Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.75 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 18.75 | 0 | +0.16(+0.86%) | |||
May 20, 2024 | 18.59 | 0 | -0.26(-1.38%) | |||
May 19, 2024 | 18.85 | 0 | +0.09(+0.45%) | |||
May 18, 2024 | 19.09 | 19.14 | 18.73 | 18.77 | 0 | +0.01(+0.05%) |
May 17, 2024 | 18.75 | 0 | -0.35(-1.81%) | |||
May 15, 2024 | 19.10 | 0 | -0.01(-0.05%) | |||
May 14, 2024 | 19.11 | 0 | +0.20(+1.08%) | |||
May 13, 2024 | 18.91 | 0 | +0.18(+0.96%) | |||
May 12, 2024 | 18.73 | 0 | -0.61(-3.15%) | |||
May 11, 2024 | 18.90 | 19.48 | 18.73 | 19.34 | 0 | -0.03(-0.15%) |
May 10, 2024 | 19.36 | 0 | +0.57(+3.03%) | |||
May 09, 2024 | 18.80 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 18.80 | 0 | +0.36(+1.93%) | |||
May 07, 2024 | 18.44 | 0 | +0.05(+0.27%) | |||
May 06, 2024 | 18.39 | 0 | -0.18(-0.94%) | |||
May 05, 2024 | 18.57 | 0 | -0.26(-1.38%) | |||
May 04, 2024 | 18.33 | 18.90 | 18.27 | 18.82 | 0 | -0.03(-0.13%) |
May 03, 2024 | 18.85 | 0 | +0.51(+2.78%) | |||
May 02, 2024 | 18.34 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 18.34 | 0 | -0.91(-4.70%) | |||
Apr 30, 2024 | 19.25 | 0 | -0.04(-0.18%) | |||
Apr 29, 2024 | 19.28 | 0 | -0.18(-0.92%) | |||
Apr 28, 2024 | 19.46 | 0 | +0.41(+2.15%) | |||
Apr 27, 2024 | 19.17 | 19.34 | 18.86 | 19.05 | 0 | +0.07(+0.37%) |
Apr 26, 2024 | 18.98 | 0 | -0.20(-1.02%) | |||
Apr 24, 2024 | 19.18 | 0 | -0.24(-1.24%) | |||
Apr 23, 2024 | 19.41 | 0 | +0.04(+0.21%) | |||
Apr 22, 2024 | 19.38 | 0 | +0.18(+0.94%) | |||
Apr 21, 2024 | 19.20 | 0 | +0.05(+0.26%) | |||
Apr 20, 2024 | 19.09 | 19.61 | 18.94 | 19.14 | 0 | +0.01(+0.05%) |
Apr 19, 2024 | 19.14 | 0 | +0.12(+0.63%) | |||
Apr 18, 2024 | 19.02 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 19.02 | 0 | +0.19(+0.98%) | |||
Apr 16, 2024 | 18.83 | 0 | +0.46(+2.53%) | |||
Apr 15, 2024 | 18.36 | 0 | +0.04(+0.19%) | |||
Apr 14, 2024 | 18.33 | 0 | +1.06(+6.17%) | |||
Apr 13, 2024 | 16.86 | 17.38 | 16.70 | 17.27 | 0 | +0.04(+0.20%) |
Apr 12, 2024 | 17.23 | 0 | +0.36(+2.13%) | |||
Apr 11, 2024 | 16.87 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 16.87 | 0 | -0.28(-1.63%) | |||
Apr 09, 2024 | 17.15 | 0 | +0.54(+3.22%) | |||
Apr 08, 2024 | 16.61 | 0 | +0.50(+3.10%) | |||
Apr 07, 2024 | 16.11 | 0 | -0.08(-0.49%) | |||
Apr 06, 2024 | 16.23 | 16.34 | 16.16 | 16.20 | 0 | +0.04(+0.22%) |
Apr 05, 2024 | 16.16 | 0 | -0.04(-0.25%) | |||
Apr 03, 2024 | 16.20 | 0 | -0.31(-1.88%) | |||
Apr 02, 2024 | 16.51 | 0 | +0.43(+2.67%) | |||
Apr 01, 2024 | 16.08 | 0 | -0.22(-1.32%) | |||
Mar 31, 2024 | 16.30 | 0 | -0.09(-0.58%) | |||
