Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.450 | 9.450 | 0 | -0.13(-1.36%) | ||
May 28, 2024 | 9.580 | 9.580 | 0 | -0.02(-0.21%) | ||
May 24, 2024 | 9.600 | 9.600 | 0 | +0.01(+0.10%) | ||
May 23, 2024 | 9.590 | 9.590 | 0 | -0.05(-0.52%) | ||
May 22, 2024 | 9.640 | 9.640 | 0 | -0.03(-0.31%) | ||
May 21, 2024 | 9.670 | 9.670 | 0 | -0.08(-0.82%) | ||
May 20, 2024 | 9.750 | 9.750 | 0 | -0.02(-0.20%) | ||
May 17, 2024 | 9.770 | 9.770 | 0 | +0.04(+0.41%) | ||
May 16, 2024 | 9.730 | 9.730 | 0 | +0.08(+0.83%) | ||
May 15, 2024 | 9.650 | 9.650 | 0 | +0.06(+0.63%) | ||
May 14, 2024 | 9.590 | 9.590 | 0 | +0.04(+0.42%) | ||
May 13, 2024 | 9.550 | 9.550 | 0 | +0.05(+0.53%) | ||
May 10, 2024 | 9.500 | 9.500 | 0 | +0.03(+0.32%) | ||
May 09, 2024 | 9.470 | 9.470 | 0 | +0.00(+0.00%) | ||
May 08, 2024 | 9.470 | 9.470 | 0 | +0.00(+0.00%) | ||
May 07, 2024 | 9.470 | 9.470 | 0 | -0.04(-0.42%) | ||
May 06, 2024 | 9.510 | 9.510 | 0 | +0.03(+0.32%) | ||
May 03, 2024 | 9.480 | 9.480 | 0 | +0.09(+0.96%) | ||
May 02, 2024 | 9.390 | 9.390 | 0 | +0.22(+2.40%) | ||
May 01, 2024 | 9.170 | 9.170 | 0 | -0.01(-0.11%) | ||
Apr 30, 2024 | 9.180 | 9.180 | 0 | -0.14(-1.50%) | ||
Apr 29, 2024 | 9.320 | 9.320 | 0 | +0.09(+0.98%) | ||
Apr 26, 2024 | 9.230 | 9.230 | 0 | +0.06(+0.65%) | ||
Apr 25, 2024 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | ||
Apr 24, 2024 | 9.150 | 9.150 | 0 | +0.08(+0.88%) | ||
Apr 23, 2024 | 9.070 | 9.070 | 0 | +0.08(+0.89%) | ||
Apr 22, 2024 | 8.990 | 8.990 | 0 | +0.09(+1.01%) | ||
Apr 19, 2024 | 8.900 | 8.900 | 0 | -0.07(-0.78%) | ||
Apr 18, 2024 | 8.970 | 8.970 | 0 | +0.03(+0.34%) | ||
Apr 17, 2024 | 8.940 | 8.940 | 0 | +0.01(+0.11%) | ||
Apr 16, 2024 | 8.930 | 8.930 | 0 | -0.13(-1.43%) | ||
Apr 15, 2024 | 9.060 | 9.060 | 0 | -0.07(-0.77%) | ||
Apr 12, 2024 | 9.130 | 9.130 | 0 | -0.22(-2.35%) | ||
Apr 11, 2024 | 9.350 | 9.350 | 0 | +0.02(+0.21%) | ||
Apr 10, 2024 | 9.330 | 9.330 | 0 | -0.04(-0.43%) | ||
Apr 09, 2024 | 9.370 | 9.370 | 0 | +0.03(+0.32%) | ||
Apr 08, 2024 | 9.340 | 9.340 | 0 | +0.03(+0.32%) | ||
Apr 05, 2024 | 9.310 | 9.310 | 0 | +0.02(+0.22%) | ||
Apr 04, 2024 | 9.290 | 9.290 | 0 | -0.03(-0.32%) | ||
