Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 10.57 | 0 | +0.01(+0.08%) | |||
Feb 15, 2024 | 10.56 | 10.60 | 10.56 | 10.56 | 6,849 | -0.03(-0.26%) |
Feb 14, 2024 | 10.60 | 10.60 | 10.55 | 10.59 | 17,770 | +0.02(+0.19%) |
Feb 13, 2024 | 10.51 | 10.61 | 10.51 | 10.57 | 24,303 | +0.02(+0.18%) |
Feb 12, 2024 | 10.56 | 10.62 | 10.55 | 10.55 | 9,479 | -0.04(-0.42%) |
Feb 09, 2024 | 10.60 | 10.61 | 10.58 | 10.59 | 4,882 | +0.01(+0.14%) |
Feb 08, 2024 | 10.54 | 10.61 | 10.54 | 10.58 | 4,072 | -0.02(-0.19%) |
Feb 07, 2024 | 10.57 | 10.61 | 10.34 | 10.60 | 16,582 | +0.03(+0.27%) |
Feb 06, 2024 | 10.57 | 10.64 | 10.55 | 10.57 | 24,174 | +0.02(+0.20%) |
Feb 05, 2024 | 10.53 | 10.60 | 10.53 | 10.55 | 15,621 | -0.05(-0.47%) |
Feb 02, 2024 | 10.54 | 10.60 | 10.51 | 10.60 | 8,528 | +0.04(+0.41%) |
Feb 01, 2024 | 10.56 | 10.61 | 10.55 | 10.56 | 4,643 | +0.02(+0.16%) |
Jan 31, 2024 | 10.53 | 10.58 | 10.53 | 10.54 | 16,403 | -0.03(-0.28%) |
Jan 30, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 18,859 | +0.00(+0.00%) |
Jan 29, 2024 | 10.59 | 10.60 | 10.54 | 10.57 | 11,066 | -0.03(-0.28%) |
Jan 26, 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 19,182 | +0.02(+0.19%) |
Jan 25, 2024 | 10.60 | 10.66 | 10.54 | 10.58 | 53,825 | +0.06(+0.57%) |
Jan 24, 2024 | 10.49 | 10.60 | 10.46 | 10.52 | 49,036 | +0.42(+4.15%) |
Jan 23, 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 41,883 | +0.28(+2.86%) |
Jan 22, 2024 | 9.780 | 9.830 | 9.740 | 9.820 | 28,621 | -0.20(-2.04%) |
Jan 19, 2024 | 9.920 | 10.04 | 9.890 | 10.02 | 13,308 | +0.08(+0.85%) |
Jan 18, 2024 | 9.950 | 9.950 | 9.925 | 9.940 | 747 | +0.03(+0.30%) |
Jan 17, 2024 | 9.870 | 9.910 | 9.840 | 9.910 | 8,751 | -0.14(-1.39%) |
Jan 16, 2024 | 10.17 | 10.17 | 10.04 | 10.05 | 17,768 | -0.26(-2.52%) |
Jan 12, 2024 | 10.32 | 10.33 | 10.28 | 10.31 | 52,510 | +0.10(+0.98%) |
Jan 11, 2024 | 10.18 | 10.21 | 10.17 | 10.21 | 10,040 | +0.08(+0.74%) |
Jan 10, 2024 | 10.14 | 10.18 | 10.12 | 10.13 | 77,839 | -0.06(-0.64%) |
Jan 09, 2024 | 10.27 | 10.27 | 10.17 | 10.20 | 68,453 | -0.13(-1.26%) |
Jan 08, 2024 | 10.39 | 10.43 | 10.30 | 10.33 | 119,842 | -0.23(-2.16%) |
