11.37 | 11.37 | 2,185 | -0.08(-0.69%) |
Jun 22, 2023 | 11.41 | 11.58 | 11.37 | 11.45 | 11,440 | +0.08(+0.70%) |
Jun 21, 2023 | 11.43 | 11.82 | 11.23 | 11.37 | 28,396 | -0.10(-0.90%) |
Jun 20, 2023 | 11.60 | 11.99 | 11.42 | 11.48 | 25,853 | -0.22(-1.84%) |
Jun 16, 2023 | 11.79 | 11.96 | 11.69 | 11.69 | 20,163 | -0.10(-0.87%) |
Jun 15, 2023 | 11.83 | 12.16 | 11.80 | 11.80 | 4,534 | -0.05(-0.43%) |
Jun 14, 2023 | 11.84 | 11.88 | 11.81 | 11.85 | 5,809 | +0.04(+0.35%) |
Jun 13, 2023 | 11.98 | 11.98 | 11.80 | 11.80 | 6,280 | -0.08(-0.70%) |
Jun 12, 2023 | 11.96 | 12.09 | 11.72 | 11.89 | 9,854 | -0.24(-2.01%) |
Jun 09, 2023 | 12.14 | 12.14 | 12.01 | 12.13 | 42,053 | +0.24(+2.05%) |
Jun 08, 2023 | 11.93 | 11.97 | 11.80 | 11.89 | 7,528 | -0.10(-0.86%) |
Jun 07, 2023 | 11.91 | 12.17 | 11.91 | 11.99 | 12,261 | +0.14(+1.18%) |
Jun 06, 2023 | 11.80 | 11.88 | 11.80 | 11.85 | 7,615 | +0.09(+0.76%) |
Jun 05, 2023 | 11.81 | 11.89 | 11.75 | 11.76 | 3,745 | -0.07(-0.60%) |
Jun 02, 2023 | 11.80 | 11.86 | 11.73 | 11.83 | 11,393 | +0.04(+0.36%) |