Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.15 | 14.15 | 0 | -0.21(-1.46%) | ||
Jan 30, 2024 | 14.36 | 14.36 | 0 | -0.02(-0.14%) | ||
Jan 29, 2024 | 14.38 | 14.38 | 0 | +0.12(+0.84%) | ||
Jan 26, 2024 | 14.26 | 14.26 | 0 | +0.01(+0.07%) | ||
Jan 25, 2024 | 14.25 | 14.25 | 0 | +0.02(+0.14%) | ||
Jan 24, 2024 | 14.23 | 14.23 | 0 | -0.03(-0.21%) | ||
Jan 23, 2024 | 14.26 | 14.26 | 0 | +0.01(+0.07%) | ||
Jan 22, 2024 | 14.25 | 14.25 | 0 | +0.06(+0.42%) | ||
Jan 19, 2024 | 14.19 | 14.19 | 0 | +0.09(+0.64%) | ||
Jan 18, 2024 | 14.10 | 14.10 | 0 | +0.08(+0.57%) | ||
Jan 17, 2024 | 14.02 | 14.02 | 0 | -0.05(-0.36%) | ||
Jan 16, 2024 | 14.07 | 14.07 | 0 | -0.06(-0.42%) | ||
Jan 12, 2024 | 14.13 | 14.13 | 0 | +0.02(+0.14%) | ||
Jan 11, 2024 | 14.11 | 14.11 | 0 | +0.02(+0.14%) | ||
Jan 10, 2024 | 14.09 | 14.09 | 0 | +0.07(+0.50%) | ||
Jan 09, 2024 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | ||
Jan 08, 2024 | 14.02 | 14.02 | 0 | +0.19(+1.37%) | ||
Jan 05, 2024 | 13.83 | 13.83 | 0 | -0.01(-0.07%) | ||
Jan 04, 2024 | 13.84 | 13.84 | 0 | -0.02(-0.14%) | ||
Jan 03, 2024 | 13.86 | 13.86 | 0 | -0.13(-0.93%) | ||
Jan 02, 2024 | 13.99 | 13.99 | 0 | -0.08(-0.57%) | ||
Dec 29, 2023 | 14.07 | 14.07 | 0 | -0.03(-0.21%) | ||
Dec 28, 2023 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | ||
Dec 27, 2023 | 14.07 | 14.07 | 0 | +0.02(+0.14%) | ||
Dec 26, 2023 | 14.05 | 14.05 | 0 | +0.05(+0.36%) | ||
Dec 22, 2023 | 14.00 | 14.00 | 0 | +0.01(+0.07%) | ||
Dec 21, 2023 | 13.99 | 13.99 | 0 | +0.20(+1.45%) | ||
Dec 20, 2023 | 13.79 | 13.79 | 0 | -0.21(-1.50%) | ||
Dec 19, 2023 | 14.00 | 14.00 | 0 | +0.08(+0.57%) | ||
Dec 18, 2023 | 13.92 | 13.92 | 0 | +0.06(+0.43%) | ||
Dec 15, 2023 | 13.86 | 13.86 | 0 | -0.01(-0.07%) | ||
Dec 14, 2023 | 13.87 | 13.87 | 0 | -0.04(-0.29%) | ||
Dec 13, 2023 | 13.91 | 13.91 | 0 | -0.22(-1.56%) | ||
Dec 12, 2023 | 14.13 | 14.13 | 0 | +0.10(+0.71%) | ||
Dec 11, 2023 | 14.03 | 14.03 | 0 | +0.09(+0.65%) | ||
Dec 08, 2023 | 13.94 | 13.94 | 0 | +0.02(+0.14%) | ||
Dec 07, 2023 | 13.92 | 13.92 | 0 | +0.06(+0.43%) | ||
Dec 06, 2023 | 13.86 | 13.86 | 0 | -0.03(-0.22%) | ||
Dec 05, 2023 | 13.89 | 13.89 | 0 | -0.02(-0.14%) | ||