Mar 29, 2024 | 16.61 | 16.71 | 16.34 | 16.39 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 16.61 | 16.71 | 16.34 | 16.39 | 0 | -0.20(-1.18%) |
Mar 27, 2024 | 16.59 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 16.59 | 0 | -0.21(-1.28%) | |||
Mar 25, 2024 | 16.80 | 0 | -0.56(-3.23%) | |||
Mar 23, 2024 | 17.54 | 17.57 | 17.34 | 17.36 | 0 | +0.02(+0.09%) |
Mar 22, 2024 | 17.34 | 0 | -0.17(-0.97%) | |||
Mar 21, 2024 | 17.52 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 17.52 | 0 | -0.18(-1.02%) | |||
Mar 19, 2024 | 17.70 | 0 | -0.04(-0.20%) | |||
Mar 18, 2024 | 17.73 | 0 | -0.04(-0.23%) | |||
Mar 17, 2024 | 17.77 | 0 | -0.05(-0.31%) | |||
Mar 16, 2024 | 17.86 | 17.89 | 17.81 | 17.82 | 0 | +0.00(+0.03%) |
Mar 15, 2024 | 17.82 | 0 | -0.04(-0.25%) | |||
Mar 13, 2024 | 17.86 | 0 | -0.11(-0.61%) | |||
Mar 12, 2024 | 17.98 | 0 | +0.12(+0.67%) | |||
Mar 11, 2024 | 17.86 | 0 | +0.03(+0.14%) | |||
Mar 10, 2024 | 17.83 | 0 | -0.05(-0.28%) | |||
Mar 09, 2024 | 17.85 | 18.01 | 17.77 | 17.88 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 17.88 | 0 | +0.05(+0.31%) | |||
Mar 07, 2024 | 17.95 | 18.04 | 17.80 | 17.82 | 0 | +0.00(+0.03%) |
Mar 06, 2024 | 17.82 | 0 | -0.11(-0.61%) | |||
Mar 05, 2024 | 17.93 | 0 | -0.18(-0.97%) | |||
Mar 04, 2024 | 18.11 | 0 | -0.23(-1.25%) | |||
Mar 03, 2024 | 18.34 | 0 | -0.23(-1.27%) | |||
Mar 02, 2024 | 18.26 | 18.64 | 18.18 | 18.57 | 0 | -0.04(-0.21%) |
Mar 01, 2024 | 18.61 | 0 | +0.34(+1.83%) | |||
Feb 29, 2024 | 18.32 | 18.50 | 18.26 | 18.27 | 0 | -0.01(-0.05%) |
Feb 28, 2024 | 18.29 | 0 | -0.09(-0.49%) | |||
Feb 27, 2024 | 18.38 | 0 | +0.02(+0.11%) | |||
Feb 26, 2024 | 18.36 | 0 | -0.29(-1.56%) | |||
Feb 25, 2024 | 18.64 | 0 | -0.30(-1.58%) | |||
Feb 24, 2024 | 18.82 | 19.07 | 18.45 | 18.95 | 0 | +0.01(+0.05%) |
Feb 23, 2024 | 18.93 | 0 | +0.15(+0.83%) | |||
Feb 22, 2024 | 18.55 | 18.90 | 18.20 | 18.78 | 0 | -0.04(-0.21%) |
Feb 21, 2024 | 18.82 | 0 | +0.30(+1.65%) | |||
Feb 20, 2024 | 18.52 | 0 | +0.08(+0.43%) | |||
Feb 19, 2024 | 18.43 | 0 | +0.11(+0.63%) | |||
Feb 17, 2024 | 18.56 | 18.66 | 18.25 | 18.32 | 0 | -0.25(-1.32%) |
Feb 16, 2024 | 18.57 | 0 | +0.03(+0.13%) | |||
Feb 15, 2024 | 18.62 | 18.89 | 18.50 | 18.54 | 0 | -0.09(-0.48%) |
Feb 14, 2024 | 18.63 | 0 | +0.01(+0.05%) | |||
Feb 13, 2024 | 18.62 | 0 | +0.26(+1.39%) | |||
Feb 12, 2024 | 18.36 | 0 | -0.26(-1.40%) | |||
Feb 11, 2024 | 18.62 | 0 | -0.29(-1.51%) | |||
Feb 10, 2024 | 18.66 | 18.98 | 18.66 | 18.91 | 0 | -0.01(-0.05%) |
Feb 09, 2024 | 18.92 | 0 | +0.29(+1.56%) | |||
Feb 08, 2024 | 18.45 | 18.70 | 18.45 | 18.63 | 0 | -0.02(-0.11%) |