Apr 03, 2024 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | ||
Apr 02, 2024 | 9.320 | 9.320 | 0 | +0.03(+0.32%) | ||
Apr 01, 2024 | 9.290 | 9.290 | 0 | +0.04(+0.43%) | ||
Mar 28, 2024 | 9.250 | 9.250 | 0 | +0.03(+0.33%) | ||
Mar 27, 2024 | 9.220 | 9.220 | 0 | +0.02(+0.22%) | ||
Mar 26, 2024 | 9.200 | 9.200 | 0 | +0.01(+0.11%) | ||
Mar 25, 2024 | 9.190 | 9.190 | 0 | -0.02(-0.22%) | ||
Mar 22, 2024 | 9.210 | 9.210 | 0 | -0.08(-0.86%) | ||
Mar 21, 2024 | 9.290 | 9.290 | 0 | +0.04(+0.43%) | ||
Mar 20, 2024 | 9.250 | 9.250 | 0 | +0.08(+0.87%) | ||
Mar 19, 2024 | 9.170 | 9.170 | 0 | -0.04(-0.43%) | ||
Mar 18, 2024 | 9.210 | 9.210 | 0 | +0.03(+0.33%) | ||
Mar 15, 2024 | 9.180 | 9.180 | 0 | -0.07(-0.76%) | ||
Mar 14, 2024 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | ||
Mar 13, 2024 | 9.290 | 9.290 | 0 | -0.04(-0.43%) | ||
Mar 12, 2024 | 9.330 | 9.330 | 0 | +0.12(+1.30%) | ||
Mar 11, 2024 | 9.210 | 9.210 | 0 | +0.01(+0.11%) | ||
Mar 08, 2024 | 9.200 | 9.200 | 0 | -0.03(-0.33%) | ||
Mar 07, 2024 | 9.230 | 9.230 | 0 | +0.05(+0.54%) | ||
Mar 06, 2024 | 9.180 | 9.180 | 0 | +0.13(+1.44%) | ||
Mar 05, 2024 | 9.050 | 9.050 | 0 | -0.07(-0.77%) | ||
Mar 04, 2024 | 9.120 | 9.120 | 0 | +0.00(+0.00%) | ||
Mar 01, 2024 | 9.120 | 9.120 | 0 | +0.09(+1.00%) | ||
Feb 29, 2024 | 9.030 | 9.030 | 0 | +0.01(+0.11%) | ||
Feb 28, 2024 | 9.020 | 9.020 | 0 | -0.12(-1.31%) | ||
Feb 27, 2024 | 9.140 | 9.140 | 0 | +0.05(+0.55%) | ||
Feb 26, 2024 | 9.090 | 9.090 | 0 | -0.03(-0.33%) | ||
Feb 23, 2024 | 9.120 | 9.120 | 0 | -0.02(-0.22%) | ||
Feb 22, 2024 | 9.140 | 9.140 | 0 | +0.11(+1.22%) | ||
Feb 21, 2024 | 9.030 | 9.030 | 0 | +0.04(+0.44%) | ||
Feb 20, 2024 | 8.990 | 8.990 | 0 | +0.02(+0.22%) | ||
Feb 16, 2024 | 8.970 | 8.970 | 0 | +0.04(+0.45%) | ||
Feb 15, 2024 | 8.930 | 8.930 | 0 | +0.04(+0.45%) | ||
Feb 14, 2024 | 8.890 | 8.890 | 0 | +0.10(+1.14%) | ||
Feb 13, 2024 | 8.790 | 8.790 | 0 | -0.10(-1.12%) | ||
Feb 12, 2024 | 8.890 | 8.890 | 0 | +0.03(+0.34%) | ||
Feb 09, 2024 | 8.860 | 8.860 | 0 | +0.02(+0.23%) | ||
Feb 08, 2024 | 8.840 | 8.840 | 0 | -0.05(-0.56%) | ||
Feb 07, 2024 | 8.890 | 8.890 | 0 | -0.01(-0.11%) | ||
