Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2024 | 18.45 | 0 | +0.01(+0.03%) | |||
Mar 12, 2024 | 18.44 | 18.54 | 18.44 | 18.45 | 270 | -0.08(-0.44%) |
Mar 11, 2024 | 18.36 | 18.55 | 18.36 | 18.53 | 646 | +0.06(+0.30%) |
Mar 08, 2024 | 18.52 | 18.52 | 18.47 | 18.47 | 280 | -0.04(-0.22%) |
Mar 07, 2024 | 18.45 | 18.53 | 18.43 | 18.52 | 172,003 | -0.08(-0.43%) |
Mar 06, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 12 | +0.02(+0.11%) |
Mar 05, 2024 | 18.55 | 18.57 | 18.55 | 18.57 | 715 | +0.13(+0.72%) |
Mar 04, 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 520 | -0.18(-0.95%) |
Mar 01, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.36(+2.00%) |
Feb 29, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 85 | +0.33(+1.84%) |
Feb 28, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 102 | -0.30(-1.65%) |
Feb 27, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 50 | +0.24(+1.36%) |
Feb 26, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 164 | -0.18(-1.01%) |
Feb 23, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.06(+0.31%) |
Feb 22, 2024 | 18.19 | 18.19 | 18.11 | 18.11 | 824 | +0.18(+1.02%) |
Feb 21, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 57 | +0.20(+1.10%) |
Feb 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 1 | -0.05(-0.28%) |
Feb 16, 2024 | 17.79 | 17.84 | 17.78 | 17.78 | 7,078 | -0.03(-0.17%) |
Feb 15, 2024 | 17.61 | 17.84 | 17.61 | 17.81 | 453 | +0.10(+0.59%) |
Feb 14, 2024 | 17.53 | 17.71 | 17.53 | 17.71 | 330 | +0.00(+0.00%) |
Feb 13, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 348 | -0.13(-0.71%) |
Feb 12, 2024 | 17.50 | 17.86 | 17.50 | 17.83 | 1,106 | +0.30(+1.72%) |
Feb 09, 2024 | 17.36 | 17.53 | 17.36 | 17.53 | 342 | -0.08(-0.43%) |
Feb 08, 2024 | 17.47 | 17.61 | 17.47 | 17.61 | 387 | +0.00(+0.01%) |
Feb 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 69 | +0.18(+1.03%) |
Feb 06, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.85(+5.13%) |
Feb 05, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | +0.15(+0.94%) |
Feb 02, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | -0.49(-2.90%) |
Feb 01, 2024 | 16.83 | 17.14 | 16.83 | 16.91 | 1,017 | +0.07(+0.42%) |
Jan 31, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 391 | -0.16(-0.91%) |
Jan 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.36(-2.10%) |
Jan 29, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 2 | -0.24(-1.34%) |
Jan 26, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 358 | -0.07(-0.37%) |
Jan 25, 2024 | 17.72 | 17.72 | 17.66 | 17.66 | 324 | -0.01(-0.08%) |
Jan 24, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 1 | +0.44(+2.56%) |
Jan 23, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 107 | +0.28(+1.67%) |
Jan 22, 2024 | 16.88 | 16.95 | 16.88 | 16.95 | 347 | -0.42(-2.39%) |
Jan 19, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | +0.16(+0.96%) |
Jan 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 60 | +0.26(+1.56%) |
Jan 17, 2024 | 17.01 | 17.01 | 16.94 | 16.94 | 346 | -0.52(-2.97%) |
Jan 16, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 67 | -0.02(-0.09%) |
Jan 12, 2024 | 17.25 | 17.47 | 17.25 | 17.47 | 304 | +0.12(+0.69%) |
Jan 11, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 11 | -0.10(-0.57%) |
Jan 10, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 12 | +0.03(+0.17%) |
Jan 09, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 35 | -0.13(-0.77%) |
Jan 08, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 345 | -0.21(-1.16%) |