Feb 07, 2024 | 18.65 | 0 | +0.16(+0.89%) | |||
Feb 06, 2024 | 18.48 | 0 | -0.09(-0.48%) | |||
Feb 05, 2024 | 18.57 | 0 | +0.27(+1.45%) | |||
Feb 04, 2024 | 18.31 | 0 | -0.10(-0.52%) | |||
Feb 03, 2024 | 18.08 | 18.48 | 18.08 | 18.41 | 0 | -0.03(-0.16%) |
Feb 02, 2024 | 18.43 | 0 | +0.33(+1.82%) | |||
Feb 01, 2024 | 18.03 | 18.19 | 17.89 | 18.11 | 0 | +0.00(+0.00%) |
Jan 31, 2024 | 18.11 | 0 | +0.24(+1.34%) | |||
Jan 30, 2024 | 17.86 | 0 | -0.31(-1.71%) | |||
Jan 29, 2024 | 18.18 | 0 | +0.09(+0.47%) | |||
Jan 28, 2024 | 18.09 | 0 | +0.13(+0.72%) | |||
Jan 27, 2024 | 17.96 | 18.02 | 17.87 | 17.96 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 17.96 | 18.02 | 17.87 | 17.96 | 0 | -0.02(-0.11%) |
Jan 25, 2024 | 17.78 | 18.06 | 17.72 | 17.98 | 0 | +0.02(+0.08%) |
Jan 24, 2024 | 17.96 | 0 | +0.19(+1.07%) | |||
Jan 23, 2024 | 17.77 | 0 | +0.34(+1.95%) | |||
Jan 22, 2024 | 17.43 | 0 | -0.12(-0.68%) | |||
Jan 21, 2024 | 17.55 | 0 | -0.09(-0.48%) | |||
Jan 20, 2024 | 17.62 | 17.72 | 17.55 | 17.64 | 0 | +0.00(+0.03%) |
Jan 19, 2024 | 17.64 | 0 | +0.06(+0.34%) | |||
Jan 18, 2024 | 17.60 | 17.73 | 17.57 | 17.57 | 0 | -0.03(-0.14%) |
Jan 17, 2024 | 17.60 | 0 | -0.04(-0.26%) | |||
Jan 16, 2024 | 17.64 | 0 | +0.09(+0.51%) | |||
Jan 15, 2024 | 17.55 | 0 | -0.15(-0.85%) | |||
Jan 13, 2024 | 17.56 | 17.70 | 17.50 | 17.70 | 0 | +0.03(+0.20%) |
Jan 12, 2024 | 17.67 | 0 | +0.18(+1.00%) | |||
Jan 11, 2024 | 17.50 | 17.58 | 17.50 | 17.50 | 0 | -0.02(-0.14%) |
Jan 10, 2024 | 17.52 | 0 | +0.02(+0.11%) | |||
Jan 09, 2024 | 17.50 | 0 | -0.09(-0.54%) | |||
Jan 08, 2024 | 17.59 | 0 | +0.11(+0.60%) | |||
Jan 07, 2024 | 17.49 | 0 | -0.06(-0.31%) | |||
Jan 06, 2024 | 17.32 | 17.68 | 17.27 | 17.55 | 0 | -0.08(-0.45%) |
Jan 05, 2024 | 17.62 | 0 | +0.32(+1.85%) | |||
Jan 04, 2024 | 17.34 | 17.43 | 17.21 | 17.30 | 0 | +0.02(+0.09%) |
Jan 03, 2024 | 17.29 | 0 | -0.03(-0.14%) | |||
Jan 02, 2024 | 17.32 | 0 | -0.71(-3.97%) | |||
Jan 01, 2024 | 18.03 | 0 | +0.48(+2.76%) | |||
Dec 30, 2023 | 17.45 | 17.58 | 17.41 | 17.55 | 0 | +0.03(+0.14%) |
Dec 29, 2023 | 17.52 | 0 | +0.07(+0.40%) | |||
Dec 28, 2023 | 17.50 | 17.52 | 17.39 | 17.45 | 0 | -0.00(-0.03%) |
Dec 27, 2023 | 17.45 | 0 | -0.08(-0.43%) | |||
Dec 26, 2023 | 17.53 | 0 | -0.07(-0.43%) | |||
Dec 25, 2023 | 17.61 | 0 | -0.09(-0.54%) | |||
Dec 23, 2023 | 17.65 | 17.73 | 17.58 | 17.70 | 0 | +0.02(+0.08%) |
Dec 22, 2023 | 17.68 | 0 | +0.04(+0.23%) | |||
Dec 21, 2023 | 17.61 | 17.74 | 17.61 | 17.64 | 0 | +0.02(+0.11%) |
Dec 20, 2023 | 17.62 | 0 | +0.27(+1.56%) | |||
Dec 19, 2023 | 17.36 | 0 | +0.12(+0.70%) | |||
Dec 18, 2023 | 17.23 | 0 | -0.15(-0.86%) | |||
