Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.00 | 17.00 | 0 | +0.07(+0.41%) | ||
Feb 28, 2024 | 16.93 | 16.93 | 0 | -0.07(-0.41%) | ||
Feb 27, 2024 | 17.00 | 17.00 | 0 | +0.02(+0.12%) | ||
Feb 26, 2024 | 16.98 | 16.98 | 0 | -0.04(-0.24%) | ||
Feb 23, 2024 | 17.02 | 17.02 | 0 | +0.03(+0.18%) | ||
Feb 22, 2024 | 16.99 | 16.99 | 0 | +0.42(+2.53%) | ||
Feb 21, 2024 | 16.57 | 16.57 | 0 | +0.02(+0.12%) | ||
Feb 20, 2024 | 16.55 | 16.55 | 0 | -0.15(-0.90%) | ||
Feb 16, 2024 | 16.70 | 16.70 | 0 | -0.04(-0.24%) | ||
Feb 15, 2024 | 16.74 | 16.74 | 0 | +0.04(+0.24%) | ||
Feb 14, 2024 | 16.70 | 16.70 | 0 | +0.17(+1.03%) | ||
Feb 13, 2024 | 16.53 | 16.53 | 0 | -0.21(-1.25%) | ||
Feb 12, 2024 | 16.74 | 16.74 | 0 | -0.04(-0.24%) | ||
Feb 09, 2024 | 16.78 | 16.78 | 0 | +0.13(+0.78%) | ||
Feb 08, 2024 | 16.65 | 16.65 | 0 | +0.01(+0.06%) | ||
Feb 07, 2024 | 16.64 | 16.64 | 0 | +0.17(+1.03%) | ||
Feb 06, 2024 | 16.47 | 16.47 | 0 | +0.02(+0.12%) | ||
Feb 05, 2024 | 16.45 | 16.45 | 0 | +0.00(+0.00%) | ||
Feb 02, 2024 | 16.45 | 16.45 | 0 | +0.18(+1.11%) | ||
Feb 01, 2024 | 16.27 | 16.27 | 0 | +0.22(+1.37%) | ||
Jan 31, 2024 | 16.05 | 16.05 | 0 | -0.27(-1.65%) | ||
Jan 30, 2024 | 16.32 | 16.32 | 0 | -0.01(-0.06%) | ||
Jan 29, 2024 | 16.33 | 16.33 | 0 | +0.14(+0.86%) | ||
Jan 26, 2024 | 16.19 | 16.19 | 0 | -0.01(-0.06%) | ||
Jan 25, 2024 | 16.20 | 16.20 | 0 | +0.06(+0.37%) | ||
Jan 24, 2024 | 16.14 | 16.14 | 0 | +0.04(+0.25%) | ||
Jan 23, 2024 | 16.10 | 16.10 | 0 | +0.02(+0.12%) | ||
Jan 22, 2024 | 16.08 | 16.08 | 0 | +0.07(+0.44%) | ||
Jan 19, 2024 | 16.01 | 16.01 | 0 | +0.18(+1.14%) | ||
Jan 18, 2024 | 15.83 | 15.83 | 0 | +0.17(+1.09%) | ||
Jan 17, 2024 | 15.66 | 15.66 | 0 | -0.07(-0.45%) | ||
Jan 16, 2024 | 15.73 | 15.73 | 0 | -0.03(-0.19%) | ||
Jan 12, 2024 | 15.76 | 15.76 | 0 | +0.01(+0.06%) | ||
Jan 11, 2024 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | ||
Jan 10, 2024 | 15.74 | 15.74 | 0 | +0.09(+0.58%) | ||
Jan 09, 2024 | 15.65 | 15.65 | 0 | +0.01(+0.06%) | ||
Jan 08, 2024 | 15.64 | 15.64 | 0 | +0.23(+1.49%) | ||
Jan 05, 2024 | 15.41 | 15.41 | 0 | +0.00(+0.00%) | ||
Jan 04, 2024 | 15.41 | 15.41 | 0 | -0.06(-0.39%) | ||
Jan 03, 2024 | 15.47 | 15.47 | 0 | -0.11(-0.71%) | ||
Jan 02, 2024 | 15.58 | 15.58 | 0 | -0.11(-0.70%) | ||
Dec 29, 2023 | 15.69 | 15.69 | 0 | -0.02(-0.13%) | ||
Dec 28, 2023 | 15.71 | 15.71 | 0 | +0.02(+0.13%) | ||
