Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 931 | +0.17(+1.23%) |
Mar 26, 2024 | 13.54 | 183 | +0.05(+0.36%) | |||
Mar 25, 2024 | 13.71 | 13.71 | 13.49 | 13.49 | 1,340 | -0.34(-2.48%) |
Mar 22, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 207 | +0.09(+0.68%) |
Mar 21, 2024 | 13.54 | 13.74 | 13.54 | 13.74 | 673 | +0.20(+1.49%) |
Mar 15, 2024 | 13.54 | 33 | -0.11(-0.83%) | |||
Mar 14, 2024 | 13.54 | 13.69 | 13.54 | 13.65 | 1,994 | +0.04(+0.29%) |
Mar 13, 2024 | 13.49 | 13.73 | 13.49 | 13.62 | 1,092 | +0.00(+0.00%) |
Mar 12, 2024 | 13.49 | 13.69 | 13.49 | 13.62 | 4,702 | +0.25(+1.87%) |
Mar 11, 2024 | 13.39 | 13.39 | 13.27 | 13.37 | 1,275 | +0.08(+0.58%) |
Mar 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 720 | -0.19(-1.43%) |
Mar 07, 2024 | 13.28 | 13.54 | 13.28 | 13.48 | 2,375 | +0.04(+0.29%) |
Mar 06, 2024 | 13.44 | 13.57 | 13.44 | 13.44 | 3,799 | +0.19(+1.45%) |
Mar 05, 2024 | 13.51 | 13.54 | 13.25 | 13.25 | 5,420 | -0.12(-0.90%) |
Mar 04, 2024 | 13.25 | 13.37 | 13.25 | 13.37 | 970 | +0.12(+0.91%) |
Mar 01, 2024 | 13.32 | 13.32 | 13.25 | 13.25 | 856 | -0.05(-0.36%) |
Feb 29, 2024 | 13.51 | 13.51 | 13.30 | 13.30 | 483 | +0.02(+0.15%) |
Feb 28, 2024 | 13.43 | 13.43 | 13.25 | 13.28 | 848 | +0.03(+0.22%) |
Feb 27, 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 830 | +0.00(+0.00%) |
Feb 26, 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 834 | -0.01(-0.07%) |
Feb 23, 2024 | 13.27 | 13.38 | 13.26 | 13.26 | 900 | -0.11(-0.79%) |
Feb 22, 2024 | 13.36 | 13.37 | 13.09 | 13.37 | 3,026 | +0.36(+2.74%) |
Feb 21, 2024 | 13.17 | 13.25 | 12.97 | 13.01 | 6,713 | -0.21(-1.60%) |
Feb 20, 2024 | 12.63 | 13.22 | 12.63 | 13.22 | 1,516 | +0.30(+2.31%) |
Feb 16, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 273 | -0.00(-0.04%) |
Feb 15, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 232 | +0.00(+0.00%) |
Feb 14, 2024 | 12.93 | 12.93 | 12.91 | 12.93 | 2,439 | -0.15(-1.14%) |
Feb 13, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 295 | +0.09(+0.67%) |
Feb 12, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 372 | +0.01(+0.05%) |
Feb 08, 2024 | 12.98 | 266 | +0.06(+0.43%) | |||
Feb 05, 2024 | 12.93 | 61 | -0.03(-0.25%) | |||
Feb 02, 2024 | 12.93 | 12.96 | 12.93 | 12.96 | 818 | +0.30(+2.35%) |
Feb 01, 2024 | 12.85 | 12.98 | 12.66 | 12.66 | 1,111 | -0.22(-1.72%) |
Jan 31, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 1,121 | -0.09(-0.67%) |
Jan 30, 2024 | 12.80 | 12.97 | 12.75 | 12.97 | 2,044 | +0.37(+2.91%) |
Jan 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 203 | +0.01(+0.08%) |