Jan 05, 2024 | 10.57 | 10.63 | 10.54 | 10.56 | 6,269 | +0.04(+0.36%) |
Jan 04, 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10,372 | -0.05(-0.47%) |
Jan 03, 2024 | 10.50 | 10.59 | 10.50 | 10.57 | 8,385 | +0.11(+1.05%) |
Jan 02, 2024 | 10.52 | 10.52 | 10.41 | 10.46 | 16,437 | -0.21(-1.97%) |
Dec 29, 2023 | 10.70 | 10.70 | 10.66 | 10.67 | 11,816 | +0.03(+0.29%) |
Dec 28, 2023 | 10.54 | 10.66 | 10.54 | 10.64 | 76,610 | +0.28(+2.72%) |
Dec 27, 2023 | 10.30 | 10.37 | 10.30 | 10.36 | 38,334 | +0.07(+0.69%) |
Dec 26, 2023 | 10.23 | 10.31 | 10.23 | 10.29 | 28,522 | -0.04(-0.41%) |
Dec 22, 2023 | 10.32 | 10.35 | 10.27 | 10.33 | 61,531 | +0.03(+0.34%) |
Dec 21, 2023 | 10.23 | 10.33 | 10.23 | 10.30 | 62,280 | +0.18(+1.82%) |
Dec 20, 2023 | 10.18 | 10.18 | 10.07 | 10.11 | 8,761 | -0.25(-2.39%) |
Dec 19, 2023 | 10.30 | 10.38 | 10.30 | 10.36 | 3,539 | +0.08(+0.81%) |
Dec 18, 2023 | 10.32 | 10.33 | 10.26 | 10.28 | 7,855 | -0.08(-0.75%) |
Dec 15, 2023 | 10.43 | 10.45 | 10.34 | 10.35 | 20,785 | -0.10(-0.97%) |
Dec 14, 2023 | 10.36 | 10.47 | 10.36 | 10.45 | 5,145 | +0.06(+0.55%) |
Dec 13, 2023 | 10.29 | 10.40 | 10.21 | 10.40 | 15,331 | -0.02(-0.18%) |
Dec 12, 2023 | 10.38 | 10.43 | 10.31 | 10.42 | 62,623 | +0.10(+1.02%) |
Dec 11, 2023 | 10.29 | 10.32 | 10.28 | 10.31 | 12,728 | +0.07(+0.65%) |
Dec 08, 2023 | 10.24 | 10.26 | 10.23 | 10.24 | 6,403 | -0.07(-0.65%) |
Dec 07, 2023 | 10.35 | 10.37 | 10.31 | 10.31 | 29,098 | +0.01(+0.05%) |
Dec 06, 2023 | 10.35 | 10.37 | 10.29 | 10.31 | 20,739 | -0.03(-0.27%) |
Dec 05, 2023 | 10.31 | 10.35 | 10.29 | 10.33 | 19,971 | -0.17(-1.60%) |
Dec 04, 2023 | 10.50 | 10.53 | 10.47 | 10.50 | 2,338 | -0.09(-0.81%) |
Dec 01, 2023 | 10.52 | 10.63 | 10.48 | 10.59 | 4,259 | -0.01(-0.13%) |
Nov 30, 2023 | 10.59 | 10.63 | 10.55 | 10.60 | 3,011 | +0.06(+0.58%) |
Nov 29, 2023 | 10.58 | 10.60 | 10.54 | 10.54 | 7,923 | -0.25(-2.34%) |
Nov 28, 2023 | 10.80 | 10.80 | 10.71 | 10.79 | 6,220 | -0.02(-0.22%) |
Nov 27, 2023 | 10.86 | 10.86 | 10.81 | 10.82 | 2,185 | -0.16(-1.45%) |
Nov 24, 2023 | 10.91 | 10.99 | 10.91 | 10.97 | 4,828 | +0.06(+0.53%) |
Nov 22, 2023 | 11.01 | 11.01 | 10.90 | 10.92 | 10,543 | -0.01(-0.12%) |