Dec 17, 2023 | 17.39 | 0 | +0.24(+1.37%) | |||
Dec 16, 2023 | 17.15 | 17.24 | 17.02 | 17.15 | 0 | +0.03(+0.18%) |
Dec 15, 2023 | 17.12 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 17.04 | 17.19 | 16.95 | 17.12 | 0 | +0.02(+0.09%) |
Dec 13, 2023 | 17.11 | 0 | +0.16(+0.97%) | |||
Dec 12, 2023 | 16.94 | 0 | +0.05(+0.30%) | |||
Dec 11, 2023 | 16.89 | 0 | -0.20(-1.17%) | |||
Dec 10, 2023 | 17.09 | 0 | +0.04(+0.26%) | |||
Dec 09, 2023 | 17.18 | 17.30 | 17.01 | 17.05 | 0 | +0.01(+0.03%) |
Dec 08, 2023 | 17.04 | 0 | -0.05(-0.26%) | |||
Dec 07, 2023 | 16.95 | 17.34 | 16.82 | 17.09 | 0 | +0.01(+0.03%) |
Dec 06, 2023 | 17.08 | 0 | +0.13(+0.77%) | |||
Dec 05, 2023 | 16.95 | 0 | +0.14(+0.83%) | |||
Dec 04, 2023 | 16.81 | 0 | -0.09(-0.53%) | |||
Dec 03, 2023 | 16.90 | 0 | -0.37(-2.11%) | |||
Dec 02, 2023 | 17.36 | 17.38 | 17.17 | 17.27 | 0 | +0.08(+0.47%) |
Dec 01, 2023 | 17.18 | 0 | -0.19(-1.09%) | |||
Nov 30, 2023 | 17.39 | 17.57 | 17.29 | 17.38 | 0 | +0.03(+0.17%) |
Nov 29, 2023 | 17.34 | 0 | -0.07(-0.37%) | |||
Nov 28, 2023 | 17.41 | 0 | +0.03(+0.17%) | |||
Nov 27, 2023 | 17.38 | 0 | +0.14(+0.81%) | |||
Nov 26, 2023 | 17.24 | 0 | -0.44(-2.46%) | |||
Nov 25, 2023 | 17.21 | 17.68 | 17.16 | 17.68 | 0 | +0.11(+0.63%) |
Nov 24, 2023 | 17.57 | 0 | +0.26(+1.50%) | |||
Nov 22, 2023 | 17.35 | 17.55 | 17.07 | 17.30 | 0 | +0.00(+0.03%) |
Nov 21, 2023 | 17.30 | 0 | -0.20(-1.14%) | |||
Nov 20, 2023 | 17.50 | 0 | +0.09(+0.55%) | |||
Nov 19, 2023 | 17.41 | 0 | +0.03(+0.14%) | |||
Nov 18, 2023 | 17.25 | 17.46 | 17.25 | 17.38 | 0 | -0.03(-0.14%) |
Nov 17, 2023 | 17.41 | 0 | +0.14(+0.78%) | |||
Nov 16, 2023 | 16.93 | 17.43 | 16.85 | 17.27 | 0 | +0.02(+0.12%) |
Nov 15, 2023 | 17.25 | 0 | +0.31(+1.83%) | |||
Nov 14, 2023 | 16.94 | 0 | +0.17(+0.98%) | |||
Nov 13, 2023 | 16.77 | 0 | +0.03(+0.18%) | |||
Nov 12, 2023 | 16.75 | 0 | +0.01(+0.03%) | |||
Nov 11, 2023 | 16.51 | 16.80 | 16.44 | 16.74 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 16.74 | 0 | +0.23(+1.39%) | |||
Nov 09, 2023 | 16.42 | 16.56 | 16.31 | 16.51 | 0 | -0.00(-0.03%) |
Nov 08, 2023 | 16.52 | 0 | +0.11(+0.67%) | |||
Nov 07, 2023 | 16.41 | 0 | +0.09(+0.52%) | |||
Nov 06, 2023 | 16.32 | 0 | +0.14(+0.87%) | |||
Nov 04, 2023 | 16.13 | 16.18 | 16.11 | 16.18 | 0 | -0.04(-0.22%) |
Nov 03, 2023 | 16.21 | 0 | +0.05(+0.34%) | |||
Nov 02, 2023 | 16.16 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 16.16 | 0 | -0.09(-0.52%) | |||
Oct 31, 2023 | 16.25 | 0 | +0.12(+0.78%) | |||
Oct 30, 2023 | 16.12 | 0 | +0.05(+0.31%) | |||
Oct 29, 2023 | 16.07 | 0 | -0.15(-0.92%) | |||