Dec 27, 2023 | 15.69 | 15.69 | 0 | +0.03(+0.19%) | ||
Dec 26, 2023 | 15.66 | 15.66 | 0 | +0.04(+0.26%) | ||
Dec 22, 2023 | 15.62 | 15.62 | 0 | +0.07(+0.45%) | ||
Dec 21, 2023 | 15.55 | 15.55 | 0 | +0.18(+1.17%) | ||
Dec 20, 2023 | 15.37 | 15.37 | 0 | -0.22(-1.41%) | ||
Dec 19, 2023 | 15.59 | 15.59 | 0 | +0.06(+0.39%) | ||
Dec 18, 2023 | 15.53 | 15.53 | 0 | +0.10(+0.65%) | ||
Dec 15, 2023 | 15.43 | 15.43 | 0 | +0.02(+0.13%) | ||
Dec 14, 2023 | 15.41 | 15.41 | 0 | -0.04(-0.26%) | ||
Dec 13, 2023 | 15.45 | 15.45 | 0 | +0.16(+1.05%) | ||
Dec 12, 2023 | 15.29 | 15.29 | 0 | +0.11(+0.72%) | ||
Dec 11, 2023 | 15.18 | 15.18 | 0 | +0.05(+0.33%) | ||
Dec 08, 2023 | 15.13 | 15.13 | 0 | +0.05(+0.33%) | ||
Dec 07, 2023 | 15.08 | 15.08 | 0 | +0.14(+0.94%) | ||
Dec 06, 2023 | 14.94 | 14.94 | 0 | -0.04(-0.27%) | ||
Dec 05, 2023 | 14.98 | 14.98 | 0 | -0.50(-3.23%) | ||
Dec 04, 2023 | 15.48 | 15.48 | 0 | -0.11(-0.71%) | ||
Dec 01, 2023 | 15.59 | 15.59 | 0 | +0.08(+0.52%) | ||
Nov 30, 2023 | 15.51 | 15.51 | 0 | +0.08(+0.52%) | ||
Nov 29, 2023 | 15.43 | 15.43 | 0 | +0.01(+0.06%) | ||
Nov 28, 2023 | 15.42 | 15.42 | 0 | -0.05(-0.32%) | ||
Nov 27, 2023 | 15.47 | 15.47 | 0 | -0.02(-0.13%) | ||
Nov 24, 2023 | 15.49 | 15.49 | 0 | +0.01(+0.06%) | ||
Nov 22, 2023 | 15.48 | 15.48 | 0 | +0.08(+0.52%) | ||
Nov 21, 2023 | 15.40 | 15.40 | 0 | -0.01(-0.06%) | ||
Nov 20, 2023 | 15.41 | 15.41 | 0 | +0.12(+0.78%) | ||
Nov 17, 2023 | 15.29 | 15.29 | 0 | -0.01(-0.07%) | ||
Nov 16, 2023 | 15.30 | 15.30 | 0 | +0.05(+0.33%) | ||
Nov 15, 2023 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | ||
Nov 14, 2023 | 15.26 | 15.26 | 0 | +0.26(+1.73%) | ||
Nov 13, 2023 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 15.00 | 15.00 | 0 | +0.24(+1.63%) | ||
Nov 09, 2023 | 14.76 | 14.76 | 0 | -0.11(-0.74%) | ||
Nov 08, 2023 | 14.87 | 14.87 | 0 | +0.05(+0.34%) | ||
Nov 07, 2023 | 14.82 | 14.82 | 0 | +0.12(+0.82%) | ||
Nov 06, 2023 | 14.70 | 14.70 | 0 | +0.04(+0.27%) | ||
Nov 03, 2023 | 14.66 | 14.66 | 0 | +0.13(+0.89%) | ||
Nov 02, 2023 | 14.53 | 14.53 | 0 | +0.18(+1.25%) | ||
Nov 01, 2023 | 14.35 | 14.35 | 0 | +0.19(+1.34%) | ||
Oct 31, 2023 | 14.16 | 14.16 | 0 | +0.10(+0.71%) | ||
Oct 30, 2023 | 14.06 | 14.06 | 0 | +0.18(+1.30%) | ||
Oct 27, 2023 | 13.88 | 13.88 | 0 | -0.04(-0.29%) | ||
Oct 26, 2023 | 13.92 | 13.92 | 0 | -0.19(-1.35%) | ||
Oct 25, 2023 | 14.11 | 14.11 | 0 | -0.20(-1.40%) | ||
