Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.61 | 13.61 | 0 | -0.19(-1.38%) | ||
Dec 28, 2023 | 13.80 | 13.80 | 0 | -0.02(-0.14%) | ||
Dec 27, 2023 | 13.82 | 13.82 | 0 | +0.02(+0.14%) | ||
Dec 26, 2023 | 13.80 | 13.80 | 0 | +0.19(+1.40%) | ||
Dec 22, 2023 | 13.61 | 13.61 | 0 | +0.05(+0.37%) | ||
Dec 21, 2023 | 13.56 | 13.56 | 0 | +0.06(+0.44%) | ||
Dec 20, 2023 | 13.50 | 13.50 | 0 | -0.23(-1.68%) | ||
Dec 19, 2023 | 13.73 | 13.73 | 0 | +0.22(+1.63%) | ||
Dec 18, 2023 | 13.51 | 13.51 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 13.51 | 13.51 | 0 | -0.10(-0.73%) | ||
Dec 14, 2023 | 13.61 | 13.61 | 0 | +0.32(+2.41%) | ||
Dec 13, 2023 | 13.29 | 13.29 | 0 | +0.55(+4.32%) | ||
Dec 12, 2023 | 12.74 | 12.74 | 0 | -0.08(-0.62%) | ||
Dec 11, 2023 | 12.82 | 12.82 | 0 | -0.01(-0.08%) | ||
Dec 08, 2023 | 12.83 | 12.83 | 0 | +0.12(+0.94%) | ||
Dec 07, 2023 | 12.71 | 12.71 | 0 | +0.22(+1.76%) | ||
Dec 06, 2023 | 12.49 | 12.49 | 0 | +0.06(+0.48%) | ||
Dec 05, 2023 | 12.43 | 12.43 | 0 | -0.23(-1.82%) | ||
Dec 04, 2023 | 12.66 | 12.66 | 0 | +0.12(+0.96%) | ||
Dec 01, 2023 | 12.54 | 12.54 | 0 | +0.46(+3.81%) | ||
Nov 30, 2023 | 12.08 | 12.08 | 0 | +0.01(+0.08%) | ||
Nov 29, 2023 | 12.07 | 12.07 | 0 | +0.09(+0.75%) | ||
Nov 28, 2023 | 11.98 | 11.98 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 11.98 | 11.98 | 0 | -0.05(-0.42%) | ||
Nov 24, 2023 | 12.03 | 12.03 | 0 | +0.13(+1.09%) | ||
Nov 22, 2023 | 11.90 | 11.90 | 0 | +0.06(+0.51%) | ||
Nov 21, 2023 | 11.84 | 11.84 | 0 | -0.18(-1.50%) | ||
Nov 20, 2023 | 12.02 | 12.02 | 0 | +0.05(+0.42%) | ||
Nov 17, 2023 | 11.97 | 11.97 | 0 | +0.13(+1.10%) | ||
Nov 16, 2023 | 11.84 | 11.84 | 0 | -0.24(-1.99%) | ||
Nov 15, 2023 | 12.08 | 12.08 | 0 | +0.06(+0.50%) | ||
Nov 14, 2023 | 12.02 | 12.02 | 0 | +0.57(+4.98%) | ||
Nov 13, 2023 | 11.45 | 11.45 | 0 | +0.05(+0.44%) | ||
Nov 10, 2023 | 11.40 | 11.40 | 0 | +0.06(+0.53%) | ||
Nov 09, 2023 | 11.34 | 11.34 | 0 | -0.11(-0.96%) | ||
Nov 08, 2023 | 11.45 | 11.45 | 0 | -0.15(-1.29%) | ||
Nov 07, 2023 | 11.60 | 11.60 | 0 | -0.06(-0.51%) | ||
Nov 06, 2023 | 11.66 | 11.66 | 0 | -0.19(-1.60%) | ||
Nov 03, 2023 | 11.85 | 11.85 | 0 | +0.25(+2.16%) | ||
Nov 02, 2023 | 11.60 | 11.60 | 0 | +0.34(+3.02%) | ||
Nov 01, 2023 | 11.26 | 11.26 | 0 | +0.02(+0.18%) | ||
Oct 31, 2023 | 11.24 | 11.24 | 0 | +0.13(+1.17%) | ||