Feb 06, 2024 | 8.900 | 8.900 | 0 | +0.19(+2.18%) | ||
Feb 05, 2024 | 8.710 | 8.710 | 0 | +0.00(+0.00%) | ||
Feb 02, 2024 | 8.710 | 8.710 | 0 | +0.01(+0.11%) | ||
Feb 01, 2024 | 8.700 | 8.700 | 0 | +0.08(+0.93%) | ||
Jan 31, 2024 | 8.620 | 8.620 | 0 | -0.04(-0.46%) | ||
Jan 30, 2024 | 8.660 | 8.660 | 0 | -0.06(-0.69%) | ||
Jan 29, 2024 | 8.720 | 8.720 | 0 | +0.01(+0.11%) | ||
Jan 26, 2024 | 8.710 | 8.710 | 0 | +0.02(+0.23%) | ||
Jan 25, 2024 | 8.690 | 8.690 | 0 | +0.05(+0.58%) | ||
Jan 24, 2024 | 8.640 | 8.640 | 0 | +0.09(+1.05%) | ||
Jan 23, 2024 | 8.550 | 8.550 | 0 | +0.08(+0.94%) | ||
Jan 22, 2024 | 8.470 | 8.470 | 0 | -0.06(-0.70%) | ||
Jan 19, 2024 | 8.530 | 8.530 | 0 | +0.09(+1.07%) | ||
Jan 18, 2024 | 8.440 | 8.440 | 0 | +0.05(+0.60%) | ||
Jan 17, 2024 | 8.390 | 8.390 | 0 | -0.14(-1.64%) | ||
Jan 16, 2024 | 8.530 | 8.530 | 0 | -0.13(-1.50%) | ||
Jan 12, 2024 | 8.660 | 8.660 | 0 | +0.01(+0.12%) | ||
Jan 11, 2024 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | ||
Jan 10, 2024 | 8.620 | 8.620 | 0 | -0.01(-0.12%) | ||
Jan 09, 2024 | 8.630 | 8.630 | 0 | -0.11(-1.26%) | ||
Jan 08, 2024 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | ||
Jan 05, 2024 | 8.740 | 8.740 | 0 | +0.02(+0.23%) | ||
Jan 04, 2024 | 8.720 | 8.720 | 0 | -0.04(-0.46%) | ||
Jan 03, 2024 | 8.760 | 8.760 | 0 | -0.04(-0.45%) | ||
Jan 02, 2024 | 8.800 | 8.800 | 0 | -0.12(-1.35%) | ||
Dec 29, 2023 | 8.920 | 8.920 | 0 | +0.00(+0.00%) | ||
Dec 28, 2023 | 8.920 | 8.920 | 0 | +0.09(+1.02%) | ||
Dec 27, 2023 | 8.830 | 8.830 | 0 | +0.06(+0.68%) | ||
Dec 26, 2023 | 8.770 | 8.770 | 0 | +0.06(+0.69%) | ||
Dec 22, 2023 | 8.710 | 8.710 | 0 | -0.04(-0.46%) | ||
Dec 21, 2023 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | ||
Dec 20, 2023 | 8.610 | 8.610 | 0 | -0.12(-1.37%) | ||
Dec 19, 2023 | 8.730 | 8.730 | 0 | +0.06(+0.69%) | ||
Dec 18, 2023 | 8.670 | 8.670 | 0 | -0.02(-0.23%) | ||
Dec 15, 2023 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | ||
Dec 14, 2023 | 8.690 | 8.690 | 0 | +0.11(+1.28%) | ||
Dec 13, 2023 | 8.580 | 8.580 | 0 | +0.05(+0.59%) | ||
Dec 12, 2023 | 8.530 | 8.530 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 8.530 | 8.530 | 0 | -0.01(-0.12%) | ||