Oct 24, 2023 | 14.31 | 14.31 | 0 | +0.11(+0.77%) | ||
Oct 23, 2023 | 14.20 | 14.20 | 0 | -0.03(-0.21%) | ||
Oct 20, 2023 | 14.23 | 14.23 | 0 | -0.20(-1.39%) | ||
Oct 19, 2023 | 14.43 | 14.43 | 0 | -0.15(-1.03%) | ||
Oct 18, 2023 | 14.58 | 14.58 | 0 | -0.23(-1.55%) | ||
Oct 17, 2023 | 14.81 | 14.81 | 0 | +0.00(+0.00%) | ||
Oct 16, 2023 | 14.81 | 14.81 | 0 | +0.17(+1.16%) | ||
Oct 13, 2023 | 14.64 | 14.64 | 0 | -0.06(-0.41%) | ||
Oct 12, 2023 | 14.70 | 14.70 | 0 | -0.09(-0.61%) | ||
Oct 11, 2023 | 14.79 | 14.79 | 0 | +0.09(+0.61%) | ||
Oct 10, 2023 | 14.70 | 14.70 | 0 | +0.09(+0.62%) | ||
Oct 09, 2023 | 14.61 | 14.61 | 0 | +0.06(+0.41%) | ||
Oct 06, 2023 | 14.55 | 14.55 | 0 | +0.18(+1.25%) | ||
Oct 05, 2023 | 14.37 | 14.37 | 0 | -0.03(-0.21%) | ||
Oct 04, 2023 | 14.40 | 14.40 | 0 | +0.14(+0.98%) | ||
Oct 03, 2023 | 14.26 | 14.26 | 0 | -0.22(-1.52%) | ||
Oct 02, 2023 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | ||
Sep 29, 2023 | 14.48 | 14.48 | 0 | -0.03(-0.21%) | ||
Sep 28, 2023 | 14.51 | 14.51 | 0 | +0.06(+0.42%) | ||
Sep 27, 2023 | 14.45 | 14.45 | 0 | -0.25(-1.70%) | ||
Sep 25, 2023 | 14.70 | 14.70 | 0 | -0.33(-2.20%) | ||
Sep 19, 2023 | 15.03 | 15.03 | 0 | -0.02(-0.13%) | ||
Sep 18, 2023 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | ||
Sep 15, 2023 | 15.02 | 15.02 | 0 | -0.19(-1.25%) | ||
Sep 14, 2023 | 15.21 | 15.21 | 0 | +0.08(+0.53%) | ||
Sep 13, 2023 | 15.13 | 15.13 | 0 | +0.02(+0.13%) | ||
Sep 12, 2023 | 15.11 | 15.11 | 0 | -0.10(-0.66%) | ||
Sep 11, 2023 | 15.21 | 15.21 | 0 | +0.12(+0.80%) | ||
Sep 08, 2023 | 15.09 | 15.09 | 0 | +0.00(+0.00%) | ||
Sep 07, 2023 | 15.09 | 15.09 | 0 | -0.02(-0.13%) | ||
Sep 06, 2023 | 15.11 | 15.11 | 0 | -0.18(-1.18%) | ||
Sep 01, 2023 | 15.29 | 15.29 | 0 | +0.03(+0.20%) | ||
Aug 31, 2023 | 15.26 | 15.26 | 0 | -0.02(-0.13%) | ||
Aug 30, 2023 | 15.28 | 15.28 | 0 | +0.05(+0.33%) | ||
Aug 29, 2023 | 15.23 | 15.23 | 0 | +0.22(+1.47%) | ||
Aug 28, 2023 | 15.01 | 15.01 | 0 | +0.10(+0.67%) | ||
Aug 25, 2023 | 14.91 | 14.91 | 0 | +0.12(+0.81%) | ||
Aug 24, 2023 | 14.79 | 14.79 | 0 | -0.18(-1.20%) | ||
Aug 23, 2023 | 14.97 | 14.97 | 0 | +0.16(+1.08%) | ||
Aug 22, 2023 | 14.81 | 14.81 | 0 | -0.04(-0.27%) | ||
Aug 21, 2023 | 14.85 | 14.85 | 0 | +0.09(+0.61%) | ||
Aug 18, 2023 | 14.76 | 14.76 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 14.76 | 14.76 | 0 | -0.13(-0.87%) | ||
