Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 20, 2024 | 16.41 | 16.59 | 16.41 | 16.54 | 15,570 | +0.01(+0.06%) |
Feb 16, 2024 | 16.31 | 16.58 | 16.31 | 16.53 | 6,088 | -0.03(-0.18%) |
Feb 15, 2024 | 16.45 | 16.64 | 16.45 | 16.56 | 7,907 | +0.10(+0.60%) |
Feb 14, 2024 | 16.50 | 16.50 | 16.22 | 16.46 | 9,174 | -0.11(-0.65%) |
Feb 13, 2024 | 16.44 | 16.71 | 16.44 | 16.57 | 3,229 | -0.34(-1.98%) |
Feb 12, 2024 | 16.99 | 17.05 | 16.86 | 16.90 | 2,370 | -0.08(-0.46%) |
Feb 09, 2024 | 17.24 | 17.24 | 16.88 | 16.98 | 4,700 | -0.02(-0.12%) |
Feb 08, 2024 | 17.01 | 17.06 | 16.87 | 17.00 | 13,277 | -0.01(-0.06%) |
Feb 07, 2024 | 17.36 | 17.61 | 17.01 | 17.01 | 7,293 | -0.53(-3.04%) |
Feb 06, 2024 | 17.10 | 17.55 | 17.04 | 17.55 | 2,506 | +0.78(+4.66%) |
Feb 05, 2024 | 16.88 | 16.94 | 16.58 | 16.77 | 3,503 | -0.33(-1.90%) |
Feb 02, 2024 | 17.53 | 17.61 | 16.90 | 17.09 | 9,663 | -0.47(-2.69%) |
Feb 01, 2024 | 17.03 | 17.69 | 17.03 | 17.56 | 9,252 | +0.75(+4.45%) |
Jan 31, 2024 | 17.05 | 17.28 | 16.81 | 16.81 | 7,217 | -0.41(-2.37%) |
Jan 30, 2024 | 17.48 | 17.48 | 17.17 | 17.22 | 3,684 | -0.25(-1.42%) |
Jan 29, 2024 | 17.09 | 17.50 | 17.03 | 17.47 | 2,627 | +0.39(+2.27%) |
Jan 26, 2024 | 17.13 | 17.16 | 17.04 | 17.08 | 2,259 | +0.22(+1.30%) |
Jan 25, 2024 | 16.52 | 16.95 | 16.52 | 16.86 | 9,234 | +0.11(+0.63%) |
Jan 24, 2024 | 17.07 | 17.14 | 16.60 | 16.76 | 2,233 | -0.27(-1.58%) |
Jan 23, 2024 | 16.95 | 17.11 | 16.92 | 17.03 | 7,877 | +0.08(+0.45%) |
Jan 22, 2024 | 16.64 | 17.02 | 16.64 | 16.95 | 7,577 | +0.22(+1.34%) |
Jan 19, 2024 | 16.48 | 16.73 | 16.32 | 16.73 | 2,547 | +0.23(+1.41%) |
Jan 18, 2024 | 16.89 | 16.89 | 16.49 | 16.49 | 2,109 | -0.33(-1.99%) |
Jan 17, 2024 | 16.81 | 16.98 | 16.81 | 16.83 | 1,333 | -0.30(-1.73%) |
Jan 16, 2024 | 16.96 | 17.36 | 16.84 | 17.12 | 4,770 | +0.45(+2.70%) |
Jan 12, 2024 | 16.54 | 16.77 | 16.53 | 16.67 | 5,151 | +0.07(+0.45%) |
Jan 11, 2024 | 16.60 | 16.60 | 16.46 | 16.60 | 2,334 | -0.01(-0.08%) |
Jan 10, 2024 | 16.98 | 16.98 | 16.50 | 16.61 | 2,765 | -0.12(-0.72%) |
Jan 09, 2024 | 17.03 | 17.03 | 16.72 | 16.73 | 3,583 | -0.53(-3.07%) |
Jan 08, 2024 | 16.89 | 17.35 | 16.89 | 17.26 | 4,370 | +0.38(+2.25%) |
Jan 05, 2024 | 16.80 | 16.88 | 16.73 | 16.88 | 6,748 | +0.12(+0.71%) |
Jan 04, 2024 | 16.71 | 16.82 | 16.71 | 16.77 | 1,259 | +0.05(+0.30%) |
Jan 03, 2024 | 16.71 | 16.89 | 16.57 | 16.71 | 2,203 | -0.26(-1.52%) |
Jan 02, 2024 | 17.01 | 17.06 | 16.77 | 16.97 | 6,132 | +0.33(+1.95%) |
Dec 29, 2023 | 16.91 | 17.20 | 16.65 | 16.65 | 3,479 | -0.36(-2.09%) |
Dec 28, 2023 | 16.77 | 17.25 | 16.77 | 17.00 | 14,432 | +0.11(+0.65%) |
Dec 27, 2023 | 16.81 | 17.18 | 16.81 | 16.89 | 4,672 | -0.14(-0.81%) |