Dec 08, 2023 | 8.540 | 8.540 | 0 | -0.07(-0.81%) | ||
Dec 07, 2023 | 8.610 | 8.610 | 0 | +0.02(+0.23%) | ||
Dec 06, 2023 | 8.590 | 8.590 | 0 | +0.00(+0.00%) | ||
Dec 05, 2023 | 8.590 | 8.590 | 0 | -0.03(-0.35%) | ||
Dec 04, 2023 | 8.620 | 8.620 | 0 | -0.08(-0.92%) | ||
Dec 01, 2023 | 8.700 | 8.700 | 0 | +0.01(+0.12%) | ||
Nov 30, 2023 | 8.690 | 8.690 | 0 | +0.01(+0.12%) | ||
Nov 29, 2023 | 8.680 | 8.680 | 0 | -0.04(-0.46%) | ||
Nov 28, 2023 | 8.720 | 8.720 | 0 | +0.03(+0.35%) | ||
Nov 27, 2023 | 8.690 | 8.690 | 0 | -0.04(-0.46%) | ||
Nov 24, 2023 | 8.730 | 8.730 | 0 | -0.01(-0.11%) | ||
Nov 22, 2023 | 8.740 | 8.740 | 0 | -0.02(-0.23%) | ||
Nov 21, 2023 | 8.760 | 8.760 | 0 | -0.03(-0.34%) | ||
Nov 20, 2023 | 8.790 | 8.790 | 0 | +0.10(+1.15%) | ||
Nov 17, 2023 | 8.690 | 8.690 | 0 | +0.01(+0.12%) | ||
Nov 16, 2023 | 8.680 | 8.680 | 0 | -0.08(-0.91%) | ||
Nov 15, 2023 | 8.760 | 8.760 | 0 | +0.12(+1.39%) | ||
Nov 14, 2023 | 8.640 | 8.640 | 0 | +0.15(+1.77%) | ||
Nov 13, 2023 | 8.490 | 8.490 | 0 | -0.01(-0.12%) | ||
Nov 10, 2023 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | ||
Nov 09, 2023 | 8.450 | 8.450 | 0 | -0.06(-0.71%) | ||
Nov 08, 2023 | 8.510 | 8.510 | 0 | -0.05(-0.58%) | ||
Nov 07, 2023 | 8.560 | 8.560 | 0 | -0.02(-0.23%) | ||
Nov 06, 2023 | 8.580 | 8.580 | 0 | +0.08(+0.94%) | ||
Nov 03, 2023 | 8.500 | 8.500 | 0 | +0.12(+1.43%) | ||
Nov 02, 2023 | 8.380 | 8.380 | 0 | +0.14(+1.70%) | ||
Nov 01, 2023 | 8.240 | 8.240 | 0 | +0.04(+0.49%) | ||
Oct 31, 2023 | 8.200 | 8.200 | 0 | -0.03(-0.36%) | ||
Oct 30, 2023 | 8.230 | 8.230 | 0 | +0.06(+0.73%) | ||
Oct 27, 2023 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | ||
Oct 26, 2023 | 8.160 | 8.160 | 0 | -0.03(-0.37%) | ||
Oct 25, 2023 | 8.190 | 8.190 | 0 | -0.10(-1.21%) | ||
Oct 24, 2023 | 8.290 | 8.290 | 0 | +0.09(+1.10%) | ||
Oct 23, 2023 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | ||
Oct 20, 2023 | 8.220 | 8.220 | 0 | -0.09(-1.08%) | ||
Oct 19, 2023 | 8.310 | 8.310 | 0 | -0.06(-0.72%) | ||
Oct 18, 2023 | 8.370 | 8.370 | 0 | -0.11(-1.30%) | ||
Oct 17, 2023 | 8.480 | 8.480 | 0 | -0.01(-0.12%) | ||