Oct 28, 2023 | 16.24 | 16.26 | 16.15 | 16.22 | 0 | +0.00(+0.03%) |
Oct 27, 2023 | 16.21 | 0 | -0.03(-0.18%) | |||
Oct 25, 2023 | 16.25 | 0 | +0.12(+0.78%) | |||
Oct 24, 2023 | 16.12 | 0 | +0.01(+0.03%) | |||
Oct 23, 2023 | 16.11 | 0 | +0.23(+1.48%) | |||
Oct 21, 2023 | 15.78 | 15.90 | 15.77 | 15.88 | 0 | +0.04(+0.28%) |
Oct 20, 2023 | 15.84 | 0 | +0.06(+0.38%) | |||
Oct 18, 2023 | 15.78 | 0 | -0.08(-0.54%) | |||
Oct 17, 2023 | 15.86 | 0 | +0.00(+0.03%) | |||
Oct 16, 2023 | 15.86 | 0 | +0.05(+0.32%) | |||
Oct 15, 2023 | 15.80 | 0 | -0.16(-1.00%) | |||
Oct 14, 2023 | 15.93 | 16.00 | 15.86 | 15.96 | 0 | +0.01(+0.06%) |
Oct 13, 2023 | 15.96 | 0 | +0.03(+0.16%) | |||
Oct 12, 2023 | 15.93 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 15.93 | 0 | +0.00(+0.00%) | |||
Oct 10, 2023 | 15.93 | 0 | +0.06(+0.38%) | |||
Oct 09, 2023 | 15.87 | 0 | -0.16(-1.00%) | |||
Oct 07, 2023 | 15.65 | 16.09 | 15.65 | 16.03 | 0 | -0.02(-0.09%) |
Oct 06, 2023 | 16.05 | 0 | +0.37(+2.36%) | |||
Oct 05, 2023 | 15.68 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 15.68 | 0 | +0.03(+0.19%) | |||
Oct 03, 2023 | 15.64 | 0 | -0.12(-0.76%) | |||
Oct 02, 2023 | 15.77 | 0 | -0.12(-0.72%) | |||
Oct 01, 2023 | 15.88 | 0 | -0.01(-0.06%) | |||
Sep 30, 2023 | 16.09 | 16.09 | 15.82 | 15.89 | 0 | -0.02(-0.13%) |
Sep 29, 2023 | 15.91 | 0 | -0.22(-1.36%) | |||
Sep 27, 2023 | 16.13 | 0 | -0.05(-0.28%) | |||
Sep 26, 2023 | 16.18 | 0 | -0.02(-0.09%) | |||
Sep 25, 2023 | 16.19 | 0 | +0.34(+2.15%) | |||
Sep 24, 2023 | 15.85 | 0 | +0.03(+0.16%) | |||
Sep 23, 2023 | 15.81 | 15.88 | 15.77 | 15.82 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 15.82 | 0 | +0.03(+0.19%) | |||
Sep 21, 2023 | 15.79 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 15.79 | 0 | -0.17(-1.03%) | |||
Sep 19, 2023 | 15.96 | 0 | -0.07(-0.44%) | |||
Sep 18, 2023 | 16.03 | 0 | +0.02(+0.09%) | |||
Sep 17, 2023 | 16.02 | 0 | -0.23(-1.42%) | |||
Sep 16, 2023 | 16.23 | 16.29 | 16.14 | 16.25 | 0 | +0.03(+0.19%) |
Sep 15, 2023 | 16.21 | 0 | +0.01(+0.06%) | |||
Sep 14, 2023 | 16.20 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 16.20 | 0 | +0.27(+1.69%) | |||
Sep 12, 2023 | 15.94 | 0 | +0.31(+1.98%) | |||
Sep 11, 2023 | 15.62 | 0 | -0.17(-1.08%) | |||
Sep 10, 2023 | 15.79 | 0 | -0.24(-1.53%) | |||
Sep 09, 2023 | 16.18 | 16.29 | 16.01 | 16.04 | 0 | -0.03(-0.16%) |
Sep 08, 2023 | 16.07 | 0 | -0.13(-0.80%) | |||
Sep 06, 2023 | 16.20 | 0 | -0.50(-2.99%) | |||
Sep 05, 2023 | 16.70 | 0 | -0.09(-0.57%) | |||
Sep 04, 2023 | 16.79 | 0 | +0.14(+0.87%) | |||
Sep 03, 2023 | 16.64 | 0 | -0.14(-0.86%) | |||
Sep 02, 2023 | 16.79 | 0 | +0.22(+1.36%) |