Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | ||
Mar 27, 2024 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | ||
Mar 26, 2024 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | ||
Mar 25, 2024 | 5.680 | 5.680 | 0 | -0.01(-0.18%) | ||
Mar 22, 2024 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | ||
Mar 21, 2024 | 5.680 | 5.680 | 0 | -0.01(-0.18%) | ||
Mar 20, 2024 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | ||
Mar 19, 2024 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | ||
Mar 18, 2024 | 5.680 | 5.680 | 0 | +0.01(+0.18%) | ||
Mar 15, 2024 | 5.670 | 5.670 | 0 | -0.01(-0.18%) | ||
Mar 14, 2024 | 5.680 | 5.680 | 0 | -0.01(-0.18%) | ||
Mar 13, 2024 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | ||
Mar 12, 2024 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | ||
Mar 11, 2024 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | ||
Mar 08, 2024 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | ||
Mar 07, 2024 | 5.680 | 5.680 | 0 | +0.01(+0.18%) | ||
Mar 06, 2024 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Mar 05, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Mar 04, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Mar 01, 2024 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Feb 29, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Feb 28, 2024 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
Feb 27, 2024 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
Feb 26, 2024 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
Feb 23, 2024 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
Feb 22, 2024 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | ||
Feb 21, 2024 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Feb 20, 2024 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Feb 16, 2024 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Feb 15, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Feb 14, 2024 | 5.640 | 5.640 | 0 | +0.01(+0.18%) | ||
Feb 13, 2024 | 5.630 | 5.630 | 0 | -0.04(-0.71%) | ||
Feb 12, 2024 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Feb 09, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Feb 08, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Feb 07, 2024 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Feb 06, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Feb 05, 2024 | 5.640 | 5.640 | 0 | -0.02(-0.35%) | ||
Feb 02, 2024 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | ||
Feb 01, 2024 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Jan 31, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Jan 30, 2024 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Jan 29, 2024 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Jan 26, 2024 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Jan 24, 2024 | 5.640 | 5.640 | 0 | +0.01(+0.18%) | ||
Jan 23, 2024 | 5.630 | 5.630 | 0 | -0.03(-0.53%) | ||
Jan 22, 2024 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Jan 19, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Jan 18, 2024 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
Jan 17, 2024 | 5.640 | 5.640 | 0 | -0.02(-0.35%) | ||
Jan 16, 2024 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | ||
Jan 12, 2024 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Jan 11, 2024 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Jan 10, 2024 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | ||
Jan 09, 2024 | 5.640 | 5.640 | 0 | +0.01(+0.18%) | ||
Jan 08, 2024 | 5.630 | 5.630 | 0 | +0.01(+0.18%) | ||
Jan 05, 2024 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | ||
Jan 04, 2024 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | ||
Jan 03, 2024 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | ||
Jan 02, 2024 | 5.640 | 5.640 | 0 | -0.03(-0.53%) | ||
Dec 29, 2023 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | ||
Dec 28, 2023 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | ||
Dec 27, 2023 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Dec 26, 2023 | 5.660 | 5.660 | 0 | +0.01(+0.18%) | ||
Dec 22, 2023 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Dec 21, 2023 | 5.650 | 5.650 | 0 | -0.03(-0.53%) | ||
Dec 20, 2023 | 5.680 | 5.680 | 0 | +0.01(+0.18%) | ||
Dec 19, 2023 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | ||
