Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.15 | 21.15 | 0 | +0.05(+0.24%) | ||
May 16, 2024 | 21.10 | 21.10 | 0 | -0.09(-0.42%) | ||
May 15, 2024 | 21.19 | 21.19 | 0 | +0.20(+0.95%) | ||
May 14, 2024 | 20.99 | 20.99 | 0 | +0.18(+0.86%) | ||
May 13, 2024 | 20.81 | 20.81 | 0 | +0.02(+0.10%) | ||
May 10, 2024 | 20.79 | 20.79 | 0 | +0.01(+0.05%) | ||
May 09, 2024 | 20.78 | 20.78 | 0 | +0.14(+0.68%) | ||
May 08, 2024 | 20.64 | 20.64 | 0 | -0.02(-0.10%) | ||
May 07, 2024 | 20.66 | 20.66 | 0 | +0.00(+0.00%) | ||
May 06, 2024 | 20.66 | 20.66 | 0 | +0.17(+0.83%) | ||
May 03, 2024 | 20.49 | 20.49 | 0 | +0.20(+0.99%) | ||
May 02, 2024 | 20.29 | 20.29 | 0 | +0.33(+1.65%) | ||
May 01, 2024 | 19.96 | 19.96 | 0 | -0.04(-0.20%) | ||
Apr 30, 2024 | 20.00 | 20.00 | 0 | -0.30(-1.48%) | ||
Apr 29, 2024 | 20.30 | 20.30 | 0 | +0.12(+0.59%) | ||
Apr 26, 2024 | 20.18 | 20.18 | 0 | +0.13(+0.65%) | ||
Apr 25, 2024 | 20.05 | 20.05 | 0 | -0.11(-0.55%) | ||
Apr 24, 2024 | 20.16 | 20.16 | 0 | -0.02(-0.10%) | ||
Apr 23, 2024 | 20.18 | 20.18 | 0 | +0.24(+1.20%) | ||
Apr 22, 2024 | 19.94 | 19.94 | 0 | +0.22(+1.12%) | ||
Apr 19, 2024 | 19.72 | 19.72 | 0 | -0.12(-0.60%) | ||
Apr 18, 2024 | 19.84 | 19.84 | 0 | -0.01(-0.05%) | ||
Apr 17, 2024 | 19.85 | 19.85 | 0 | -0.03(-0.15%) | ||
Apr 16, 2024 | 19.88 | 19.88 | 0 | -0.20(-1.00%) | ||
Apr 15, 2024 | 20.08 | 20.08 | 0 | -0.11(-0.54%) | ||
Apr 12, 2024 | 20.19 | 20.19 | 0 | -0.39(-1.90%) | ||
Apr 11, 2024 | 20.58 | 20.58 | 0 | +0.06(+0.29%) | ||
Apr 10, 2024 | 20.52 | 20.52 | 0 | -0.25(-1.20%) | ||
Apr 09, 2024 | 20.77 | 20.77 | 0 | +0.01(+0.05%) | ||
Apr 08, 2024 | 20.76 | 20.76 | 0 | +0.10(+0.48%) | ||
Apr 05, 2024 | 20.66 | 20.66 | 0 | +0.08(+0.39%) | ||
Apr 04, 2024 | 20.58 | 20.58 | 0 | -0.16(-0.77%) | ||
Apr 03, 2024 | 20.74 | 20.74 | 0 | +0.16(+0.78%) | ||
Apr 02, 2024 | 20.58 | 20.58 | 0 | -0.09(-0.44%) | ||
Apr 01, 2024 | 20.67 | 20.67 | 0 | -0.07(-0.34%) | ||
Mar 28, 2024 | 20.74 | 20.74 | 0 | -0.05(-0.24%) | ||
Mar 27, 2024 | 20.79 | 20.79 | 0 | +0.16(+0.78%) | ||
Mar 26, 2024 | 20.63 | 20.63 | 0 | +0.03(+0.15%) | ||