Oct 30, 2023 | 11.11 | 11.11 | 0 | +0.09(+0.82%) | ||
Oct 27, 2023 | 11.02 | 11.02 | 0 | -0.18(-1.61%) | ||
Oct 26, 2023 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | ||
Oct 25, 2023 | 11.15 | 11.15 | 0 | -0.13(-1.15%) | ||
Oct 24, 2023 | 11.28 | 11.28 | 0 | -0.01(-0.09%) | ||
Oct 23, 2023 | 11.29 | 11.29 | 0 | -0.13(-1.14%) | ||
Oct 20, 2023 | 11.42 | 11.42 | 0 | -0.16(-1.38%) | ||
Oct 19, 2023 | 11.58 | 11.58 | 0 | -0.06(-0.52%) | ||
Oct 18, 2023 | 11.64 | 11.64 | 0 | -0.11(-0.94%) | ||
Oct 17, 2023 | 11.75 | 11.75 | 0 | +0.19(+1.64%) | ||
Oct 16, 2023 | 11.56 | 11.56 | 0 | +0.15(+1.31%) | ||
Oct 13, 2023 | 11.41 | 11.41 | 0 | -0.04(-0.35%) | ||
Oct 12, 2023 | 11.45 | 11.45 | 0 | -0.17(-1.46%) | ||
Oct 11, 2023 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | ||
Oct 10, 2023 | 11.62 | 11.62 | 0 | +0.08(+0.69%) | ||
Oct 09, 2023 | 11.54 | 11.54 | 0 | +0.10(+0.87%) | ||
Oct 06, 2023 | 11.44 | 11.44 | 0 | +0.09(+0.79%) | ||
Oct 05, 2023 | 11.35 | 11.35 | 0 | +0.06(+0.53%) | ||
Oct 04, 2023 | 11.29 | 11.29 | 0 | -0.03(-0.27%) | ||
Oct 03, 2023 | 11.32 | 11.32 | 0 | -0.17(-1.48%) | ||
Oct 02, 2023 | 11.49 | 11.49 | 0 | -0.20(-1.71%) | ||
Sep 29, 2023 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | ||
Sep 28, 2023 | 11.69 | 11.69 | 0 | +0.03(+0.26%) | ||
Sep 27, 2023 | 11.66 | 11.66 | 0 | -0.02(-0.17%) | ||
Sep 25, 2023 | 11.68 | 11.68 | 0 | -0.20(-1.68%) | ||
Sep 19, 2023 | 11.88 | 11.88 | 0 | -0.02(-0.17%) | ||
Sep 18, 2023 | 11.90 | 11.90 | 0 | -0.14(-1.16%) | ||
Sep 15, 2023 | 12.04 | 12.04 | 0 | -0.09(-0.74%) | ||
Sep 14, 2023 | 12.13 | 12.13 | 0 | +0.15(+1.25%) | ||
Sep 13, 2023 | 11.98 | 11.98 | 0 | -0.12(-0.99%) | ||
Sep 12, 2023 | 12.10 | 12.10 | 0 | +0.04(+0.33%) | ||
Sep 11, 2023 | 12.06 | 12.06 | 0 | -0.09(-0.74%) | ||
Sep 08, 2023 | 12.15 | 12.15 | 0 | +0.04(+0.33%) | ||
Sep 07, 2023 | 12.11 | 12.11 | 0 | -0.15(-1.22%) | ||
Sep 06, 2023 | 12.26 | 12.26 | 0 | -0.40(-3.16%) | ||
Sep 01, 2023 | 12.66 | 12.66 | 0 | +0.17(+1.36%) | ||
Aug 31, 2023 | 12.49 | 12.49 | 0 | -0.03(-0.24%) | ||
Aug 30, 2023 | 12.52 | 12.52 | 0 | +0.04(+0.32%) | ||
Aug 29, 2023 | 12.48 | 12.48 | 0 | +0.10(+0.81%) | ||
Aug 28, 2023 | 12.38 | 12.38 | 0 | +0.12(+0.98%) | ||
Aug 25, 2023 | 12.26 | 12.26 | 0 | +0.06(+0.49%) | ||
Aug 24, 2023 | 12.20 | 12.20 | 0 | -0.14(-1.13%) | ||
Aug 23, 2023 | 12.34 | 12.34 | 0 | +0.12(+0.98%) | ||