Jan 26, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 222 | +0.00(+0.00%) |
Jan 25, 2024 | 12.72 | 12.72 | 12.59 | 12.59 | 844 | +0.02(+0.16%) |
Jan 24, 2024 | 12.56 | 12.57 | 12.56 | 12.57 | 708 | +0.02(+0.14%) |
Jan 23, 2024 | 12.67 | 13.01 | 12.45 | 12.56 | 3,648 | -0.10(-0.76%) |
Jan 22, 2024 | 12.93 | 13.25 | 12.65 | 12.65 | 4,828 | -0.36(-2.74%) |
Jan 19, 2024 | 13.02 | 13.02 | 13.01 | 13.01 | 555 | +0.00(+0.00%) |
Jan 18, 2024 | 13.03 | 13.03 | 13.01 | 13.01 | 397 | -0.04(-0.30%) |
Jan 16, 2024 | 13.05 | 125 | -0.06(-0.45%) | |||
Jan 12, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 1,247 | -0.09(-0.66%) |
Jan 11, 2024 | 13.59 | 13.59 | 13.04 | 13.19 | 1,251 | +0.05(+0.39%) |
Jan 10, 2024 | 13.12 | 13.21 | 13.12 | 13.14 | 2,347 | +0.32(+2.53%) |
Jan 05, 2024 | 12.82 | 38 | +0.01(+0.09%) | |||
Jan 03, 2024 | 12.81 | 31 | +0.31(+2.47%) | |||
Jan 02, 2024 | 12.48 | 12.51 | 12.34 | 12.50 | 3,330 | -0.02(-0.15%) |
Dec 29, 2023 | 13.29 | 13.29 | 12.46 | 12.52 | 8,349 | -0.93(-6.95%) |
Dec 28, 2023 | 12.91 | 13.45 | 12.90 | 13.45 | 1,549 | +0.47(+3.64%) |
Dec 27, 2023 | 13.01 | 13.01 | 12.79 | 12.98 | 1,462 | +0.17(+1.36%) |
Dec 22, 2023 | 12.81 | 63 | -0.21(-1.63%) | |||
Dec 20, 2023 | 13.02 | 146 | -0.33(-2.45%) | |||
Dec 19, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 584 | +0.36(+2.80%) |
Dec 18, 2023 | 13.02 | 13.02 | 12.79 | 12.98 | 3,976 | -0.20(-1.51%) |
Dec 15, 2023 | 13.39 | 13.39 | 13.14 | 13.18 | 7,664 | -0.22(-1.65%) |
Dec 14, 2023 | 13.09 | 13.42 | 12.97 | 13.40 | 21,728 | +0.37(+2.80%) |
Dec 13, 2023 | 13.12 | 13.13 | 12.77 | 13.04 | 9,902 | -0.08(-0.60%) |
Dec 12, 2023 | 13.14 | 13.14 | 13.00 | 13.12 | 2,876 | +0.03(+0.21%) |
Dec 11, 2023 | 13.03 | 13.12 | 12.88 | 13.09 | 8,417 | +0.12(+0.92%) |
Dec 08, 2023 | 13.03 | 13.03 | 12.77 | 12.97 | 2,273 | +0.44(+3.53%) |
Dec 07, 2023 | 12.54 | 12.99 | 12.53 | 12.53 | 2,640 | +0.13(+1.04%) |
Dec 06, 2023 | 12.12 | 12.68 | 12.12 | 12.40 | 6,856 | +0.32(+2.67%) |
Dec 05, 2023 | 11.85 | 12.08 | 11.85 | 12.08 | 3,978 | +0.09(+0.78%) |
Dec 04, 2023 | 11.76 | 11.98 | 11.76 | 11.98 | 2,051 | +0.14(+1.16%) |
Dec 01, 2023 | 11.82 | 11.85 | 11.82 | 11.85 | 949 | +0.04(+0.31%) |
Nov 30, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 212 | +0.10(+0.87%) |
Nov 29, 2023 | 11.53 | 11.71 | 11.52 | 11.71 | 3,167 | -0.15(-1.24%) |
Nov 28, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 709 | +0.01(+0.08%) |
Nov 27, 2023 | 11.70 | 11.92 | 11.70 | 11.85 | 1,775 | -0.14(-1.15%) |
Nov 22, 2023 | 11.98 | 58 | +0.13(+1.13%) | |||
Nov 21, 2023 | 11.97 | 11.98 | 11.85 | 11.85 | 2,394 | -0.07(-0.59%) |