Nov 21, 2023 | 10.96 | 10.96 | 10.90 | 10.93 | 12,715 | -0.13(-1.21%) |
Nov 20, 2023 | 11.00 | 11.09 | 11.00 | 11.06 | 2,871 | +0.19(+1.71%) |
Nov 17, 2023 | 10.87 | 10.89 | 10.86 | 10.88 | 2,410 | -0.02(-0.22%) |
Nov 16, 2023 | 10.89 | 10.94 | 10.83 | 10.90 | 8,588 | -0.22(-1.99%) |
Nov 15, 2023 | 11.11 | 11.16 | 11.09 | 11.12 | 1,117 | +0.12(+1.06%) |
Nov 14, 2023 | 10.90 | 11.01 | 10.90 | 11.01 | 49,947 | +0.27(+2.56%) |
Nov 13, 2023 | 10.66 | 10.78 | 10.66 | 10.73 | 8,684 | +0.09(+0.84%) |
Nov 10, 2023 | 10.63 | 10.64 | 10.58 | 10.64 | 19,230 | +0.04(+0.34%) |
Nov 09, 2023 | 10.73 | 10.73 | 10.60 | 10.61 | 17,936 | -0.13(-1.24%) |
Nov 08, 2023 | 10.83 | 10.83 | 10.73 | 10.74 | 948 | -0.16(-1.45%) |
Nov 07, 2023 | 10.90 | 10.92 | 10.89 | 10.90 | 4,612 | -0.09(-0.82%) |
Nov 06, 2023 | 11.01 | 11.04 | 10.97 | 10.99 | 2,639 | -0.02(-0.16%) |
Nov 03, 2023 | 10.92 | 11.02 | 10.92 | 11.01 | 15,135 | +0.17(+1.59%) |
Nov 02, 2023 | 10.83 | 10.83 | 10.79 | 10.83 | 3,099 | +0.11(+1.06%) |
Nov 01, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 3,486 | -0.03(-0.27%) |
Oct 31, 2023 | 10.68 | 10.75 | 10.63 | 10.75 | 18,513 | +0.03(+0.25%) |
Oct 30, 2023 | 10.75 | 10.75 | 10.68 | 10.72 | 11,656 | -0.10(-0.96%) |
Oct 27, 2023 | 10.87 | 10.89 | 10.82 | 10.83 | 1,915 | +0.00(+0.01%) |
Oct 26, 2023 | 10.84 | 10.88 | 10.82 | 10.83 | 23,022 | -0.01(-0.09%) |
Oct 25, 2023 | 10.83 | 10.89 | 10.80 | 10.83 | 24,774 | -0.18(-1.64%) |
Oct 24, 2023 | 11.01 | 11.02 | 11.01 | 11.02 | 414 | +0.25(+2.34%) |
Oct 23, 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 3,949 | +0.01(+0.14%) |
Oct 20, 2023 | 10.81 | 10.85 | 10.69 | 10.75 | 20,143 | -0.10(-0.88%) |
Oct 19, 2023 | 10.92 | 10.97 | 10.84 | 10.84 | 123,788 | -0.31(-2.77%) |
Oct 18, 2023 | 11.19 | 11.19 | 11.13 | 11.15 | 5,981 | -0.14(-1.24%) |
Oct 17, 2023 | 11.26 | 11.33 | 11.26 | 11.29 | 21,469 | -0.03(-0.24%) |
Oct 16, 2023 | 11.23 | 11.32 | 11.20 | 11.32 | 34,384 | +0.05(+0.43%) |
Oct 13, 2023 | 11.28 | 11.28 | 11.24 | 11.27 | 10,338 | -0.05(-0.43%) |
Oct 12, 2023 | 11.41 | 11.41 | 11.26 | 11.32 | 31,437 | +0.07(+0.59%) |
Oct 11, 2023 | 11.20 | 11.25 | 11.20 | 11.25 | 8,416 | +0.05(+0.42%) |