Dec 04, 2023 | 13.91 | 13.91 | 0 | -0.03(-0.22%) | ||
Dec 01, 2023 | 13.94 | 13.94 | 0 | +0.10(+0.72%) | ||
Nov 30, 2023 | 13.84 | 13.84 | 0 | +0.11(+0.80%) | ||
Nov 29, 2023 | 13.73 | 13.73 | 0 | +0.02(+0.15%) | ||
Nov 28, 2023 | 13.71 | 13.71 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 13.71 | 13.71 | 0 | -0.03(-0.22%) | ||
Nov 24, 2023 | 13.74 | 13.74 | 0 | +0.02(+0.15%) | ||
Nov 22, 2023 | 13.72 | 13.72 | 0 | +0.08(+0.59%) | ||
Nov 21, 2023 | 13.64 | 13.64 | 0 | +0.01(+0.07%) | ||
Nov 20, 2023 | 13.63 | 13.63 | 0 | +0.12(+0.89%) | ||
Nov 17, 2023 | 13.51 | 13.51 | 0 | -0.01(-0.07%) | ||
Nov 16, 2023 | 13.52 | 13.52 | 0 | +0.04(+0.30%) | ||
Nov 15, 2023 | 13.48 | 13.48 | 0 | +0.01(+0.07%) | ||
Nov 14, 2023 | 13.47 | 13.47 | 0 | +0.26(+1.97%) | ||
Nov 13, 2023 | 13.21 | 13.21 | 0 | -0.01(-0.08%) | ||
Nov 10, 2023 | 13.22 | 13.22 | 0 | +0.18(+1.38%) | ||
Nov 09, 2023 | 13.04 | 13.04 | 0 | -0.09(-0.69%) | ||
Nov 08, 2023 | 13.13 | 13.13 | 0 | +0.02(+0.15%) | ||
Nov 07, 2023 | 13.11 | 13.11 | 0 | +0.10(+0.77%) | ||
Nov 06, 2023 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | ||
Nov 03, 2023 | 13.01 | 13.01 | 0 | +0.15(+1.17%) | ||
Nov 02, 2023 | 12.86 | 12.86 | 0 | +0.20(+1.58%) | ||
Nov 01, 2023 | 12.66 | 12.66 | 0 | +0.10(+0.80%) | ||
Oct 31, 2023 | 12.56 | 12.56 | 0 | +0.10(+0.80%) | ||
Oct 30, 2023 | 12.46 | 12.46 | 0 | +0.17(+1.38%) | ||
Oct 27, 2023 | 12.29 | 12.29 | 0 | -0.06(-0.49%) | ||
Oct 26, 2023 | 12.35 | 12.35 | 0 | -0.09(-0.72%) | ||
Oct 25, 2023 | 12.44 | 12.44 | 0 | -0.20(-1.58%) | ||
Oct 24, 2023 | 12.64 | 12.64 | 0 | +0.07(+0.56%) | ||
Oct 23, 2023 | 12.57 | 12.57 | 0 | -0.06(-0.48%) | ||
Oct 20, 2023 | 12.63 | 12.63 | 0 | -0.12(-0.94%) | ||
Oct 19, 2023 | 12.75 | 12.75 | 0 | -0.09(-0.70%) | ||
Oct 18, 2023 | 12.84 | 12.84 | 0 | -0.18(-1.38%) | ||
Oct 17, 2023 | 13.02 | 13.02 | 0 | +0.04(+0.31%) | ||
Oct 16, 2023 | 12.98 | 12.98 | 0 | +0.14(+1.09%) | ||
Oct 13, 2023 | 12.84 | 12.84 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 12.84 | 12.84 | 0 | -0.12(-0.93%) | ||
Oct 11, 2023 | 12.96 | 12.96 | 0 | +0.05(+0.39%) | ||
Oct 10, 2023 | 12.91 | 12.91 | 0 | +0.06(+0.47%) | ||
Oct 09, 2023 | 12.85 | 12.85 | 0 | +0.10(+0.78%) | ||