Aug 22, 2023 | 12.22 | 12.22 | 0 | -0.01(-0.08%) | ||
Aug 21, 2023 | 12.23 | 12.23 | 0 | -0.09(-0.73%) | ||
Aug 18, 2023 | 12.32 | 12.32 | 0 | +0.01(+0.08%) | ||
Aug 17, 2023 | 12.31 | 12.31 | 0 | -0.08(-0.65%) | ||
Aug 16, 2023 | 12.39 | 12.39 | 0 | -0.13(-1.04%) | ||
Aug 15, 2023 | 12.52 | 12.52 | 0 | -0.24(-1.88%) | ||
Aug 14, 2023 | 12.76 | 12.76 | 0 | -0.11(-0.85%) | ||
Aug 11, 2023 | 12.87 | 12.87 | 0 | +0.05(+0.39%) | ||
Aug 10, 2023 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | ||
Aug 09, 2023 | 12.82 | 12.82 | 0 | -0.04(-0.31%) | ||
Aug 08, 2023 | 12.86 | 12.86 | 0 | -0.05(-0.39%) | ||
Aug 07, 2023 | 12.91 | 12.91 | 0 | +0.02(+0.16%) | ||
Aug 04, 2023 | 12.89 | 12.89 | 0 | -0.09(-0.69%) | ||
Aug 03, 2023 | 12.98 | 12.98 | 0 | -0.13(-0.99%) | ||
Aug 02, 2023 | 13.11 | 13.11 | 0 | -0.40(-2.96%) | ||
Aug 01, 2023 | 13.51 | 13.51 | 0 | -0.03(-0.22%) | ||
Jul 31, 2023 | 13.54 | 13.54 | 0 | +0.09(+0.67%) | ||
Jul 28, 2023 | 13.45 | 13.45 | 0 | +0.17(+1.28%) | ||
Jul 27, 2023 | 13.28 | 13.28 | 0 | -0.23(-1.70%) | ||
Jul 26, 2023 | 13.51 | 13.51 | 0 | +0.24(+1.81%) | ||
Jul 25, 2023 | 13.27 | 13.27 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 13.27 | 13.27 | 0 | +0.15(+1.14%) | ||
Jul 21, 2023 | 13.12 | 13.12 | 0 | -0.10(-0.76%) | ||
Jul 20, 2023 | 13.22 | 13.22 | 0 | -0.01(-0.08%) | ||
Jul 19, 2023 | 13.23 | 13.23 | 0 | +0.13(+0.99%) | ||
Jul 18, 2023 | 13.10 | 13.10 | 0 | +0.22(+1.71%) | ||
Jul 17, 2023 | 12.88 | 12.88 | 0 | +0.08(+0.63%) | ||
Jul 14, 2023 | 12.80 | 12.80 | 0 | -0.20(-1.54%) | ||
Jul 13, 2023 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | ||
Jul 12, 2023 | 12.90 | 12.90 | 0 | +0.09(+0.70%) | ||
Jul 11, 2023 | 12.81 | 12.81 | 0 | +0.18(+1.43%) | ||
Jul 10, 2023 | 12.63 | 12.63 | 0 | +0.10(+0.80%) | ||
Jul 07, 2023 | 12.53 | 12.53 | 0 | +0.13(+1.05%) | ||
Jul 06, 2023 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | ||
Jul 05, 2023 | 12.55 | 12.55 | 0 | -0.19(-1.49%) | ||
Jul 03, 2023 | 12.74 | 12.74 | 0 | +0.12(+0.95%) | ||
Jun 30, 2023 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | ||
Jun 29, 2023 | 12.61 | 12.61 | 0 | +0.17(+1.37%) | ||
Jun 28, 2023 | 12.44 | 12.44 | 0 | -0.01(-0.08%) | ||
Jun 27, 2023 | 12.45 | 12.45 | 0 | +0.14(+1.14%) | ||
Jun 26, 2023 | 12.31 | 12.31 | 0 | +0.10(+0.82%) | ||