Aug 16, 2023 | 14.89 | 14.89 | 0 | -0.05(-0.33%) | ||
Aug 15, 2023 | 14.94 | 14.94 | 0 | -0.15(-0.99%) | ||
Aug 14, 2023 | 15.09 | 15.09 | 0 | +0.12(+0.80%) | ||
Aug 11, 2023 | 14.97 | 14.97 | 0 | -0.02(-0.13%) | ||
Aug 10, 2023 | 14.99 | 14.99 | 0 | -0.02(-0.13%) | ||
Aug 09, 2023 | 15.01 | 15.01 | 0 | -0.12(-0.79%) | ||
Aug 08, 2023 | 15.13 | 15.13 | 0 | -0.03(-0.20%) | ||
Aug 07, 2023 | 15.16 | 15.16 | 0 | +0.11(+0.73%) | ||
Aug 04, 2023 | 15.05 | 15.05 | 0 | -0.05(-0.33%) | ||
Aug 03, 2023 | 15.10 | 15.10 | 0 | -0.04(-0.26%) | ||
Aug 02, 2023 | 15.14 | 15.14 | 0 | -0.21(-1.37%) | ||
Aug 01, 2023 | 15.35 | 15.35 | 0 | -0.05(-0.32%) | ||
Jul 31, 2023 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | ||
Jul 28, 2023 | 15.40 | 15.40 | 0 | +0.13(+0.85%) | ||
Jul 27, 2023 | 15.27 | 15.27 | 0 | -0.11(-0.72%) | ||
Jul 26, 2023 | 15.38 | 15.38 | 0 | -0.01(-0.06%) | ||
Jul 25, 2023 | 15.39 | 15.39 | 0 | +0.05(+0.33%) | ||
Jul 24, 2023 | 15.34 | 15.34 | 0 | +0.01(+0.07%) | ||
Jul 21, 2023 | 15.33 | 15.33 | 0 | +0.02(+0.13%) | ||
Jul 20, 2023 | 15.31 | 15.31 | 0 | -0.07(-0.46%) | ||
Jul 19, 2023 | 15.38 | 15.38 | 0 | +0.01(+0.07%) | ||
Jul 18, 2023 | 15.37 | 15.37 | 0 | +0.07(+0.46%) | ||
Jul 17, 2023 | 15.30 | 15.30 | 0 | +0.06(+0.39%) | ||
Jul 14, 2023 | 15.24 | 15.24 | 0 | +0.05(+0.33%) | ||
Jul 13, 2023 | 15.19 | 15.19 | 0 | +0.10(+0.66%) | ||
Jul 12, 2023 | 15.09 | 15.09 | 0 | +0.14(+0.94%) | ||
Jul 11, 2023 | 14.95 | 14.95 | 0 | +0.07(+0.47%) | ||
Jul 10, 2023 | 14.88 | 14.88 | 0 | +0.02(+0.13%) | ||
Jul 07, 2023 | 14.86 | 14.86 | 0 | -0.06(-0.40%) | ||
Jul 06, 2023 | 14.92 | 14.92 | 0 | -0.09(-0.60%) | ||
Jul 05, 2023 | 15.01 | 15.01 | 0 | -0.03(-0.20%) | ||
Jul 03, 2023 | 15.04 | 15.04 | 0 | -0.04(-0.27%) | ||
Jun 30, 2023 | 15.08 | 15.08 | 0 | +0.19(+1.28%) | ||
Jun 29, 2023 | 14.89 | 14.89 | 0 | +0.08(+0.54%) | ||
Jun 28, 2023 | 14.81 | 14.81 | 0 | -0.03(-0.20%) | ||
Jun 27, 2023 | 14.84 | 14.84 | 0 | +0.16(+1.09%) | ||
Jun 26, 2023 | 14.68 | 14.68 | 0 | -0.08(-0.54%) | ||
Jun 23, 2023 | 14.76 | 14.76 | 0 | -0.12(-0.81%) | ||
Jun 22, 2023 | 14.88 | 14.88 | 0 | +0.10(+0.68%) | ||
Jun 21, 2023 | 14.78 | 14.78 | 0 | -0.17(-1.14%) | ||
Jun 16, 2023 | 14.95 | 14.95 | 0 | -0.04(-0.27%) | ||
Jun 15, 2023 | 14.99 | 14.99 | 0 | +0.18(+1.22%) | ||
Jun 14, 2023 | 14.81 | 14.81 | 0 | +0.71(+5.04%) | ||
May 05, 2023 | 14.10 | 14.10 | 0 | +0.24(+1.73%) | ||