Jan 05, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | -0.06(-0.36%) |
Jan 04, 2024 | 17.87 | 17.87 | 17.82 | 17.82 | 347 | -0.24(-1.34%) |
Jan 03, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 10 | -0.01(-0.07%) |
Jan 02, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 6 | -0.33(-1.77%) |
Dec 29, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.09(+0.46%) |
Dec 28, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 16 | +0.46(+2.58%) |
Dec 27, 2023 | 17.66 | 17.86 | 17.63 | 17.86 | 304 | +0.06(+0.36%) |
Dec 26, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 144 | -0.12(-0.69%) |
Dec 22, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 100 | +0.02(+0.10%) |
Dec 21, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 91 | +0.47(+2.70%) |
Dec 20, 2023 | 17.63 | 17.66 | 17.43 | 17.43 | 4,671 | -0.65(-3.62%) |
Dec 19, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 2 | +0.16(+0.92%) |
Dec 18, 2023 | 17.93 | 17.93 | 17.79 | 17.92 | 1,306 | -0.14(-0.75%) |
Dec 15, 2023 | 18.10 | 18.16 | 17.91 | 18.06 | 5,216 | -0.10(-0.55%) |
Dec 14, 2023 | 18.21 | 18.21 | 18.16 | 18.16 | 674 | -0.08(-0.41%) |
Dec 13, 2023 | 18.15 | 18.23 | 17.92 | 18.23 | 2,322 | -0.00(-0.02%) |
Dec 12, 2023 | 18.25 | 18.25 | 18.23 | 18.24 | 410 | -0.06(-0.33%) |
Dec 11, 2023 | 18.28 | 18.30 | 18.28 | 18.30 | 102 | +0.08(+0.42%) |
Dec 08, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.00(-0.03%) |
Dec 07, 2023 | 18.18 | 18.22 | 18.18 | 18.22 | 103 | +0.19(+1.06%) |
Dec 06, 2023 | 18.07 | 18.12 | 18.03 | 18.03 | 1,846 | -0.02(-0.14%) |
Dec 05, 2023 | 18.27 | 18.27 | 18.06 | 18.06 | 3,656 | -0.51(-2.73%) |
Dec 04, 2023 | 18.52 | 18.57 | 18.38 | 18.57 | 2,822 | -0.18(-0.94%) |
Dec 01, 2023 | 18.55 | 18.74 | 18.55 | 18.74 | 104 | +0.10(+0.54%) |
Nov 30, 2023 | 18.79 | 18.79 | 18.64 | 18.64 | 3,890 | +0.00(+0.00%) |
Nov 29, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 15 | -0.18(-0.98%) |
Nov 28, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.07(+0.36%) |
Nov 27, 2023 | 18.82 | 18.82 | 18.76 | 18.76 | 352 | -0.20(-1.06%) |
Nov 24, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.12(+0.63%) |
Nov 22, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 102 | -0.16(-0.83%) |
Nov 21, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | -0.07(-0.39%) |
Nov 20, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.09(+0.49%) |
Nov 17, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 102 | +0.24(+1.30%) |
Nov 16, 2023 | 18.77 | 18.77 | 18.73 | 18.73 | 368 | -0.27(-1.40%) |
Nov 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 7 | -0.06(-0.33%) |
Nov 14, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 1 | +0.27(+1.46%) |
Nov 13, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 2 | +0.05(+0.25%) |
Nov 10, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 102 | +0.00(+0.01%) |
Nov 09, 2023 | 18.85 | 18.85 | 18.74 | 18.74 | 451 | -0.15(-0.79%) |
Nov 08, 2023 | 18.85 | 18.89 | 18.85 | 18.89 | 109 | +0.01(+0.07%) |
Nov 07, 2023 | 18.86 | 18.87 | 18.86 | 18.87 | 410 | -0.10(-0.51%) |
Nov 06, 2023 | 18.96 | 18.97 | 18.96 | 18.97 | 408 | +0.11(+0.57%) |
Nov 03, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 102 | +0.41(+2.23%) |
Nov 02, 2023 | 18.51 | 18.51 | 18.45 | 18.45 | 410 | -0.19(-0.99%) |
Nov 01, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.13(+0.71%) |
Oct 31, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 353 | -0.12(-0.63%) |