Oct 06, 2023 | 12.75 | 12.75 | 0 | +0.16(+1.27%) | ||
Oct 05, 2023 | 12.59 | 12.59 | 0 | -0.04(-0.32%) | ||
Oct 04, 2023 | 12.63 | 12.63 | 0 | +0.10(+0.80%) | ||
Oct 03, 2023 | 12.53 | 12.53 | 0 | -0.16(-1.26%) | ||
Oct 02, 2023 | 12.69 | 12.69 | 0 | -0.02(-0.16%) | ||
Sep 29, 2023 | 12.71 | 12.71 | 0 | +0.01(+0.08%) | ||
Sep 28, 2023 | 12.70 | 12.70 | 0 | +0.07(+0.55%) | ||
Sep 27, 2023 | 12.63 | 12.63 | 0 | -0.16(-1.25%) | ||
Sep 25, 2023 | 12.79 | 12.79 | 0 | -0.32(-2.44%) | ||
Sep 19, 2023 | 13.11 | 13.11 | 0 | -0.02(-0.15%) | ||
Sep 18, 2023 | 13.13 | 13.13 | 0 | +0.03(+0.23%) | ||
Sep 15, 2023 | 13.10 | 13.10 | 0 | -0.16(-1.21%) | ||
Sep 14, 2023 | 13.26 | 13.26 | 0 | +0.06(+0.45%) | ||
Sep 13, 2023 | 13.20 | 13.20 | 0 | +0.03(+0.23%) | ||
Sep 12, 2023 | 13.17 | 13.17 | 0 | -0.06(-0.45%) | ||
Sep 11, 2023 | 13.23 | 13.23 | 0 | +0.08(+0.61%) | ||
Sep 08, 2023 | 13.15 | 13.15 | 0 | -0.01(-0.08%) | ||
Sep 07, 2023 | 13.16 | 13.16 | 0 | -0.01(-0.08%) | ||
Sep 06, 2023 | 13.17 | 13.17 | 0 | -0.14(-1.05%) | ||
Sep 01, 2023 | 13.31 | 13.31 | 0 | +0.01(+0.08%) | ||
Aug 31, 2023 | 13.30 | 13.30 | 0 | -0.06(-0.45%) | ||
Aug 30, 2023 | 13.36 | 13.36 | 0 | +0.04(+0.30%) | ||
Aug 29, 2023 | 13.32 | 13.32 | 0 | +0.13(+0.99%) | ||
Aug 28, 2023 | 13.19 | 13.19 | 0 | +0.07(+0.53%) | ||
Aug 25, 2023 | 13.12 | 13.12 | 0 | +0.11(+0.85%) | ||
Aug 24, 2023 | 13.01 | 13.01 | 0 | -0.15(-1.14%) | ||
Aug 23, 2023 | 13.16 | 13.16 | 0 | +0.12(+0.92%) | ||
Aug 22, 2023 | 13.04 | 13.04 | 0 | -0.02(-0.15%) | ||
Aug 21, 2023 | 13.06 | 13.06 | 0 | +0.04(+0.31%) | ||
Aug 18, 2023 | 13.02 | 13.02 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 13.02 | 13.02 | 0 | -0.11(-0.84%) | ||
Aug 16, 2023 | 13.13 | 13.13 | 0 | -0.07(-0.53%) | ||
Aug 15, 2023 | 13.20 | 13.20 | 0 | -0.15(-1.12%) | ||
Aug 14, 2023 | 13.35 | 13.35 | 0 | +0.08(+0.60%) | ||
Aug 11, 2023 | 13.27 | 13.27 | 0 | -0.02(-0.15%) | ||
Aug 10, 2023 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | ||
Aug 09, 2023 | 13.29 | 13.29 | 0 | -0.05(-0.37%) | ||
Aug 08, 2023 | 13.34 | 13.34 | 0 | -0.12(-0.89%) | ||
Aug 07, 2023 | 13.46 | 13.46 | 0 | +0.12(+0.90%) | ||
Aug 04, 2023 | 13.34 | 13.34 | 0 | +0.02(+0.15%) | ||