Mar 25, 2024 | 20.60 | 20.60 | 0 | -0.02(-0.10%) | ||
Mar 22, 2024 | 20.62 | 20.62 | 0 | -0.06(-0.29%) | ||
Mar 21, 2024 | 20.68 | 20.68 | 0 | +0.00(+0.00%) | ||
Mar 20, 2024 | 20.68 | 20.68 | 0 | +0.22(+1.08%) | ||
Mar 19, 2024 | 20.46 | 20.46 | 0 | +0.01(+0.05%) | ||
Mar 18, 2024 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | ||
Mar 15, 2024 | 20.45 | 20.45 | 0 | -0.05(-0.24%) | ||
Mar 14, 2024 | 20.50 | 20.50 | 0 | -0.13(-0.63%) | ||
Mar 13, 2024 | 20.63 | 20.63 | 0 | -0.05(-0.24%) | ||
Mar 12, 2024 | 20.68 | 20.68 | 0 | +0.21(+1.03%) | ||
Mar 11, 2024 | 20.47 | 20.47 | 0 | -0.04(-0.20%) | ||
Mar 08, 2024 | 20.51 | 20.51 | 0 | -0.14(-0.68%) | ||
Mar 07, 2024 | 20.65 | 20.65 | 0 | +0.23(+1.13%) | ||
Mar 06, 2024 | 20.42 | 20.42 | 0 | +0.24(+1.19%) | ||
Mar 05, 2024 | 20.18 | 20.18 | 0 | -0.14(-0.69%) | ||
Mar 04, 2024 | 20.32 | 20.32 | 0 | -0.06(-0.29%) | ||
Mar 01, 2024 | 20.38 | 20.38 | 0 | +0.24(+1.19%) | ||
Feb 29, 2024 | 20.14 | 20.14 | 0 | +0.04(+0.20%) | ||
Feb 28, 2024 | 20.10 | 20.10 | 0 | -0.11(-0.54%) | ||
Feb 27, 2024 | 20.21 | 20.21 | 0 | +0.05(+0.25%) | ||
Feb 26, 2024 | 20.16 | 20.16 | 0 | -0.05(-0.25%) | ||
Feb 23, 2024 | 20.21 | 20.21 | 0 | -0.02(-0.10%) | ||
Feb 22, 2024 | 20.23 | 20.23 | 0 | +0.25(+1.25%) | ||
Feb 21, 2024 | 19.98 | 19.98 | 0 | +0.02(+0.10%) | ||
Feb 20, 2024 | 19.96 | 19.96 | 0 | +0.00(+0.00%) | ||
Feb 16, 2024 | 19.96 | 19.96 | 0 | +0.03(+0.15%) | ||
Feb 15, 2024 | 19.93 | 19.93 | 0 | +0.21(+1.06%) | ||
Feb 14, 2024 | 19.72 | 19.72 | 0 | +0.27(+1.39%) | ||
Feb 13, 2024 | 19.45 | 19.45 | 0 | -0.36(-1.82%) | ||
Feb 12, 2024 | 19.81 | 19.81 | 0 | +0.05(+0.25%) | ||
Feb 09, 2024 | 19.76 | 19.76 | 0 | +0.08(+0.41%) | ||
Feb 08, 2024 | 19.68 | 19.68 | 0 | +0.01(+0.05%) | ||
Feb 07, 2024 | 19.67 | 19.67 | 0 | +0.02(+0.10%) | ||
Feb 06, 2024 | 19.65 | 19.65 | 0 | +0.14(+0.72%) | ||
Feb 05, 2024 | 19.51 | 19.51 | 0 | -0.12(-0.61%) | ||
Feb 02, 2024 | 19.63 | 19.63 | 0 | -0.14(-0.71%) | ||
Feb 01, 2024 | 19.77 | 19.77 | 0 | +0.23(+1.18%) | ||
Jan 31, 2024 | 19.54 | 19.54 | 0 | -0.16(-0.81%) | ||
