Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 13.30 | 13.32 | 13.30 | 13.32 | 342 | +0.01(+0.09%) |
Feb 14, 2024 | 13.40 | 13.40 | 13.27 | 13.31 | 2,564 | -0.07(-0.54%) |
Feb 13, 2024 | 13.27 | 13.39 | 13.25 | 13.38 | 4,364 | +0.06(+0.47%) |
Feb 12, 2024 | 13.30 | 13.40 | 13.22 | 13.32 | 4,518 | -0.06(-0.44%) |
Feb 09, 2024 | 13.29 | 13.38 | 13.29 | 13.38 | 1,303 | +0.01(+0.09%) |
Feb 08, 2024 | 13.27 | 13.40 | 13.27 | 13.36 | 41,165 | +0.04(+0.33%) |
Feb 07, 2024 | 13.29 | 13.41 | 13.26 | 13.32 | 33,537 | -0.08(-0.62%) |
Feb 06, 2024 | 13.40 | 13.58 | 13.26 | 13.40 | 42,036 | +0.07(+0.55%) |
Feb 05, 2024 | 13.17 | 13.47 | 13.17 | 13.33 | 3,767 | -0.01(-0.08%) |
Feb 02, 2024 | 13.28 | 13.40 | 13.25 | 13.34 | 2,684 | -0.01(-0.07%) |
Feb 01, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 157 | +0.01(+0.11%) |
Jan 31, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 3 | -0.01(-0.07%) |
Jan 30, 2024 | 13.17 | 13.35 | 13.17 | 13.35 | 2,312 | +0.03(+0.19%) |
Jan 29, 2024 | 13.24 | 13.34 | 13.23 | 13.32 | 8,940 | -0.05(-0.38%) |
Jan 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 100 | -0.01(-0.07%) |
Jan 25, 2024 | 13.53 | 13.53 | 13.38 | 13.38 | 196 | +0.20(+1.53%) |
Jan 24, 2024 | 13.03 | 13.18 | 13.03 | 13.18 | 268 | +0.38(+3.00%) |
Jan 23, 2024 | 12.78 | 12.79 | 12.78 | 12.79 | 2,086 | +0.27(+2.12%) |
Jan 22, 2024 | 12.64 | 12.76 | 12.52 | 12.53 | 1,355 | -0.51(-3.92%) |
Jan 19, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 169 | -0.01(-0.08%) |
Jan 18, 2024 | 13.02 | 13.05 | 13.00 | 13.05 | 371 | +0.05(+0.42%) |
Jan 17, 2024 | 13.18 | 13.18 | 12.95 | 13.00 | 1,221 | -0.44(-3.29%) |
Jan 16, 2024 | 13.47 | 13.47 | 13.44 | 13.44 | 1,797 | -0.35(-2.55%) |
Jan 12, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.11(+0.79%) |
Jan 11, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 59 | +0.05(+0.38%) |
Jan 10, 2024 | 13.66 | 13.66 | 13.63 | 13.63 | 388 | -0.07(-0.51%) |
Jan 09, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 86 | -0.15(-1.10%) |
Jan 08, 2024 | 13.98 | 13.98 | 13.85 | 13.85 | 505 | -0.18(-1.26%) |
Jan 05, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 101 | -0.01(-0.04%) |
Jan 04, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 230 | -0.18(-1.27%) |
Jan 03, 2024 | 14.19 | 14.22 | 14.19 | 14.22 | 227 | +0.04(+0.25%) |
Jan 02, 2024 | 14.14 | 14.18 | 14.14 | 14.18 | 133 | -0.11(-0.79%) |
Dec 29, 2023 | 14.32 | 14.32 | 14.29 | 14.29 | 711 | +0.01(+0.09%) |
Dec 28, 2023 | 14.33 | 14.33 | 14.28 | 14.28 | 236 | +0.31(+2.25%) |
Dec 27, 2023 | 13.97 | 13.97 | 13.93 | 13.97 | 992 | +0.04(+0.27%) |
Dec 26, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 216 | +0.06(+0.46%) |
Dec 22, 2023 | 13.87 | 13.87 | 13.83 | 13.86 | 1,454 | +0.10(+0.71%) |
Dec 21, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 2 | +0.31(+2.28%) |
Dec 20, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 26 | -0.24(-1.73%) |
Dec 19, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 77 | +0.14(+1.03%) |
Dec 18, 2023 | 13.53 | 13.56 | 13.53 | 13.56 | 249 | -0.14(-0.99%) |
Dec 15, 2023 | 13.70 | 13.78 | 13.69 | 13.69 | 1,607 | -0.07(-0.47%) |
Dec 14, 2023 | 13.74 | 13.76 | 13.71 | 13.76 | 4,937 | +0.02(+0.15%) |
Dec 13, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 85 | -0.05(-0.38%) |