Aug 03, 2023 | 13.32 | 13.32 | 0 | -0.07(-0.52%) | ||
Aug 02, 2023 | 13.39 | 13.39 | 0 | -0.21(-1.54%) | ||
Aug 01, 2023 | 13.60 | 13.60 | 0 | -0.03(-0.22%) | ||
Jul 31, 2023 | 13.63 | 13.63 | 0 | -0.03(-0.22%) | ||
Jul 28, 2023 | 13.66 | 13.66 | 0 | +0.13(+0.96%) | ||
Jul 27, 2023 | 13.53 | 13.53 | 0 | -0.10(-0.73%) | ||
Jul 26, 2023 | 13.63 | 13.63 | 0 | +0.02(+0.15%) | ||
Jul 25, 2023 | 13.61 | 13.61 | 0 | +0.05(+0.37%) | ||
Jul 24, 2023 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | ||
Jul 21, 2023 | 13.56 | 13.56 | 0 | +0.01(+0.07%) | ||
Jul 20, 2023 | 13.55 | 13.55 | 0 | -0.08(-0.59%) | ||
Jul 19, 2023 | 13.63 | 13.63 | 0 | +0.06(+0.44%) | ||
Jul 18, 2023 | 13.57 | 13.57 | 0 | +0.02(+0.15%) | ||
Jul 17, 2023 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | ||
Jul 14, 2023 | 13.51 | 13.51 | 0 | +0.03(+0.22%) | ||
Jul 13, 2023 | 13.48 | 13.48 | 0 | +0.14(+1.05%) | ||
Jul 12, 2023 | 13.34 | 13.34 | 0 | +0.10(+0.76%) | ||
Jul 11, 2023 | 13.24 | 13.24 | 0 | +0.10(+0.76%) | ||
Jul 10, 2023 | 13.14 | 13.14 | 0 | +0.03(+0.23%) | ||
Jul 07, 2023 | 13.11 | 13.11 | 0 | -0.06(-0.46%) | ||
Jul 06, 2023 | 13.17 | 13.17 | 0 | -0.10(-0.75%) | ||
Jul 05, 2023 | 13.27 | 13.27 | 0 | +0.00(+0.00%) | ||
Jul 03, 2023 | 13.27 | 13.27 | 0 | +0.00(+0.00%) | ||
Jun 30, 2023 | 13.27 | 13.27 | 0 | +0.09(+0.68%) | ||
Jun 29, 2023 | 13.18 | 13.18 | 0 | +0.01(+0.08%) | ||
Jun 28, 2023 | 13.17 | 13.17 | 0 | +0.00(+0.00%) | ||
Jun 27, 2023 | 13.17 | 13.17 | 0 | +0.12(+0.92%) | ||
Jun 26, 2023 | 13.05 | 13.05 | 0 | -0.07(-0.53%) | ||
Jun 23, 2023 | 13.12 | 13.12 | 0 | -0.09(-0.68%) | ||
Jun 22, 2023 | 13.21 | 13.21 | 0 | +0.08(+0.61%) | ||
Jun 21, 2023 | 13.13 | 13.13 | 0 | -0.10(-0.76%) | ||
Jun 16, 2023 | 13.23 | 13.23 | 0 | -0.06(-0.45%) | ||
Jun 15, 2023 | 13.29 | 13.29 | 0 | +0.19(+1.45%) | ||
Jun 14, 2023 | 13.10 | 13.10 | 0 | +0.03(+0.23%) | ||
Jun 13, 2023 | 13.07 | 13.07 | 0 | +0.06(+0.46%) | ||
Jun 12, 2023 | 13.01 | 13.01 | 0 | +0.10(+0.77%) | ||
Jun 09, 2023 | 12.91 | 12.91 | 0 | -0.02(-0.15%) | ||
Jun 08, 2023 | 12.93 | 12.93 | 0 | +0.08(+0.62%) | ||
Jun 07, 2023 | 12.85 | 12.85 | 0 | -0.14(-1.08%) | ||
Jun 06, 2023 | 12.99 | 12.99 | 0 | +0.02(+0.15%) | ||
Jun 05, 2023 | 12.97 | 12.97 | 0 | -0.02(-0.15%) | ||