Jun 23, 2023 | 12.21 | 12.21 | 0 | -0.14(-1.13%) | ||
Jun 22, 2023 | 12.35 | 12.35 | 0 | -0.18(-1.44%) | ||
Jun 21, 2023 | 12.53 | 12.53 | 0 | -0.08(-0.63%) | ||
Jun 16, 2023 | 12.61 | 12.61 | 0 | -0.06(-0.47%) | ||
Jun 15, 2023 | 12.67 | 12.67 | 0 | +0.09(+0.72%) | ||
Jun 14, 2023 | 12.58 | 12.58 | 0 | +0.79(+6.70%) | ||
May 05, 2023 | 11.79 | 11.79 | 0 | +0.29(+2.52%) | ||
May 04, 2023 | 11.50 | 11.50 | 0 | -0.31(-2.62%) | ||
May 03, 2023 | 11.81 | 11.81 | 0 | +0.08(+0.68%) | ||
May 02, 2023 | 11.73 | 11.73 | 0 | -0.26(-2.17%) | ||
May 01, 2023 | 11.99 | 11.99 | 0 | -0.06(-0.50%) | ||
Apr 28, 2023 | 12.05 | 12.05 | 0 | +0.14(+1.18%) | ||
Apr 27, 2023 | 11.91 | 11.91 | 0 | +0.09(+0.76%) | ||
Apr 26, 2023 | 11.82 | 11.82 | 0 | -0.12(-1.01%) | ||
Apr 25, 2023 | 11.94 | 11.94 | 0 | -0.35(-2.85%) | ||
Apr 24, 2023 | 12.29 | 12.29 | 0 | +0.03(+0.24%) | ||
Apr 21, 2023 | 12.26 | 12.26 | 0 | -0.04(-0.33%) | ||
Apr 20, 2023 | 12.30 | 12.30 | 0 | -0.13(-1.05%) | ||
Apr 19, 2023 | 12.43 | 12.43 | 0 | +0.13(+1.06%) | ||
Apr 18, 2023 | 12.30 | 12.30 | 0 | -0.09(-0.73%) | ||
Apr 17, 2023 | 12.39 | 12.39 | 0 | +0.07(+0.57%) | ||
Apr 14, 2023 | 12.32 | 12.32 | 0 | -0.24(-1.91%) | ||
Apr 13, 2023 | 12.56 | 12.56 | 0 | +0.13(+1.05%) | ||
Apr 12, 2023 | 12.43 | 12.43 | 0 | -0.11(-0.88%) | ||
Apr 11, 2023 | 12.54 | 12.54 | 0 | +0.29(+2.37%) | ||
Apr 06, 2023 | 12.25 | 12.25 | 0 | -0.02(-0.16%) | ||
Apr 05, 2023 | 12.27 | 12.27 | 0 | -0.06(-0.49%) | ||
Apr 04, 2023 | 12.33 | 12.33 | 0 | -0.19(-1.52%) | ||
Apr 03, 2023 | 12.52 | 12.52 | 0 | +0.01(+0.08%) | ||
Mar 31, 2023 | 12.51 | 12.51 | 0 | +0.17(+1.38%) | ||
Mar 30, 2023 | 12.34 | 12.34 | 0 | -0.11(-0.88%) | ||
Mar 29, 2023 | 12.45 | 12.45 | 0 | +0.14(+1.14%) | ||
Mar 28, 2023 | 12.31 | 12.31 | 0 | +0.07(+0.57%) | ||
Mar 27, 2023 | 12.24 | 12.24 | 0 | +0.14(+1.16%) | ||
Mar 24, 2023 | 12.10 | 12.10 | 0 | +0.19(+1.60%) | ||
Mar 23, 2023 | 11.91 | 11.91 | 0 | -0.15(-1.24%) | ||
Mar 22, 2023 | 12.06 | 12.06 | 0 | -0.37(-2.98%) | ||
Mar 21, 2023 | 12.43 | 12.43 | 0 | +0.32(+2.64%) | ||
Mar 20, 2023 | 12.11 | 12.11 | 0 | +0.16(+1.34%) | ||
Mar 17, 2023 | 11.95 | 11.95 | 0 | -0.37(-3.00%) | ||
Mar 16, 2023 | 12.32 | 12.32 | 0 | +0.23(+1.90%) | ||
Mar 15, 2023 | 12.09 | 12.09 | 0 | -0.24(-1.95%) | ||
Mar 14, 2023 | 12.33 | 12.33 | 0 | +0.14(+1.15%) | ||
Mar 13, 2023 | 12.19 | 12.19 | 0 | -0.46(-3.64%) | ||