Jan 30, 2024 | 19.70 | 19.70 | 0 | -0.06(-0.30%) | ||
Jan 29, 2024 | 19.76 | 19.76 | 0 | +0.11(+0.56%) | ||
Jan 26, 2024 | 19.65 | 19.65 | 0 | +0.08(+0.41%) | ||
Jan 25, 2024 | 19.57 | 19.57 | 0 | +0.05(+0.26%) | ||
Jan 24, 2024 | 19.52 | 19.52 | 0 | +0.12(+0.62%) | ||
Jan 23, 2024 | 19.40 | 19.40 | 0 | +0.02(+0.10%) | ||
Jan 22, 2024 | 19.38 | 19.38 | 0 | +0.04(+0.21%) | ||
Jan 19, 2024 | 19.34 | 19.34 | 0 | +0.09(+0.47%) | ||
Jan 18, 2024 | 19.25 | 19.25 | 0 | +0.19(+1.00%) | ||
Jan 17, 2024 | 19.06 | 19.06 | 0 | -0.24(-1.24%) | ||
Jan 16, 2024 | 19.30 | 19.30 | 0 | -0.36(-1.83%) | ||
Jan 12, 2024 | 19.66 | 19.66 | 0 | +0.07(+0.36%) | ||
Jan 11, 2024 | 19.59 | 19.59 | 0 | -0.01(-0.05%) | ||
Jan 10, 2024 | 19.60 | 19.60 | 0 | +0.06(+0.31%) | ||
Jan 09, 2024 | 19.54 | 19.54 | 0 | -0.16(-0.81%) | ||
Jan 08, 2024 | 19.70 | 19.70 | 0 | +0.22(+1.13%) | ||
Jan 05, 2024 | 19.48 | 19.48 | 0 | -0.01(-0.05%) | ||
Jan 04, 2024 | 19.49 | 19.49 | 0 | +0.02(+0.10%) | ||
Jan 03, 2024 | 19.47 | 19.47 | 0 | -0.22(-1.12%) | ||
Jan 02, 2024 | 19.69 | 19.69 | 0 | -0.26(-1.30%) | ||
Dec 29, 2023 | 19.95 | 19.95 | 0 | +0.01(+0.05%) | ||
Dec 28, 2023 | 19.94 | 19.94 | 0 | -0.06(-0.30%) | ||
Dec 27, 2023 | 20.00 | 20.00 | 0 | +0.18(+0.91%) | ||
Dec 26, 2023 | 19.82 | 19.82 | 0 | +0.09(+0.46%) | ||
Dec 22, 2023 | 19.73 | 19.73 | 0 | -0.04(-0.20%) | ||
Dec 21, 2023 | 19.77 | 19.77 | 0 | +0.30(+1.54%) | ||
Dec 20, 2023 | 19.47 | 19.47 | 0 | -0.23(-1.17%) | ||
Dec 19, 2023 | 19.70 | 19.70 | 0 | +0.21(+1.08%) | ||
Dec 18, 2023 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 19.49 | 19.49 | 0 | -0.17(-0.86%) | ||
Dec 14, 2023 | 19.66 | 19.66 | 0 | +0.29(+1.50%) | ||
Dec 13, 2023 | 19.37 | 19.37 | 0 | -0.09(-0.46%) | ||
Dec 12, 2023 | 19.46 | 19.46 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 19.46 | 19.46 | 0 | +0.06(+0.31%) | ||
Dec 08, 2023 | 19.40 | 19.40 | 0 | +0.07(+0.36%) | ||
Dec 07, 2023 | 19.33 | 19.33 | 0 | +0.11(+0.57%) | ||
Dec 06, 2023 | 19.22 | 19.22 | 0 | +0.04(+0.21%) | ||
Dec 05, 2023 | 19.18 | 19.18 | 0 | -0.09(-0.47%) | ||
Dec 04, 2023 | 19.27 | 19.27 | 0 | -0.12(-0.62%) |