Oct 16, 2023 | 8.490 | 8.490 | 0 | +0.04(+0.47%) | ||
Oct 13, 2023 | 8.450 | 8.450 | 0 | -0.05(-0.59%) | ||
Oct 12, 2023 | 8.500 | 8.500 | 0 | -0.06(-0.70%) | ||
Oct 11, 2023 | 8.560 | 8.560 | 0 | +0.05(+0.59%) | ||
Oct 10, 2023 | 8.510 | 8.510 | 0 | +0.10(+1.19%) | ||
Oct 09, 2023 | 8.410 | 8.410 | 0 | -0.01(-0.12%) | ||
Oct 06, 2023 | 8.420 | 8.420 | 0 | +0.08(+0.96%) | ||
Oct 05, 2023 | 8.340 | 8.340 | 0 | +0.03(+0.36%) | ||
Oct 04, 2023 | 8.310 | 8.310 | 0 | +0.00(+0.00%) | ||
Oct 03, 2023 | 8.310 | 8.310 | 0 | -0.11(-1.31%) | ||
Oct 02, 2023 | 8.420 | 8.420 | 0 | -0.04(-0.47%) | ||
Sep 29, 2023 | 8.460 | 8.460 | 0 | +0.04(+0.48%) | ||
Sep 28, 2023 | 8.420 | 8.420 | 0 | +0.00(+0.00%) | ||
Sep 27, 2023 | 8.420 | 8.420 | 0 | -0.11(-1.29%) | ||
Sep 25, 2023 | 8.530 | 8.530 | 0 | -0.14(-1.61%) | ||
Sep 19, 2023 | 8.670 | 8.670 | 0 | -0.04(-0.46%) | ||
Sep 18, 2023 | 8.710 | 8.710 | 0 | -0.02(-0.23%) | ||
Sep 15, 2023 | 8.730 | 8.730 | 0 | -0.03(-0.34%) | ||
Sep 14, 2023 | 8.760 | 8.760 | 0 | +0.06(+0.69%) | ||
Sep 13, 2023 | 8.700 | 8.700 | 0 | +0.01(+0.12%) | ||
Sep 12, 2023 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 8.690 | 8.690 | 0 | +0.06(+0.70%) | ||
Sep 08, 2023 | 8.630 | 8.630 | 0 | +0.00(+0.00%) | ||
Sep 07, 2023 | 8.630 | 8.630 | 0 | -0.10(-1.15%) | ||
Sep 06, 2023 | 8.730 | 8.730 | 0 | -0.08(-0.91%) | ||
Sep 01, 2023 | 8.810 | 8.810 | 0 | +0.10(+1.15%) | ||
Aug 31, 2023 | 8.710 | 8.710 | 0 | -0.07(-0.80%) | ||
Aug 30, 2023 | 8.780 | 8.780 | 0 | -0.02(-0.23%) | ||
Aug 29, 2023 | 8.800 | 8.800 | 0 | +0.10(+1.15%) | ||
Aug 28, 2023 | 8.700 | 8.700 | 0 | +0.08(+0.93%) | ||
Aug 25, 2023 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | ||
Aug 24, 2023 | 8.620 | 8.620 | 0 | -0.02(-0.23%) | ||
Aug 23, 2023 | 8.640 | 8.640 | 0 | +0.10(+1.17%) | ||
Aug 22, 2023 | 8.540 | 8.540 | 0 | +0.02(+0.23%) | ||
Aug 21, 2023 | 8.520 | 8.520 | 0 | +0.01(+0.12%) | ||
Aug 18, 2023 | 8.510 | 8.510 | 0 | -0.07(-0.82%) | ||
Aug 17, 2023 | 8.580 | 8.580 | 0 | +0.02(+0.23%) | ||
Aug 16, 2023 | 8.560 | 8.560 | 0 | -0.05(-0.58%) | ||
Aug 15, 2023 | 8.610 | 8.610 | 0 | -0.10(-1.15%) | ||