Mar 10, 2023 | 12.65 | 12.65 | 0 | -0.38(-2.92%) | ||
Mar 09, 2023 | 13.03 | 13.03 | 0 | -0.33(-2.47%) | ||
Mar 08, 2023 | 13.36 | 13.36 | 0 | +0.02(+0.15%) | ||
Mar 07, 2023 | 13.34 | 13.34 | 0 | -0.18(-1.33%) | ||
Mar 06, 2023 | 13.52 | 13.52 | 0 | -0.24(-1.74%) | ||
Mar 03, 2023 | 13.76 | 13.76 | 0 | +0.14(+1.03%) | ||
Mar 02, 2023 | 13.62 | 13.62 | 0 | +0.03(+0.22%) | ||
Mar 01, 2023 | 13.59 | 13.59 | 0 | -0.04(-0.29%) | ||
Feb 28, 2023 | 13.63 | 13.63 | 0 | -0.06(-0.44%) | ||
Feb 27, 2023 | 13.69 | 13.69 | 0 | -0.03(-0.22%) | ||
Feb 24, 2023 | 13.72 | 13.72 | 0 | -0.20(-1.44%) | ||
Feb 23, 2023 | 13.92 | 13.92 | 0 | +0.15(+1.09%) | ||
Feb 22, 2023 | 13.77 | 13.77 | 0 | -0.37(-2.62%) | ||
Feb 17, 2023 | 14.14 | 14.14 | 0 | +0.04(+0.28%) | ||
Feb 16, 2023 | 14.10 | 14.10 | 0 | -0.19(-1.33%) | ||
Feb 15, 2023 | 14.29 | 14.29 | 0 | +0.07(+0.49%) | ||
Feb 14, 2023 | 14.22 | 14.22 | 0 | -0.02(-0.14%) | ||
Feb 13, 2023 | 14.24 | 14.24 | 0 | +0.16(+1.14%) | ||
Feb 10, 2023 | 14.08 | 14.08 | 0 | +0.07(+0.50%) | ||
Feb 09, 2023 | 14.01 | 14.01 | 0 | -0.21(-1.48%) | ||
Feb 08, 2023 | 14.22 | 14.22 | 0 | -0.26(-1.80%) | ||
Feb 07, 2023 | 14.48 | 14.48 | 0 | +0.17(+1.19%) | ||
Feb 06, 2023 | 14.31 | 14.31 | 0 | -0.13(-0.90%) | ||
Feb 03, 2023 | 14.44 | 14.44 | 0 | -0.06(-0.41%) | ||
Feb 02, 2023 | 14.50 | 14.50 | 0 | +0.20(+1.40%) | ||
Feb 01, 2023 | 14.30 | 14.30 | 0 | +0.02(+0.14%) | ||
Jan 31, 2023 | 14.28 | 14.28 | 0 | +0.31(+2.22%) | ||
Jan 30, 2023 | 13.97 | 13.97 | 0 | -0.09(-0.64%) | ||
Jan 27, 2023 | 14.06 | 14.06 | 0 | -0.04(-0.28%) | ||
Jan 26, 2023 | 14.10 | 14.10 | 0 | +0.01(+0.07%) | ||
Jan 25, 2023 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | ||
Jan 24, 2023 | 14.09 | 14.09 | 0 | -0.09(-0.63%) | ||
Jan 23, 2023 | 14.18 | 14.18 | 0 | +0.15(+1.07%) | ||
Jan 20, 2023 | 14.03 | 14.03 | 0 | +0.19(+1.37%) | ||
Jan 19, 2023 | 13.84 | 13.84 | 0 | -0.02(-0.14%) | ||
Jan 18, 2023 | 13.86 | 13.86 | 0 | -0.27(-1.91%) | ||
Jan 13, 2023 | 14.13 | 14.13 | 0 | +0.07(+0.50%) | ||
Jan 12, 2023 | 14.06 | 14.06 | 0 | +0.22(+1.59%) | ||
Jan 11, 2023 | 13.84 | 13.84 | 0 | +0.11(+0.80%) | ||
Jan 10, 2023 | 13.73 | 13.73 | 0 | +0.15(+1.10%) | ||
Jan 09, 2023 | 13.58 | 13.58 | 0 | -0.01(-0.07%) | ||
Jan 06, 2023 | 13.59 | 13.59 | 0 | +0.33(+2.49%) | ||
Jan 05, 2023 | 13.26 | 13.26 | 0 | -0.09(-0.67%) |