Nov 17, 2023 | 11.92 | 6 | +0.00(+0.01%) | |||
Nov 16, 2023 | 11.83 | 11.92 | 11.83 | 11.92 | 944 | +0.11(+0.94%) |
Nov 15, 2023 | 11.83 | 11.83 | 11.81 | 11.81 | 899 | -0.13(-1.10%) |
Nov 14, 2023 | 11.74 | 11.98 | 11.74 | 11.94 | 441 | +0.23(+1.98%) |
Nov 13, 2023 | 11.80 | 11.92 | 11.71 | 11.71 | 2,078 | -0.37(-3.05%) |
Nov 10, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 233 | +0.10(+0.85%) |
Nov 09, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 707 | -0.02(-0.15%) |
Nov 07, 2023 | 11.99 | 114 | -0.22(-1.81%) | |||
Nov 06, 2023 | 12.11 | 12.25 | 12.11 | 12.21 | 2,650 | +0.03(+0.23%) |
Nov 03, 2023 | 12.12 | 12.19 | 12.07 | 12.19 | 2,531 | +0.19(+1.61%) |
Oct 31, 2023 | 11.99 | 87 | -0.01(-0.08%) | |||
Oct 30, 2023 | 12.04 | 12.04 | 12.00 | 12.00 | 713 | -0.25(-2.07%) |
Oct 24, 2023 | 12.26 | 5 | -0.25(-2.02%) | |||
Oct 20, 2023 | 12.51 | 3 | +0.45(+3.74%) | |||
Oct 19, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 720 | +0.05(+0.38%) |
Oct 17, 2023 | 12.01 | 10 | -0.55(-4.37%) | |||
Oct 16, 2023 | 12.45 | 12.56 | 12.45 | 12.56 | 555 | +0.20(+1.64%) |
Oct 11, 2023 | 12.36 | 17 | -0.29(-2.29%) | |||
Oct 10, 2023 | 12.46 | 12.67 | 12.46 | 12.65 | 558 | +0.41(+3.39%) |
Oct 05, 2023 | 12.23 | 13 | -0.12(-0.97%) | |||
Oct 02, 2023 | 12.35 | 3 | +0.21(+1.75%) | |||
Sep 29, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 1,313 | -0.40(-3.16%) |
Sep 28, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 411 | +0.26(+2.10%) |
Sep 27, 2023 | 12.39 | 12.39 | 12.14 | 12.28 | 979 | -0.29(-2.27%) |
Sep 26, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 285 | +0.14(+1.13%) |
Sep 22, 2023 | 12.43 | 65 | +0.04(+0.28%) | |||
Sep 21, 2023 | 12.56 | 12.56 | 12.39 | 12.39 | 471 | +0.00(+0.00%) |
Sep 20, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 655 | -0.06(-0.44%) |
Sep 18, 2023 | 12.45 | 74 | +0.00(+0.00%) | |||
Sep 15, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 997 | -0.26(-2.03%) |
Sep 14, 2023 | 12.69 | 12.72 | 12.69 | 12.70 | 970 | +0.03(+0.22%) |
Sep 11, 2023 | 12.68 | 6 | +0.01(+0.07%) | |||
Sep 08, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 390 | +0.29(+2.33%) |
Sep 07, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 470 | -0.32(-2.49%) |
Aug 31, 2023 | 12.69 | 64 | +0.39(+3.14%) | |||
Aug 30, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 997 | -0.02(-0.15%) |
Aug 29, 2023 | 12.23 | 12.33 | 12.23 | 12.33 | 1,000 | +0.10(+0.81%) |
Aug 28, 2023 | 12.21 | 12.23 | 12.21 | 12.23 | 374 | -0.01(-0.07%) |
Aug 25, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 287 | +0.02(+0.15%) |