Oct 30, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 100 | +0.35(+1.92%) |
Oct 27, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 102 | +0.04(+0.21%) |
Oct 26, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.14(+0.76%) |
Oct 25, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -0.11(-0.62%) |
Oct 24, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 1 | +0.23(+1.28%) |
Oct 23, 2023 | 17.73 | 17.98 | 17.73 | 17.98 | 135 | -0.15(-0.83%) |
Oct 20, 2023 | 18.14 | 18.14 | 18.13 | 18.13 | 545 | -0.17(-0.93%) |
Oct 19, 2023 | 18.31 | 18.31 | 18.30 | 18.30 | 499 | -0.25(-1.37%) |
Oct 18, 2023 | 18.63 | 18.63 | 18.56 | 18.56 | 371 | -0.27(-1.45%) |
Oct 17, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 1 | -0.01(-0.05%) |
Oct 16, 2023 | 18.81 | 18.84 | 18.81 | 18.84 | 360 | -0.13(-0.67%) |
Oct 13, 2023 | 18.94 | 19.20 | 18.94 | 18.97 | 497 | +0.00(+0.02%) |
Oct 12, 2023 | 19.16 | 19.16 | 18.79 | 18.96 | 448 | -0.24(-1.27%) |
Oct 11, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 332 | +0.02(+0.10%) |
Oct 10, 2023 | 19.04 | 19.19 | 19.04 | 19.19 | 2,056 | +0.15(+0.78%) |
Oct 09, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | -0.03(-0.14%) |
Oct 06, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 102 | +0.08(+0.44%) |
Oct 05, 2023 | 18.91 | 18.98 | 18.91 | 18.98 | 114 | +0.13(+0.71%) |
Oct 04, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 11 | -0.16(-0.83%) |
Oct 03, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | -0.11(-0.56%) |
Oct 02, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 71 | -0.07(-0.37%) |
Sep 29, 2023 | 19.23 | 19.25 | 19.17 | 19.18 | 820 | +0.01(+0.07%) |
Sep 28, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 79 | +0.06(+0.30%) |
Sep 27, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 83 | +0.05(+0.25%) |
Sep 26, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1 | -0.12(-0.60%) |
Sep 25, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 6 | -0.17(-0.86%) |
Sep 22, 2023 | 19.35 | 19.35 | 19.24 | 19.35 | 3,598 | +0.41(+2.18%) |
Sep 21, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | -0.30(-1.56%) |
Sep 20, 2023 | 19.30 | 19.30 | 19.23 | 19.23 | 225 | -0.01(-0.05%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.24 | 19.24 | 110 | -0.08(-0.41%) |
Sep 18, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 213 | +0.09(+0.49%) |
Sep 15, 2023 | 19.32 | 19.32 | 19.23 | 19.23 | 331 | -0.18(-0.93%) |
Sep 14, 2023 | 19.46 | 19.46 | 19.41 | 19.41 | 333 | -0.04(-0.19%) |
Sep 13, 2023 | 19.51 | 19.51 | 19.45 | 19.45 | 375 | -0.09(-0.47%) |
Sep 12, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 6 | -0.05(-0.26%) |
Sep 11, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 6 | +0.38(+1.97%) |
Sep 08, 2023 | 19.23 | 19.23 | 19.21 | 19.21 | 591 | -0.01(-0.03%) |
Sep 07, 2023 | 19.36 | 19.36 | 19.22 | 19.22 | 340 | -0.44(-2.26%) |
Sep 06, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 1 | -0.10(-0.50%) |
Sep 05, 2023 | 19.82 | 19.82 | 19.76 | 19.76 | 541 | -0.16(-0.81%) |
Sep 01, 2023 | 19.83 | 19.92 | 19.83 | 19.92 | 106 | +0.28(+1.45%) |
Aug 31, 2023 | 19.63 | 19.64 | 19.63 | 19.64 | 415 | -0.07(-0.38%) |
Aug 30, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | -0.09(-0.46%) |
Aug 29, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.29(+1.49%) |
Aug 28, 2023 | 19.40 | 19.51 | 19.40 | 19.51 | 622 | +0.27(+1.40%) |
Aug 25, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 212 | -0.04(-0.19%) |
Aug 24, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 214 | +0.03(+0.17%) |