Dec 18, 2023 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | ||
Dec 14, 2023 | 5.660 | 5.660 | 0 | +0.07(+1.25%) | ||
Dec 13, 2023 | 5.590 | 5.590 | 0 | +0.03(+0.54%) | ||
Dec 12, 2023 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | ||
Dec 11, 2023 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | ||
Dec 08, 2023 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | ||
Dec 07, 2023 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | ||
Dec 06, 2023 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | ||
Dec 05, 2023 | 5.550 | 5.550 | 0 | +0.01(+0.18%) | ||
Dec 04, 2023 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | ||
Dec 01, 2023 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | ||
Nov 30, 2023 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | ||
Nov 29, 2023 | 5.520 | 5.520 | 0 | +0.03(+0.55%) | ||
Nov 28, 2023 | 5.490 | 5.490 | 0 | +0.01(+0.18%) | ||
Nov 27, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Nov 24, 2023 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Nov 22, 2023 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Nov 21, 2023 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | ||
Nov 20, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Nov 17, 2023 | 5.470 | 5.470 | 0 | +0.01(+0.18%) | ||
Nov 16, 2023 | 5.460 | 5.460 | 0 | -0.01(-0.18%) | ||
Nov 15, 2023 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 5.470 | 5.470 | 0 | +0.05(+0.92%) | ||
Nov 13, 2023 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Nov 09, 2023 | 5.410 | 5.410 | 0 | -0.02(-0.37%) | ||
Nov 08, 2023 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Nov 07, 2023 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | ||
Nov 06, 2023 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Nov 03, 2023 | 5.430 | 5.430 | 0 | +0.05(+0.93%) | ||
Nov 02, 2023 | 5.380 | 5.380 | 0 | +0.06(+1.13%) | ||
Nov 01, 2023 | 5.320 | 5.320 | 0 | +0.02(+0.38%) | ||
Oct 31, 2023 | 5.300 | 5.300 | 0 | +0.01(+0.19%) | ||
Oct 30, 2023 | 5.290 | 5.290 | 0 | +0.00(+0.00%) | ||
Oct 27, 2023 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Oct 26, 2023 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | ||
Oct 25, 2023 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | ||
Oct 24, 2023 | 5.310 | 5.310 | 0 | +0.02(+0.38%) | ||
Oct 23, 2023 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Oct 20, 2023 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | ||
Oct 19, 2023 | 5.310 | 5.310 | 0 | -0.02(-0.38%) | ||
Oct 18, 2023 | 5.330 | 5.330 | 0 | -0.02(-0.37%) | ||
Oct 17, 2023 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | ||
Oct 16, 2023 | 5.370 | 5.370 | 0 | -0.01(-0.19%) | ||
Oct 13, 2023 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
Oct 11, 2023 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Oct 10, 2023 | 5.390 | 5.390 | 0 | +0.04(+0.75%) | ||
Oct 09, 2023 | 5.350 | 5.350 | 0 | +0.01(+0.19%) | ||
Oct 06, 2023 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 05, 2023 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 04, 2023 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 03, 2023 | 5.340 | 5.340 | 0 | -0.04(-0.74%) | ||
Oct 02, 2023 | 5.380 | 5.380 | 0 | -0.03(-0.55%) | ||
Sep 29, 2023 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | ||
Sep 28, 2023 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | ||
Sep 27, 2023 | 5.400 | 5.400 | 0 | -0.03(-0.55%) | ||
Sep 25, 2023 | 5.430 | 5.430 | 0 | -0.06(-1.09%) | ||
Sep 19, 2023 | 5.490 | 5.490 | 0 | -0.01(-0.18%) | ||
Sep 18, 2023 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | ||
Sep 14, 2023 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Sep 13, 2023 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | ||
Sep 12, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Sep 08, 2023 | 5.490 | 5.490 | 0 | +0.01(+0.18%) | ||
Sep 07, 2023 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | ||
Sep 06, 2023 | 5.480 | 5.480 | 0 | -0.03(-0.54%) | ||
Sep 01, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Aug 31, 2023 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Aug 30, 2023 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | ||
Aug 29, 2023 | 5.490 | 5.490 | 0 | +0.02(+0.37%) | ||
Aug 28, 2023 | 5.470 | 5.470 | 0 | +0.01(+0.18%) | ||