Jun 02, 2023 | 12.99 | 12.99 | 0 | +0.17(+1.33%) | ||
Jun 01, 2023 | 12.82 | 12.82 | 0 | +0.03(+0.23%) | ||
May 31, 2023 | 12.79 | 12.79 | 0 | -0.06(-0.47%) | ||
May 26, 2023 | 12.85 | 12.85 | 0 | +0.16(+1.26%) | ||
May 25, 2023 | 12.69 | 12.69 | 0 | +0.00(+0.00%) | ||
May 24, 2023 | 12.69 | 12.69 | 0 | -0.08(-0.63%) | ||
May 23, 2023 | 12.77 | 12.77 | 0 | -0.18(-1.39%) | ||
May 22, 2023 | 12.95 | 12.95 | 0 | +0.00(+0.00%) | ||
May 19, 2023 | 12.95 | 12.95 | 0 | -0.05(-0.38%) | ||
May 18, 2023 | 13.00 | 13.00 | 0 | +0.15(+1.17%) | ||
May 17, 2023 | 12.85 | 12.85 | 0 | +0.14(+1.10%) | ||
May 16, 2023 | 12.71 | 12.71 | 0 | -0.07(-0.55%) | ||
May 15, 2023 | 12.78 | 12.78 | 0 | +0.08(+0.63%) | ||
May 12, 2023 | 12.70 | 12.70 | 0 | -0.02(-0.16%) | ||
May 11, 2023 | 12.72 | 12.72 | 0 | +0.00(+0.00%) | ||
May 10, 2023 | 12.72 | 12.72 | 0 | +0.09(+0.71%) | ||
May 09, 2023 | 12.63 | 12.63 | 0 | -0.02(-0.16%) | ||
May 08, 2023 | 12.65 | 12.65 | 0 | +0.03(+0.24%) | ||
May 05, 2023 | 12.62 | 12.62 | 0 | +0.15(+1.20%) | ||
May 04, 2023 | 12.47 | 12.47 | 0 | -0.01(-0.08%) | ||
May 03, 2023 | 12.48 | 12.48 | 0 | -0.10(-0.79%) | ||
May 02, 2023 | 12.58 | 12.58 | 0 | -0.17(-1.33%) | ||
May 01, 2023 | 12.75 | 12.75 | 0 | -0.02(-0.16%) | ||
Apr 28, 2023 | 12.77 | 12.77 | 0 | +0.12(+0.95%) | ||
Apr 27, 2023 | 12.65 | 12.65 | 0 | +0.25(+2.02%) | ||
Apr 26, 2023 | 12.40 | 12.40 | 0 | -0.02(-0.16%) | ||
Apr 25, 2023 | 12.42 | 12.42 | 0 | -0.19(-1.51%) | ||
Apr 24, 2023 | 12.61 | 12.61 | 0 | -0.03(-0.24%) | ||
Apr 21, 2023 | 12.64 | 12.64 | 0 | +0.02(+0.16%) | ||
Apr 20, 2023 | 12.62 | 12.62 | 0 | -0.01(-0.08%) | ||
Apr 19, 2023 | 12.63 | 12.63 | 0 | -0.01(-0.08%) | ||
Apr 18, 2023 | 12.64 | 12.64 | 0 | -0.01(-0.08%) | ||
Apr 17, 2023 | 12.65 | 12.65 | 0 | +0.04(+0.32%) | ||
Apr 14, 2023 | 12.61 | 12.61 | 0 | -0.03(-0.24%) | ||
Apr 13, 2023 | 12.64 | 12.64 | 0 | +0.14(+1.12%) | ||
Apr 12, 2023 | 12.50 | 12.50 | 0 | -0.03(-0.24%) | ||
Apr 11, 2023 | 12.53 | 12.53 | 0 | +0.01(+0.08%) | ||
Apr 06, 2023 | 12.52 | 12.52 | 0 | +0.04(+0.32%) | ||
Apr 05, 2023 | 12.48 | 12.48 | 0 | -0.02(-0.16%) | ||
Apr 04, 2023 | 12.50 | 12.50 | 0 | -0.01(-0.08%) | ||