May 04, 2023 | 13.86 | 13.86 | 0 | -0.08(-0.57%) | ||
May 03, 2023 | 13.94 | 13.94 | 0 | -0.06(-0.43%) | ||
May 02, 2023 | 14.00 | 14.00 | 0 | -0.11(-0.78%) | ||
May 01, 2023 | 14.11 | 14.11 | 0 | +0.01(+0.07%) | ||
Apr 28, 2023 | 14.10 | 14.10 | 0 | +0.09(+0.64%) | ||
Apr 27, 2023 | 14.01 | 14.01 | 0 | +0.26(+1.89%) | ||
Apr 26, 2023 | 13.75 | 13.75 | 0 | -0.04(-0.29%) | ||
Apr 25, 2023 | 13.79 | 13.79 | 0 | -0.24(-1.71%) | ||
Apr 24, 2023 | 14.03 | 14.03 | 0 | +0.02(+0.14%) | ||
Apr 21, 2023 | 14.01 | 14.01 | 0 | +0.01(+0.07%) | ||
Apr 20, 2023 | 14.00 | 14.00 | 0 | -0.05(-0.36%) | ||
Apr 19, 2023 | 14.05 | 14.05 | 0 | +0.05(+0.36%) | ||
Apr 18, 2023 | 14.00 | 14.00 | 0 | -0.01(-0.07%) | ||
Apr 17, 2023 | 14.01 | 14.01 | 0 | +0.05(+0.36%) | ||
Apr 14, 2023 | 13.96 | 13.96 | 0 | -0.02(-0.14%) | ||
Apr 13, 2023 | 13.98 | 13.98 | 0 | +0.19(+1.38%) | ||
Apr 12, 2023 | 13.79 | 13.79 | 0 | -0.03(-0.22%) | ||
Apr 11, 2023 | 13.82 | 13.82 | 0 | -0.01(-0.07%) | ||
Apr 06, 2023 | 13.83 | 13.83 | 0 | +0.06(+0.44%) | ||
Apr 05, 2023 | 13.77 | 13.77 | 0 | -0.06(-0.43%) | ||
Apr 04, 2023 | 13.83 | 13.83 | 0 | -0.08(-0.58%) | ||
Apr 03, 2023 | 13.91 | 13.91 | 0 | +0.00(+0.00%) | ||
Mar 31, 2023 | 13.91 | 13.91 | 0 | +0.17(+1.24%) | ||
Mar 30, 2023 | 13.74 | 13.74 | 0 | +0.08(+0.59%) | ||
Mar 29, 2023 | 13.66 | 13.66 | 0 | +0.19(+1.41%) | ||
Mar 28, 2023 | 13.47 | 13.47 | 0 | -0.03(-0.22%) | ||
Mar 27, 2023 | 13.50 | 13.50 | 0 | -0.01(-0.07%) | ||
Mar 24, 2023 | 13.51 | 13.51 | 0 | +0.06(+0.45%) | ||
Mar 23, 2023 | 13.45 | 13.45 | 0 | +0.10(+0.75%) | ||
Mar 22, 2023 | 13.35 | 13.35 | 0 | -0.21(-1.55%) | ||
Mar 21, 2023 | 13.56 | 13.56 | 0 | +0.19(+1.42%) | ||
Mar 20, 2023 | 13.37 | 13.37 | 0 | +0.10(+0.75%) | ||
Mar 17, 2023 | 13.27 | 13.27 | 0 | -0.14(-1.04%) | ||
Mar 16, 2023 | 13.41 | 13.41 | 0 | +0.22(+1.67%) | ||
Mar 15, 2023 | 13.19 | 13.19 | 0 | -0.10(-0.75%) | ||
Mar 14, 2023 | 13.29 | 13.29 | 0 | +0.24(+1.84%) | ||
Mar 13, 2023 | 13.05 | 13.05 | 0 | -0.08(-0.61%) | ||
Mar 10, 2023 | 13.13 | 13.13 | 0 | -0.23(-1.72%) | ||
Mar 09, 2023 | 13.36 | 13.36 | 0 | -0.25(-1.84%) | ||
Mar 08, 2023 | 13.61 | 13.61 | 0 | +0.01(+0.07%) | ||
Mar 07, 2023 | 13.60 | 13.60 | 0 | -0.19(-1.38%) | ||
Mar 06, 2023 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | ||
Mar 03, 2023 | 13.79 | 13.79 | 0 | +0.22(+1.62%) | ||
Mar 02, 2023 | 13.57 | 13.57 | 0 | +0.11(+0.82%) |