Oct 10, 2023 | 11.05 | 11.21 | 11.05 | 11.21 | 18,049 | +0.12(+1.12%) |
Oct 09, 2023 | 10.98 | 11.08 | 10.97 | 11.08 | 16,886 | +0.07(+0.65%) |
Oct 06, 2023 | 10.93 | 11.03 | 10.93 | 11.01 | 6,532 | +0.21(+1.90%) |
Oct 05, 2023 | 10.74 | 10.83 | 10.74 | 10.81 | 5,164 | +0.05(+0.44%) |
Oct 04, 2023 | 10.82 | 10.82 | 10.72 | 10.76 | 18,007 | +0.00(+0.00%) |
Oct 03, 2023 | 10.83 | 10.83 | 10.76 | 10.76 | 47,231 | -0.33(-3.00%) |
Oct 02, 2023 | 11.15 | 11.15 | 11.09 | 11.09 | 1,128 | -0.06(-0.54%) |
Sep 29, 2023 | 11.23 | 11.27 | 11.13 | 11.15 | 5,858 | +0.04(+0.37%) |
Sep 28, 2023 | 11.08 | 11.15 | 11.06 | 11.11 | 72,141 | -0.06(-0.56%) |
Sep 27, 2023 | 11.16 | 11.18 | 11.13 | 11.17 | 74,104 | +0.03(+0.31%) |
Sep 26, 2023 | 11.14 | 11.16 | 11.10 | 11.14 | 10,424 | -0.07(-0.59%) |
Sep 25, 2023 | 11.21 | 11.24 | 11.22 | 11.21 | 31,368 | -0.13(-1.18%) |
Sep 22, 2023 | 11.39 | 11.42 | 11.33 | 11.34 | 143,411 | +0.25(+2.28%) |
Sep 21, 2023 | 11.09 | 11.09 | 11.06 | 11.09 | 1,592 | -0.15(-1.36%) |
Sep 20, 2023 | 11.24 | 11.31 | 11.23 | 11.24 | 17,508 | +0.02(+0.22%) |
Sep 19, 2023 | 11.23 | 11.23 | 11.22 | 11.22 | 14,770 | +0.09(+0.77%) |
Sep 18, 2023 | 11.12 | 11.16 | 11.10 | 11.13 | 42,744 | -0.05(-0.47%) |
Sep 15, 2023 | 11.20 | 11.20 | 11.16 | 11.18 | 45,815 | -0.04(-0.39%) |
Sep 14, 2023 | 11.21 | 11.25 | 11.21 | 11.23 | 1,887 | +0.10(+0.89%) |
Sep 13, 2023 | 11.11 | 11.16 | 11.10 | 11.13 | 13,190 | -0.09(-0.78%) |
Sep 12, 2023 | 11.18 | 11.22 | 11.17 | 11.22 | 48,770 | +0.01(+0.08%) |
Sep 11, 2023 | 11.19 | 11.30 | 11.19 | 11.21 | 12,984 | +0.22(+1.99%) |
Sep 08, 2023 | 11.03 | 11.03 | 10.99 | 10.99 | 28,202 | -0.06(-0.52%) |
Sep 07, 2023 | 11.07 | 11.07 | 11.02 | 11.04 | 21,758 | -0.18(-1.61%) |
Sep 06, 2023 | 11.21 | 11.23 | 11.21 | 11.22 | 745 | +0.04(+0.34%) |
Sep 05, 2023 | 11.22 | 11.22 | 11.11 | 11.19 | 28,315 | +0.06(+0.53%) |
Sep 01, 2023 | 11.08 | 11.16 | 11.08 | 11.13 | 7,048 | +0.18(+1.67%) |
Aug 31, 2023 | 10.93 | 10.96 | 10.93 | 10.95 | 52,134 | -0.07(-0.62%) |
Aug 30, 2023 | 11.04 | 11.04 | 11.01 | 11.01 | 1,763 | -0.14(-1.21%) |
Aug 29, 2023 | 11.10 | 11.21 | 11.09 | 11.15 | 8,080 | +0.09(+0.80%) |