Aug 25, 2023 | 5.460 | 5.460 | 0 | +0.01(+0.18%) | ||
Aug 24, 2023 | 5.450 | 5.450 | 0 | -0.01(-0.18%) | ||
Aug 23, 2023 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | ||
Aug 22, 2023 | 5.460 | 5.460 | 0 | +0.01(+0.18%) | ||
Aug 21, 2023 | 5.450 | 5.450 | 0 | -0.01(-0.18%) | ||
Aug 18, 2023 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 5.460 | 5.460 | 0 | -0.03(-0.55%) | ||
Aug 16, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Aug 15, 2023 | 5.490 | 5.490 | 0 | -0.01(-0.18%) | ||
Aug 14, 2023 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | ||
Aug 11, 2023 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | ||
Aug 10, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Aug 09, 2023 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Aug 08, 2023 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | ||
Aug 07, 2023 | 5.490 | 5.490 | 0 | +0.01(+0.18%) | ||
Aug 04, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Aug 03, 2023 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Aug 02, 2023 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | ||
Aug 01, 2023 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | ||
Jul 31, 2023 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | ||
Jul 28, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 27, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 26, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 25, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 21, 2023 | 5.510 | 5.510 | 0 | -0.01(-0.18%) | ||
Jul 20, 2023 | 5.520 | 5.520 | 0 | -0.02(-0.36%) | ||
Jul 19, 2023 | 5.540 | 5.540 | 0 | +0.01(+0.18%) | ||
Jul 18, 2023 | 5.530 | 5.530 | 0 | +0.01(+0.18%) | ||
Jul 17, 2023 | 5.520 | 5.520 | 0 | -0.01(-0.18%) | ||
Jul 14, 2023 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | ||
Jul 13, 2023 | 5.530 | 5.530 | 0 | +0.02(+0.36%) | ||
Jul 12, 2023 | 5.510 | 5.510 | 0 | +0.05(+0.92%) | ||
Jul 11, 2023 | 5.460 | 5.460 | 0 | +0.02(+0.37%) | ||
Jul 10, 2023 | 5.440 | 5.440 | 0 | +0.01(+0.18%) | ||
Jul 07, 2023 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Jul 06, 2023 | 5.420 | 5.420 | 0 | -0.04(-0.73%) | ||
Jul 05, 2023 | 5.460 | 5.460 | 0 | -0.01(-0.18%) | ||
Jul 03, 2023 | 5.470 | 5.470 | 0 | +0.01(+0.18%) | ||
Jun 30, 2023 | 5.460 | 5.460 | 0 | +0.01(+0.18%) | ||
Jun 29, 2023 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | ||
Jun 28, 2023 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | ||
Jun 27, 2023 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Jun 26, 2023 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | ||
Jun 23, 2023 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | ||
Jun 22, 2023 | 5.430 | 5.430 | 0 | -0.03(-0.55%) | ||
Jun 21, 2023 | 5.460 | 5.460 | 0 | -0.02(-0.36%) | ||
Jun 16, 2023 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | ||
Jun 15, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Jun 14, 2023 | 5.470 | 5.470 | 0 | +0.02(+0.37%) | ||
May 05, 2023 | 5.450 | 5.450 | 0 | +0.01(+0.18%) | ||
May 04, 2023 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | ||
May 03, 2023 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | ||
May 02, 2023 | 5.460 | 5.460 | 0 | -0.02(-0.36%) | ||
May 01, 2023 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | ||
Apr 28, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Apr 27, 2023 | 5.470 | 5.470 | 0 | +0.01(+0.18%) | ||
Apr 26, 2023 | 5.460 | 5.460 | 0 | -0.01(-0.18%) | ||
Apr 25, 2023 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Apr 24, 2023 | 5.470 | 5.470 | 0 | +0.01(+0.18%) | ||
Apr 21, 2023 | 5.460 | 5.460 | 0 | -0.01(-0.18%) | ||
Apr 20, 2023 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Apr 19, 2023 | 5.480 | 5.480 | 0 | -0.01(-0.18%) | ||
Apr 18, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Apr 17, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Apr 14, 2023 | 5.490 | 5.490 | 0 | -0.01(-0.18%) | ||
Apr 13, 2023 | 5.500 | 5.500 | 0 | +0.02(+0.36%) | ||
Apr 12, 2023 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Apr 11, 2023 | 5.470 | 5.470 | 0 | +0.02(+0.37%) | ||
Apr 06, 2023 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | ||
Apr 05, 2023 | 5.450 | 5.450 | 0 | -0.01(-0.18%) | ||
Apr 04, 2023 | 5.460 | 5.460 | 0 | -0.01(-0.18%) |