Dec 12, 2023 | 13.73 | 13.79 | 13.73 | 13.79 | 407 | +0.01(+0.07%) |
Dec 11, 2023 | 13.67 | 13.82 | 13.67 | 13.78 | 1,563 | +0.05(+0.34%) |
Dec 08, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 100 | -0.24(-1.75%) |
Dec 07, 2023 | 13.88 | 13.99 | 13.88 | 13.98 | 3,649 | -0.07(-0.53%) |
Dec 06, 2023 | 13.99 | 14.05 | 13.99 | 14.05 | 3,931 | +0.10(+0.74%) |
Dec 05, 2023 | 14.16 | 14.16 | 13.95 | 13.95 | 1,065 | -0.26(-1.84%) |
Dec 04, 2023 | 14.29 | 14.29 | 14.17 | 14.21 | 980 | -0.17(-1.18%) |
Dec 01, 2023 | 14.32 | 14.38 | 14.32 | 14.38 | 250 | +0.06(+0.45%) |
Nov 30, 2023 | 14.20 | 14.36 | 14.20 | 14.32 | 1,788 | -0.13(-0.93%) |
Nov 29, 2023 | 14.48 | 14.48 | 14.45 | 14.45 | 526 | -0.10(-0.69%) |
Nov 28, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.08(+0.56%) |
Nov 27, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 51 | -0.16(-1.07%) |
Nov 24, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 100 | +0.08(+0.56%) |
Nov 22, 2023 | 14.56 | 14.56 | 14.54 | 14.54 | 664 | -0.16(-1.11%) |
Nov 21, 2023 | 14.78 | 14.78 | 14.71 | 14.71 | 1,014 | -0.08(-0.54%) |
Nov 20, 2023 | 14.74 | 14.79 | 14.74 | 14.79 | 401 | +0.17(+1.20%) |
Nov 17, 2023 | 14.65 | 14.65 | 14.61 | 14.61 | 261 | +0.02(+0.16%) |
Nov 16, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 60 | -0.31(-2.05%) |
Nov 15, 2023 | 14.81 | 14.90 | 14.81 | 14.89 | 2,191 | +0.15(+0.99%) |
Nov 14, 2023 | 14.71 | 14.75 | 14.71 | 14.75 | 159 | +0.20(+1.36%) |
Nov 13, 2023 | 14.58 | 14.58 | 14.51 | 14.55 | 959 | +0.16(+1.12%) |
Nov 10, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | -0.09(-0.65%) |
Nov 09, 2023 | 14.66 | 14.66 | 14.48 | 14.48 | 100 | +0.02(+0.15%) |
Nov 08, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 88 | -0.30(-2.06%) |
Nov 07, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 28 | -0.04(-0.29%) |
Nov 06, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 59 | -0.10(-0.67%) |
Nov 03, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.19(+1.28%) |
Nov 02, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 12 | -0.07(-0.46%) |
Nov 01, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 1 | -0.07(-0.45%) |
Oct 31, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 28 | -0.18(-1.20%) |
Oct 30, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 1 | +0.30(+2.03%) |
Oct 27, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | +0.21(+1.48%) |
Oct 26, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 21 | -0.06(-0.38%) |
Oct 25, 2023 | 14.56 | 14.57 | 14.52 | 14.57 | 1,155 | +0.02(+0.14%) |
Oct 24, 2023 | 14.39 | 14.55 | 14.39 | 14.55 | 405 | +0.37(+2.59%) |
Oct 23, 2023 | 14.10 | 14.19 | 14.10 | 14.19 | 1,255 | -0.11(-0.76%) |
Oct 20, 2023 | 14.34 | 14.38 | 14.29 | 14.30 | 2,138 | -0.13(-0.93%) |
Oct 19, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 16 | -0.16(-1.09%) |
Oct 18, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 46 | -0.33(-2.19%) |
Oct 17, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 22 | -0.05(-0.33%) |
Oct 16, 2023 | 14.97 | 14.97 | 14.91 | 14.97 | 2,175 | -0.18(-1.18%) |
Oct 13, 2023 | 15.11 | 15.14 | 15.11 | 15.14 | 2,023 | +0.06(+0.43%) |
Oct 12, 2023 | 15.25 | 15.25 | 15.08 | 15.08 | 347 | -0.15(-1.01%) |
Oct 11, 2023 | 15.18 | 15.23 | 15.18 | 15.23 | 2,313 | -0.10(-0.65%) |
Oct 10, 2023 | 15.26 | 15.33 | 15.26 | 15.33 | 316 | +0.10(+0.65%) |