Aug 28, 2023 | 10.96 | 11.09 | 10.96 | 11.06 | 22,408 | +0.20(+1.82%) |
Aug 25, 2023 | 10.85 | 10.86 | 10.84 | 10.86 | 5,538 | +0.13(+1.24%) |
Aug 24, 2023 | 10.73 | 10.76 | 10.70 | 10.73 | 38,819 | -0.05(-0.44%) |
Aug 23, 2023 | 10.79 | 10.79 | 10.75 | 10.78 | 1,697 | +0.17(+1.62%) |
Aug 22, 2023 | 10.75 | 10.75 | 10.60 | 10.61 | 86,085 | -0.05(-0.45%) |
Aug 21, 2023 | 10.69 | 10.69 | 10.63 | 10.65 | 22,490 | -0.20(-1.85%) |
Aug 18, 2023 | 10.90 | 10.90 | 10.83 | 10.85 | 20,672 | -0.08(-0.78%) |
Aug 17, 2023 | 11.03 | 11.03 | 10.93 | 10.94 | 5,584 | -0.06(-0.52%) |
Aug 16, 2023 | 10.99 | 11.02 | 10.98 | 11.00 | 15,420 | -0.13(-1.20%) |
Aug 15, 2023 | 11.21 | 11.21 | 11.12 | 11.13 | 6,548 | -0.08(-0.68%) |
Aug 14, 2023 | 11.19 | 11.25 | 11.07 | 11.21 | 16,725 | -0.16(-1.44%) |
Aug 11, 2023 | 11.42 | 11.42 | 11.35 | 11.37 | 12,033 | -0.34(-2.91%) |
Aug 10, 2023 | 11.77 | 11.81 | 11.71 | 11.71 | 16,542 | -0.02(-0.16%) |
Aug 09, 2023 | 11.75 | 11.75 | 11.66 | 11.73 | 23,271 | +0.04(+0.33%) |
Aug 08, 2023 | 11.70 | 11.70 | 11.62 | 11.69 | 4,672 | -0.14(-1.17%) |
Aug 07, 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 4,178 | -0.13(-1.12%) |
Aug 04, 2023 | 12.01 | 12.05 | 11.96 | 11.96 | 6,383 | -0.04(-0.34%) |
Aug 03, 2023 | 11.96 | 12.06 | 11.96 | 12.01 | 1,838 | +0.23(+1.98%) |
Aug 02, 2023 | 11.80 | 11.82 | 11.73 | 11.77 | 10,963 | -0.20(-1.63%) |
Aug 01, 2023 | 12.01 | 12.02 | 11.95 | 11.97 | 12,703 | -0.28(-2.26%) |
Jul 31, 2023 | 12.11 | 12.29 | 12.11 | 12.24 | 86,884 | +0.06(+0.52%) |
Jul 28, 2023 | 12.09 | 12.31 | 12.09 | 12.18 | 20,491 | +0.62(+5.38%) |
Jul 27, 2023 | 11.61 | 11.63 | 11.52 | 11.56 | 53,235 | -0.01(-0.11%) |
Jul 26, 2023 | 11.55 | 11.59 | 11.55 | 11.57 | 647 | +0.03(+0.27%) |
Jul 25, 2023 | 11.60 | 11.60 | 11.54 | 11.54 | 3,976 | +0.38(+3.41%) |
Jul 24, 2023 | 11.02 | 11.23 | 11.01 | 11.16 | 20,820 | +0.09(+0.77%) |
Jul 21, 2023 | 11.12 | 11.12 | 11.07 | 11.07 | 3,056 | -0.01(-0.13%) |
Jul 20, 2023 | 11.09 | 11.10 | 11.05 | 11.09 | 7,608 | -0.00(-0.00%) |
Jul 19, 2023 | 11.09 | 11.10 | 11.08 | 11.09 | 2,323 | +0.02(+0.22%) |
Jul 18, 2023 | 11.10 | 11.14 | 11.02 | 11.06 | 25,358 | -0.17(-1.48%) |