Aug 23, 2023 | 19.23 | 19.25 | 19.23 | 19.25 | 362 | -0.20(-1.04%) |
Aug 22, 2023 | 19.47 | 19.47 | 19.45 | 19.45 | 361 | +0.01(+0.07%) |
Aug 21, 2023 | 19.38 | 19.44 | 19.38 | 19.44 | 452 | -0.17(-0.85%) |
Aug 18, 2023 | 19.47 | 19.72 | 19.46 | 19.60 | 2,399 | -0.17(-0.84%) |
Aug 17, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 12 | +0.12(+0.62%) |
Aug 16, 2023 | 19.62 | 20.12 | 19.62 | 19.65 | 547 | -0.17(-0.84%) |
Aug 15, 2023 | 19.86 | 19.86 | 19.81 | 19.81 | 344 | -0.30(-1.51%) |
Aug 14, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 13 | +0.01(+0.05%) |
Aug 11, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 102 | -0.68(-3.28%) |
Aug 10, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 18 | +0.09(+0.43%) |
Aug 09, 2023 | 20.77 | 20.77 | 20.70 | 20.70 | 220 | -0.09(-0.41%) |
Aug 08, 2023 | 20.71 | 20.78 | 20.71 | 20.78 | 543 | -0.14(-0.69%) |
Aug 07, 2023 | 20.97 | 20.97 | 20.93 | 20.93 | 537 | -0.30(-1.43%) |
Aug 04, 2023 | 21.25 | 21.25 | 21.23 | 21.23 | 346 | +0.02(+0.09%) |
Aug 03, 2023 | 21.20 | 21.21 | 21.20 | 21.21 | 141 | +0.39(+1.85%) |
Aug 02, 2023 | 20.87 | 20.87 | 20.82 | 20.82 | 359 | -0.22(-1.03%) |
Aug 01, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 394 | -0.18(-0.83%) |
Jul 31, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 289 | -0.02(-0.09%) |
Jul 28, 2023 | 21.26 | 21.33 | 21.24 | 21.24 | 710 | +0.76(+3.74%) |
Jul 27, 2023 | 20.58 | 20.58 | 20.47 | 20.47 | 486 | -0.38(-1.82%) |
Jul 26, 2023 | 20.62 | 20.85 | 20.62 | 20.85 | 409 | +0.04(+0.19%) |
Jul 25, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 55 | +0.44(+2.14%) |
Jul 24, 2023 | 20.10 | 20.39 | 20.10 | 20.38 | 724 | +0.27(+1.32%) |
Jul 21, 2023 | 20.13 | 20.13 | 20.11 | 20.11 | 334 | -0.05(-0.24%) |
Jul 20, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 8 | +0.01(+0.07%) |
Jul 19, 2023 | 20.18 | 20.18 | 20.14 | 20.14 | 434 | -0.12(-0.60%) |
Jul 18, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 13 | -0.20(-1.00%) |
Jul 17, 2023 | 20.32 | 20.47 | 20.32 | 20.47 | 342 | -0.01(-0.07%) |
Jul 14, 2023 | 20.54 | 20.54 | 20.48 | 20.48 | 557 | -0.21(-0.99%) |
Jul 13, 2023 | 20.56 | 20.69 | 20.56 | 20.69 | 409 | +0.28(+1.39%) |
Jul 12, 2023 | 20.30 | 20.41 | 20.30 | 20.41 | 328 | +0.09(+0.43%) |
Jul 11, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 11 | +0.21(+1.02%) |
Jul 10, 2023 | 20.06 | 20.11 | 20.06 | 20.11 | 651 | +0.03(+0.17%) |
Jul 07, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.18(+0.88%) |
Jul 06, 2023 | 20.01 | 20.01 | 19.90 | 19.90 | 199 | -0.24(-1.18%) |
Jul 05, 2023 | 20.11 | 20.14 | 20.11 | 20.14 | 387 | -0.08(-0.39%) |
Jul 03, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 102 | +0.21(+1.07%) |
Jun 30, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 102 | +0.21(+1.04%) |
Jun 29, 2023 | 19.78 | 19.80 | 19.78 | 19.80 | 556 | -0.16(-0.78%) |
Jun 28, 2023 | 19.85 | 19.96 | 19.85 | 19.96 | 349 | -0.08(-0.41%) |
Jun 27, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 208 | +0.34(+1.71%) |
Jun 26, 2023 | 19.75 | 19.75 | 19.70 | 19.70 | 357 | -0.30(-1.52%) |
Jun 23, 2023 | 19.93 | 20.07 | 19.93 | 20.01 | 570 | -0.09(-0.43%) |
Jun 22, 2023 | 20.10 | 20.10 | 20.09 | 20.09 | 592 | -0.12(-0.59%) |
Jun 21, 2023 | 20.17 | 20.21 | 20.17 | 20.21 | 102 | -0.29(-1.42%) |
Jun 20, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 66 | -0.30(-1.45%) |
Jun 16, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 262 | -0.02(-0.12%) |