Apr 03, 2023 | 12.51 | 12.51 | 0 | +0.01(+0.08%) | ||
Mar 31, 2023 | 12.50 | 12.50 | 0 | +0.17(+1.38%) | ||
Mar 30, 2023 | 12.33 | 12.33 | 0 | +0.06(+0.49%) | ||
Mar 29, 2023 | 12.27 | 12.27 | 0 | +0.18(+1.49%) | ||
Mar 28, 2023 | 12.09 | 12.09 | 0 | -0.04(-0.33%) | ||
Mar 27, 2023 | 12.13 | 12.13 | 0 | -0.01(-0.08%) | ||
Mar 24, 2023 | 12.14 | 12.14 | 0 | +0.09(+0.75%) | ||
Mar 23, 2023 | 12.05 | 12.05 | 0 | +0.08(+0.67%) | ||
Mar 22, 2023 | 11.97 | 11.97 | 0 | -0.20(-1.64%) | ||
Mar 21, 2023 | 12.17 | 12.17 | 0 | +0.15(+1.25%) | ||
Mar 20, 2023 | 12.02 | 12.02 | 0 | +0.06(+0.50%) | ||
Mar 17, 2023 | 11.96 | 11.96 | 0 | -0.12(-0.99%) | ||
Mar 16, 2023 | 12.08 | 12.08 | 0 | +0.23(+1.94%) | ||
Mar 15, 2023 | 11.85 | 11.85 | 0 | -0.03(-0.25%) | ||
Mar 14, 2023 | 11.88 | 11.88 | 0 | +0.20(+1.71%) | ||
Mar 13, 2023 | 11.68 | 11.68 | 0 | +0.06(+0.52%) | ||
Mar 10, 2023 | 11.62 | 11.62 | 0 | -0.23(-1.94%) | ||
Mar 09, 2023 | 11.85 | 11.85 | 0 | -0.26(-2.15%) | ||
Mar 08, 2023 | 12.11 | 12.11 | 0 | +0.02(+0.17%) | ||
Mar 07, 2023 | 12.09 | 12.09 | 0 | -0.15(-1.23%) | ||
Mar 06, 2023 | 12.24 | 12.24 | 0 | -0.01(-0.08%) | ||
Mar 03, 2023 | 12.25 | 12.25 | 0 | +0.17(+1.41%) | ||
Mar 02, 2023 | 12.08 | 12.08 | 0 | +0.08(+0.67%) | ||
Mar 01, 2023 | 12.00 | 12.00 | 0 | -0.06(-0.50%) | ||
Feb 28, 2023 | 12.06 | 12.06 | 0 | -0.01(-0.08%) | ||
Feb 27, 2023 | 12.07 | 12.07 | 0 | +0.06(+0.50%) | ||
Feb 24, 2023 | 12.01 | 12.01 | 0 | -0.15(-1.23%) | ||
Feb 23, 2023 | 12.16 | 12.16 | 0 | +0.02(+0.16%) | ||
Feb 22, 2023 | 12.14 | 12.14 | 0 | -0.22(-1.78%) | ||
Feb 17, 2023 | 12.36 | 12.36 | 0 | -0.05(-0.40%) | ||
Feb 16, 2023 | 12.41 | 12.41 | 0 | -0.16(-1.27%) | ||
Feb 15, 2023 | 12.57 | 12.57 | 0 | +0.05(+0.40%) | ||
Feb 14, 2023 | 12.52 | 12.52 | 0 | -0.02(-0.16%) | ||
Feb 13, 2023 | 12.54 | 12.54 | 0 | +0.12(+0.97%) | ||
Feb 10, 2023 | 12.42 | 12.42 | 0 | +0.00(+0.00%) | ||
Feb 09, 2023 | 12.42 | 12.42 | 0 | -0.09(-0.72%) | ||
Feb 08, 2023 | 12.51 | 12.51 | 0 | -0.13(-1.03%) | ||
Feb 07, 2023 | 12.64 | 12.64 | 0 | +0.12(+0.96%) | ||
Feb 06, 2023 | 12.52 | 12.52 | 0 | -0.11(-0.87%) | ||
Feb 03, 2023 | 12.63 | 12.63 | 0 | -0.22(-1.71%) | ||
Feb 02, 2023 | 12.85 | 12.85 | 0 | +0.22(+1.74%) |