Jul 17, 2023 | 11.19 | 11.25 | 11.19 | 11.23 | 3,388 | -0.05(-0.47%) |
Jul 14, 2023 | 11.36 | 11.36 | 11.27 | 11.28 | 9,667 | -0.11(-0.94%) |
Jul 13, 2023 | 11.31 | 11.42 | 11.31 | 11.39 | 12,850 | +0.14(+1.20%) |
Jul 12, 2023 | 11.25 | 11.30 | 11.25 | 11.25 | 23,406 | +0.14(+1.24%) |
Jul 11, 2023 | 11.09 | 11.12 | 11.09 | 11.12 | 1,483 | +0.01(+0.07%) |
Jul 10, 2023 | 11.05 | 11.11 | 11.05 | 11.11 | 911 | -0.03(-0.28%) |
Jul 07, 2023 | 11.05 | 11.14 | 11.05 | 11.14 | 2,829 | +0.07(+0.65%) |
Jul 06, 2023 | 11.06 | 11.07 | 11.02 | 11.07 | 5,073 | -0.25(-2.23%) |
Jul 05, 2023 | 11.42 | 11.42 | 11.30 | 11.32 | 2,721 | -0.26(-2.23%) |
Jul 03, 2023 | 11.56 | 11.63 | 11.56 | 11.58 | 2,567 | +0.16(+1.43%) |
Jun 30, 2023 | 11.37 | 11.44 | 11.37 | 11.42 | 31,071 | +0.16(+1.41%) |
Jun 29, 2023 | 11.24 | 11.26 | 11.24 | 11.26 | 1,120 | -0.13(-1.14%) |
Jun 28, 2023 | 11.31 | 11.39 | 11.28 | 11.39 | 81,444 | +0.07(+0.61%) |
Jun 27, 2023 | 11.30 | 11.33 | 11.29 | 11.32 | 3,119 | +0.19(+1.68%) |
Jun 26, 2023 | 11.15 | 11.15 | 11.11 | 11.13 | 5,484 | -0.02(-0.21%) |
Jun 23, 2023 | 11.21 | 11.21 | 11.13 | 11.15 | 4,388 | -0.16(-1.38%) |
Jun 22, 2023 | 11.29 | 11.31 | 11.29 | 11.31 | 8,010 | -0.03(-0.25%) |
Jun 21, 2023 | 11.35 | 11.38 | 11.30 | 11.34 | 29,882 | -0.05(-0.42%) |
Jun 20, 2023 | 11.49 | 11.49 | 11.35 | 11.39 | 7,726 | -0.29(-2.50%) |
Jun 16, 2023 | 11.74 | 11.74 | 11.67 | 11.68 | 4,257 | -0.03(-0.25%) |
Jun 15, 2023 | 11.67 | 11.71 | 11.65 | 11.71 | 23,668 | +0.06(+0.52%) |
Jun 14, 2023 | 11.58 | 11.67 | 11.58 | 11.65 | 3,216 | -0.00(-0.01%) |
Jun 13, 2023 | 11.74 | 11.74 | 11.65 | 11.65 | 2,224 | +0.00(+0.04%) |
Jun 12, 2023 | 11.66 | 11.68 | 11.64 | 11.64 | 2,099 | -0.09(-0.79%) |
Jun 09, 2023 | 11.74 | 11.78 | 11.72 | 11.74 | 8,172 | -0.07(-0.58%) |
Jun 08, 2023 | 11.75 | 11.80 | 11.75 | 11.80 | 1,767 | +0.23(+1.97%) |
Jun 07, 2023 | 11.62 | 11.66 | 11.58 | 11.58 | 1,854 | -0.08(-0.69%) |
Jun 06, 2023 | 11.50 | 11.67 | 11.49 | 11.66 | 6,548 | +0.13(+1.11%) |
Jun 05, 2023 | 11.50 | 11.53 | 11.47 | 11.53 | 4,520 | -0.02(-0.16%) |
Jun 02, 2023 | 11.59 | 11.59 | 11.53 | 11.55 | 16,634 | +0.14(+1.20%) |