Aug 23, 2023 | 12.22 | 13 | +0.25(+2.12%) | |||
Aug 22, 2023 | 11.68 | 11.96 | 11.49 | 11.96 | 1,155 | -0.31(-2.51%) |
Aug 21, 2023 | 12.27 | 12.29 | 11.92 | 12.27 | 4,042 | +0.51(+4.31%) |
Aug 16, 2023 | 11.76 | 8 | +0.00(+0.00%) | |||
Aug 15, 2023 | 11.89 | 11.89 | 11.76 | 11.76 | 2,990 | -0.45(-3.70%) |
Aug 10, 2023 | 12.22 | 85 | -0.42(-3.29%) | |||
Aug 09, 2023 | 12.53 | 12.63 | 12.53 | 12.63 | 471 | +0.39(+3.21%) |
Aug 08, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 446 | +0.05(+0.42%) |
Aug 07, 2023 | 12.06 | 12.19 | 12.06 | 12.19 | 927 | +0.06(+0.50%) |
Aug 04, 2023 | 12.26 | 12.40 | 12.08 | 12.13 | 4,351 | -0.51(-4.06%) |
Aug 02, 2023 | 12.64 | 83 | +0.46(+3.79%) | |||
Jul 31, 2023 | 12.18 | 83 | +0.00(+0.00%) | |||
Jul 27, 2023 | 12.18 | 116 | -0.05(-0.44%) | |||
Jul 25, 2023 | 12.24 | 13 | -0.33(-2.66%) | |||
Jul 18, 2023 | 12.57 | 33 | +0.36(+2.92%) | |||
Jul 17, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 227 | +0.28(+2.31%) |
Jul 11, 2023 | 11.94 | 17 | +0.16(+1.38%) | |||
Jun 30, 2023 | 11.77 | 22 | -0.49(-3.99%) | |||
Jun 29, 2023 | 12.22 | 12.39 | 12.22 | 12.26 | 2,644 | +0.05(+0.37%) |
Jun 28, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 142 | +0.00(+0.00%) |
Jun 27, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 125 | +0.00(+0.00%) |
Jun 26, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 176 | +0.44(+3.77%) |
Jun 15, 2023 | 11.77 | 67 | -0.24(-1.96%) | |||
Jun 13, 2023 | 12.01 | 54 | -0.17(-1.41%) | |||
Jun 08, 2023 | 12.18 | 81 | +0.00(+0.00%) | |||
Jun 07, 2023 | 11.99 | 12.18 | 11.99 | 12.18 | 2,318 | +0.33(+2.75%) |
May 31, 2023 | 11.85 | 112 | +0.32(+2.74%) | |||
May 25, 2023 | 11.54 | 182 | -0.18(-1.55%) | |||
May 24, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 220 | -0.03(-0.26%) |
May 22, 2023 | 11.75 | 69 | -0.17(-1.47%) | |||
May 19, 2023 | 11.47 | 11.93 | 11.47 | 11.93 | 982 | +0.29(+2.51%) |
May 18, 2023 | 11.37 | 11.63 | 11.37 | 11.63 | 1,964 | +0.28(+2.48%) |
May 16, 2023 | 11.35 | 122 | -0.56(-4.69%) | |||
May 10, 2023 | 11.91 | 7 | +0.20(+1.69%) | |||
May 09, 2023 | 11.77 | 11.77 | 11.71 | 11.71 | 1,263 | +0.18(+1.52%) |
May 01, 2023 | 11.54 | 39 | +0.24(+2.12%) | |||
Apr 21, 2023 | 11.30 | 76 | +0.06(+0.52%) | |||
Apr 18, 2023 | 11.24 | 63 | -0.08(-0.68%) | |||
Apr 17, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 188 | -0.60(-5.06%) |
Apr 13, 2023 | 11.92 | 14 | +0.28(+2.41%) | |||
Apr 12, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 8,285 | +0.07(+0.56%) |
Apr 04, 2023 | 11.57 | 47 | -0.32(-2.69%) |