Oct 09, 2023 | 15.19 | 15.23 | 15.18 | 15.23 | 1,189 | +0.11(+0.69%) |
Oct 06, 2023 | 14.98 | 15.13 | 14.98 | 15.13 | 478 | +0.22(+1.46%) |
Oct 05, 2023 | 14.95 | 14.95 | 14.91 | 14.91 | 335 | +0.07(+0.48%) |
Oct 04, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 268 | -0.18(-1.20%) |
Oct 03, 2023 | 15.05 | 15.05 | 15.02 | 15.02 | 202 | -0.15(-1.01%) |
Oct 02, 2023 | 15.28 | 15.30 | 15.17 | 15.17 | 530 | -0.19(-1.23%) |
Sep 29, 2023 | 15.43 | 15.43 | 15.36 | 15.36 | 116 | +0.05(+0.36%) |
Sep 28, 2023 | 15.13 | 15.31 | 15.13 | 15.31 | 1,101 | -0.01(-0.06%) |
Sep 27, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 201 | -0.14(-0.90%) |
Sep 26, 2023 | 15.49 | 15.49 | 15.39 | 15.46 | 879 | -0.16(-1.02%) |
Sep 25, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 3 | -0.23(-1.47%) |
Sep 22, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 100 | +0.16(+1.01%) |
Sep 21, 2023 | 15.64 | 15.69 | 15.64 | 15.69 | 104 | -0.34(-2.09%) |
Sep 20, 2023 | 16.07 | 16.07 | 16.03 | 16.03 | 144 | -0.06(-0.35%) |
Sep 19, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 6 | +0.05(+0.34%) |
Sep 18, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 2 | -0.03(-0.20%) |
Sep 15, 2023 | 16.01 | 16.06 | 16.01 | 16.06 | 105 | -0.03(-0.20%) |
Sep 14, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 74 | +0.16(+1.03%) |
Sep 13, 2023 | 15.94 | 15.94 | 15.93 | 15.93 | 472 | -0.06(-0.40%) |
Sep 12, 2023 | 15.86 | 15.99 | 15.86 | 15.99 | 107 | -0.07(-0.46%) |
Sep 11, 2023 | 16.14 | 16.15 | 16.07 | 16.07 | 468 | +0.31(+1.94%) |
Sep 08, 2023 | 15.85 | 15.85 | 15.76 | 15.76 | 304 | -0.11(-0.67%) |
Sep 07, 2023 | 15.85 | 15.87 | 15.85 | 15.87 | 105 | -0.38(-2.32%) |
Sep 06, 2023 | 16.26 | 16.26 | 16.20 | 16.25 | 595 | -0.04(-0.23%) |
Sep 05, 2023 | 16.30 | 16.30 | 16.28 | 16.28 | 114 | +0.32(+2.03%) |
Sep 01, 2023 | 15.98 | 16.00 | 15.96 | 15.96 | 571 | +0.31(+1.97%) |
Aug 31, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 92 | -0.19(-1.22%) |
Aug 30, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 10 | +0.05(+0.31%) |
Aug 29, 2023 | 15.80 | 15.85 | 15.79 | 15.79 | 500 | +0.17(+1.08%) |
Aug 28, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 101 | +0.09(+0.61%) |
Aug 25, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.01(+0.10%) |
Aug 24, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 4 | +0.01(+0.03%) |
Aug 23, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 2 | -0.01(-0.09%) |
Aug 22, 2023 | 15.41 | 15.53 | 15.41 | 15.53 | 218 | +0.06(+0.42%) |
Aug 21, 2023 | 15.26 | 15.47 | 15.26 | 15.46 | 510 | -0.03(-0.22%) |
Aug 18, 2023 | 15.45 | 15.59 | 15.26 | 15.50 | 42,676 | -0.28(-1.76%) |
Aug 17, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 122 | +0.09(+0.60%) |
Aug 16, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 17 | -0.19(-1.22%) |
Aug 15, 2023 | 15.82 | 15.87 | 15.82 | 15.87 | 1,293 | -0.29(-1.81%) |
Aug 14, 2023 | 16.15 | 16.17 | 16.15 | 16.17 | 239 | -0.06(-0.37%) |
Aug 11, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 117 | -0.49(-2.91%) |
Aug 10, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 56 | +0.02(+0.12%) |
Aug 09, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 46 | -0.06(-0.36%) |
Aug 08, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 37 | -0.01(-0.06%) |