Aug 14, 2023 | 8.710 | 8.710 | 0 | -0.07(-0.80%) | ||
Aug 11, 2023 | 8.780 | 8.780 | 0 | -0.13(-1.46%) | ||
Aug 10, 2023 | 8.910 | 8.910 | 0 | +0.03(+0.34%) | ||
Aug 09, 2023 | 8.880 | 8.880 | 0 | +0.02(+0.23%) | ||
Aug 08, 2023 | 8.860 | 8.860 | 0 | -0.10(-1.12%) | ||
Aug 07, 2023 | 8.960 | 8.960 | 0 | -0.01(-0.11%) | ||
Aug 04, 2023 | 8.970 | 8.970 | 0 | +0.00(+0.00%) | ||
Aug 03, 2023 | 8.970 | 8.970 | 0 | +0.02(+0.22%) | ||
Aug 02, 2023 | 8.950 | 8.950 | 0 | -0.21(-2.29%) | ||
Aug 01, 2023 | 9.160 | 9.160 | 0 | -0.09(-0.97%) | ||
Jul 31, 2023 | 9.250 | 9.250 | 0 | +0.01(+0.11%) | ||
Jul 28, 2023 | 9.240 | 9.240 | 0 | +0.19(+2.10%) | ||
Jul 27, 2023 | 9.050 | 9.050 | 0 | -0.05(-0.55%) | ||
Jul 26, 2023 | 9.100 | 9.100 | 0 | +0.02(+0.22%) | ||
Jul 25, 2023 | 9.080 | 9.080 | 0 | +0.07(+0.78%) | ||
Jul 24, 2023 | 9.010 | 9.010 | 0 | +0.08(+0.90%) | ||
Jul 21, 2023 | 8.930 | 8.930 | 0 | -0.01(-0.11%) | ||
Jul 20, 2023 | 8.940 | 8.940 | 0 | -0.09(-1.00%) | ||
Jul 19, 2023 | 9.030 | 9.030 | 0 | -0.01(-0.11%) | ||
Jul 18, 2023 | 9.040 | 9.040 | 0 | -0.07(-0.77%) | ||
Jul 17, 2023 | 9.110 | 9.110 | 0 | -0.01(-0.11%) | ||
Jul 14, 2023 | 9.120 | 9.120 | 0 | -0.01(-0.11%) | ||
Jul 13, 2023 | 9.130 | 9.130 | 0 | +0.13(+1.44%) | ||
Jul 12, 2023 | 9.000 | 9.000 | 0 | +0.16(+1.81%) | ||
Jul 11, 2023 | 8.840 | 8.840 | 0 | +0.10(+1.14%) | ||
Jul 10, 2023 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | ||
Jul 07, 2023 | 8.740 | 8.740 | 0 | +0.05(+0.58%) | ||
Jul 06, 2023 | 8.690 | 8.690 | 0 | -0.14(-1.59%) | ||
Jul 05, 2023 | 8.830 | 8.830 | 0 | -0.05(-0.56%) | ||
Jul 03, 2023 | 8.880 | 8.880 | 0 | +0.09(+1.02%) | ||
Jun 30, 2023 | 8.790 | 8.790 | 0 | +0.06(+0.69%) | ||
Jun 29, 2023 | 8.730 | 8.730 | 0 | -0.03(-0.34%) | ||
Jun 28, 2023 | 8.760 | 8.760 | 0 | -0.03(-0.34%) | ||
Jun 27, 2023 | 8.790 | 8.790 | 0 | +0.08(+0.92%) | ||
Jun 26, 2023 | 8.710 | 8.710 | 0 | +0.01(+0.11%) | ||
Jun 23, 2023 | 8.700 | 8.700 | 0 | -0.12(-1.36%) | ||
Jun 22, 2023 | 8.820 | 8.820 | 0 | -0.02(-0.23%) | ||
Jun 21, 2023 | 8.840 | 8.840 | 0 | -0.18(-2.00%) | ||
Jun 16, 2023 | 9.020 | 9.020 | 0 | -0.01(-0.11%) | ||
Jun 15, 2023 | 9.030 | 9.030 | 0 | +0.09(+1.01%) |