Dec 26, 2023 | 16.77 | 17.11 | 16.67 | 17.03 | 5,006 | +0.50(+3.01%) |
Dec 22, 2023 | 16.30 | 16.73 | 16.30 | 16.53 | 5,312 | +0.18(+1.11%) |
Dec 21, 2023 | 16.33 | 16.45 | 16.27 | 16.35 | 3,198 | +0.05(+0.30%) |
Dec 20, 2023 | 16.54 | 16.77 | 16.24 | 16.30 | 3,218 | -0.28(-1.71%) |
Dec 19, 2023 | 16.34 | 16.70 | 16.34 | 16.59 | 14,480 | +0.39(+2.38%) |
Dec 18, 2023 | 16.18 | 16.35 | 16.18 | 16.20 | 6,092 | -0.31(-1.89%) |
Dec 15, 2023 | 16.64 | 16.65 | 16.51 | 16.51 | 3,747 | -0.18(-1.08%) |
Dec 14, 2023 | 16.25 | 16.93 | 16.25 | 16.69 | 6,933 | +0.43(+2.63%) |
Dec 13, 2023 | 15.74 | 16.27 | 15.60 | 16.27 | 3,678 | +0.36(+2.29%) |
Dec 12, 2023 | 16.37 | 16.42 | 15.90 | 15.90 | 2,444 | -0.55(-3.34%) |
Dec 11, 2023 | 16.35 | 16.58 | 16.35 | 16.45 | 4,364 | -0.30(-1.77%) |
Dec 08, 2023 | 16.17 | 16.77 | 16.17 | 16.75 | 4,257 | +0.20(+1.23%) |
Dec 07, 2023 | 16.40 | 16.57 | 16.38 | 16.54 | 3,683 | +0.10(+0.64%) |
Dec 06, 2023 | 16.41 | 16.65 | 16.39 | 16.44 | 4,318 | +0.10(+0.63%) |
Dec 05, 2023 | 16.61 | 16.61 | 16.21 | 16.34 | 6,552 | -0.54(-3.22%) |
Dec 04, 2023 | 15.87 | 16.88 | 15.87 | 16.88 | 9,943 | +0.59(+3.62%) |
Dec 01, 2023 | 15.69 | 16.29 | 15.69 | 16.29 | 2,668 | +0.53(+3.38%) |
Nov 30, 2023 | 16.06 | 16.06 | 15.59 | 15.76 | 11,651 | -0.04(-0.25%) |
Nov 29, 2023 | 15.58 | 15.84 | 15.58 | 15.80 | 3,459 | +0.28(+1.78%) |
Nov 28, 2023 | 15.55 | 15.60 | 15.52 | 15.52 | 2,259 | -0.04(-0.29%) |
Nov 27, 2023 | 15.71 | 15.71 | 15.57 | 15.57 | 875 | -0.35(-2.20%) |
Nov 24, 2023 | 15.75 | 15.92 | 15.75 | 15.92 | 594 | +0.31(+2.00%) |
Nov 22, 2023 | 15.56 | 15.60 | 15.56 | 15.60 | 2,998 | +0.19(+1.24%) |
Nov 21, 2023 | 15.64 | 15.64 | 15.38 | 15.41 | 1,180 | -0.31(-1.96%) |
Nov 20, 2023 | 15.56 | 15.81 | 15.56 | 15.72 | 7,495 | +0.29(+1.89%) |
Nov 17, 2023 | 15.09 | 15.43 | 15.09 | 15.43 | 1,611 | +0.20(+1.34%) |
Nov 16, 2023 | 15.47 | 15.47 | 15.22 | 15.22 | 1,512 | -0.46(-2.92%) |
Nov 15, 2023 | 15.31 | 15.96 | 15.31 | 15.68 | 2,159 | +0.13(+0.81%) |
Nov 14, 2023 | 15.25 | 15.56 | 15.23 | 15.56 | 9,615 | +0.73(+4.92%) |
Nov 13, 2023 | 14.90 | 14.96 | 14.79 | 14.83 | 4,846 | -0.17(-1.15%) |
Nov 10, 2023 | 14.77 | 15.00 | 14.65 | 15.00 | 5,518 | +0.25(+1.72%) |
Nov 09, 2023 | 15.34 | 15.41 | 14.74 | 14.75 | 4,556 | -0.60(-3.91%) |
Nov 08, 2023 | 15.85 | 15.85 | 15.35 | 15.35 | 3,043 | -0.28(-1.82%) |
Nov 07, 2023 | 15.66 | 15.84 | 15.63 | 15.63 | 5,560 | -0.14(-0.91%) |
Nov 06, 2023 | 16.25 | 16.25 | 15.77 | 15.77 | 10,073 | -0.17(-1.09%) |
Nov 03, 2023 | 15.08 | 16.02 | 15.08 | 15.95 | 6,470 | +0.53(+3.43%) |
Nov 02, 2023 | 15.27 | 15.51 | 15.27 | 15.42 | 10,605 | +0.63(+4.25%) |