Aug 07, 2023 | 16.78 | 16.78 | 16.71 | 16.76 | 691 | -0.19(-1.14%) |
Aug 04, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.12(-0.70%) |
Aug 03, 2023 | 16.85 | 17.07 | 16.85 | 17.07 | 507 | +0.23(+1.35%) |
Aug 02, 2023 | 16.96 | 16.96 | 16.85 | 16.85 | 1,085 | -0.17(-0.99%) |
Aug 01, 2023 | 17.10 | 17.10 | 17.01 | 17.01 | 411 | -0.44(-2.55%) |
Jul 31, 2023 | 17.35 | 17.46 | 17.35 | 17.46 | 1,581 | +0.31(+1.78%) |
Jul 28, 2023 | 17.07 | 17.15 | 17.07 | 17.15 | 436 | +0.45(+2.67%) |
Jul 27, 2023 | 16.63 | 16.73 | 16.63 | 16.71 | 21,265 | -0.27(-1.58%) |
Jul 26, 2023 | 16.94 | 16.98 | 16.94 | 16.98 | 276 | +0.25(+1.49%) |
Jul 25, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 56 | +0.42(+2.55%) |
Jul 24, 2023 | 16.28 | 16.31 | 16.28 | 16.31 | 492 | +0.10(+0.62%) |
Jul 21, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 100 | -0.14(-0.88%) |
Jul 20, 2023 | 16.38 | 16.38 | 16.32 | 16.35 | 802 | +0.08(+0.49%) |
Jul 19, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 49 | +0.03(+0.21%) |
Jul 18, 2023 | 16.35 | 16.35 | 16.24 | 16.24 | 5,134 | +0.01(+0.07%) |
Jul 17, 2023 | 16.16 | 16.23 | 16.16 | 16.23 | 342 | -0.16(-0.97%) |
Jul 14, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | -0.14(-0.82%) |
Jul 13, 2023 | 16.54 | 16.58 | 16.52 | 16.52 | 5,972 | +0.24(+1.47%) |
Jul 12, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 170 | +0.38(+2.37%) |
Jul 11, 2023 | 15.92 | 15.92 | 15.91 | 15.91 | 332 | +0.09(+0.57%) |
Jul 10, 2023 | 15.84 | 15.84 | 15.81 | 15.82 | 1,580 | +0.02(+0.13%) |
Jul 07, 2023 | 15.76 | 15.80 | 15.76 | 15.80 | 190 | +0.21(+1.36%) |
Jul 06, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 125 | -0.31(-1.96%) |
Jul 05, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 78 | -0.02(-0.12%) |
Jul 03, 2023 | 15.73 | 15.93 | 15.73 | 15.92 | 502 | +0.22(+1.42%) |
Jun 30, 2023 | 15.74 | 15.74 | 15.70 | 15.70 | 135 | +0.29(+1.90%) |
Jun 29, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 16 | -0.23(-1.50%) |
Jun 28, 2023 | 15.65 | 15.65 | 15.56 | 15.64 | 5,644 | -0.09(-0.59%) |
Jun 27, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 1 | +0.30(+1.97%) |
Jun 26, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 16 | +0.01(+0.09%) |
Jun 23, 2023 | 15.39 | 15.41 | 15.39 | 15.41 | 261 | -0.18(-1.14%) |
Jun 22, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 14 | -0.09(-0.56%) |
Jun 21, 2023 | 15.63 | 15.68 | 15.63 | 15.68 | 115 | -0.05(-0.33%) |
Jun 20, 2023 | 15.76 | 15.77 | 15.73 | 15.73 | 394 | -0.73(-4.45%) |
Jun 16, 2023 | 16.22 | 16.46 | 16.22 | 16.46 | 1,487 | +0.10(+0.60%) |
Jun 15, 2023 | 16.32 | 16.37 | 16.30 | 16.37 | 2,172 | +0.21(+1.27%) |
Jun 14, 2023 | 16.11 | 16.16 | 16.10 | 16.16 | 1,712 | +0.25(+1.55%) |
Jun 13, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 5 | +0.03(+0.21%) |
Jun 12, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 20 | -0.04(-0.27%) |
Jun 09, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 102 | -0.11(-0.67%) |
Jun 08, 2023 | 15.79 | 16.03 | 15.79 | 16.03 | 975 | +0.30(+1.90%) |
Jun 07, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 31 | -0.25(-1.59%) |
Jun 06, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 2 | +0.05(+0.33%) |
Jun 05, 2023 | 15.93 | 15.99 | 15.73 | 15.93 | 1,432 | -0.15(-0.96%) |
Jun 02, 2023 | 16.19 | 16.19 | 16.09 | 16.09 | 351 | +0.41(+2.64%) |