Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.93 | 11.93 | 0 | +0.10(+0.87%) | ||
May 30, 2024 | 11.82 | 11.82 | 0 | +0.05(+0.42%) | ||
May 29, 2024 | 11.77 | 11.77 | 0 | -0.07(-0.59%) | ||
May 28, 2024 | 11.84 | 11.84 | 0 | -0.03(-0.25%) | ||
May 24, 2024 | 11.87 | 11.87 | 0 | +0.01(+0.08%) | ||
May 23, 2024 | 11.86 | 11.86 | 0 | -0.07(-0.58%) | ||
May 22, 2024 | 11.93 | 11.93 | 0 | -0.04(-0.33%) | ||
May 21, 2024 | 11.97 | 11.97 | 0 | +0.00(+0.00%) | ||
May 20, 2024 | 11.97 | 11.97 | 0 | -0.02(-0.17%) | ||
May 17, 2024 | 11.99 | 11.99 | 0 | +0.00(+0.00%) | ||
May 16, 2024 | 11.99 | 11.99 | 0 | +0.00(+0.00%) | ||
May 15, 2024 | 11.99 | 11.99 | 0 | +0.07(+0.58%) | ||
May 14, 2024 | 11.92 | 11.92 | 0 | +0.03(+0.25%) | ||
May 13, 2024 | 11.89 | 11.89 | 0 | +0.01(+0.08%) | ||
May 10, 2024 | 11.88 | 11.88 | 0 | -0.01(-0.08%) | ||
May 09, 2024 | 11.89 | 11.89 | 0 | +0.06(+0.50%) | ||
May 08, 2024 | 11.83 | 11.83 | 0 | -0.04(-0.34%) | ||
May 07, 2024 | 11.87 | 11.87 | 0 | +0.04(+0.34%) | ||
May 06, 2024 | 11.83 | 11.83 | 0 | +0.03(+0.25%) | ||
May 03, 2024 | 11.80 | 11.80 | 0 | +0.07(+0.59%) | ||
May 02, 2024 | 11.73 | 11.73 | 0 | +0.06(+0.51%) | ||
May 01, 2024 | 11.67 | 11.67 | 0 | +0.01(+0.08%) | ||
Apr 30, 2024 | 11.66 | 11.66 | 0 | -0.04(-0.34%) | ||
Apr 29, 2024 | 11.70 | 11.70 | 0 | +0.05(+0.43%) | ||
Apr 26, 2024 | 11.65 | 11.65 | 0 | +0.02(+0.17%) | ||
Apr 25, 2024 | 11.63 | 11.63 | 0 | -0.04(-0.34%) | ||
Apr 24, 2024 | 11.67 | 11.67 | 0 | -0.02(-0.17%) | ||
Apr 23, 2024 | 11.69 | 11.69 | 0 | +0.05(+0.43%) | ||
Apr 22, 2024 | 11.64 | 11.64 | 0 | +0.05(+0.43%) | ||
Apr 19, 2024 | 11.60 | 11.60 | 0 | +0.02(+0.17%) | ||
Apr 18, 2024 | 11.58 | 11.58 | 0 | -0.01(-0.09%) | ||
Apr 17, 2024 | 11.59 | 11.59 | 0 | +0.02(+0.17%) | ||
Apr 16, 2024 | 11.57 | 11.57 | 0 | -0.07(-0.60%) | ||
Apr 15, 2024 | 11.63 | 11.63 | 0 | -0.08(-0.68%) | ||
Apr 12, 2024 | 11.71 | 11.71 | 0 | -0.04(-0.34%) | ||
Apr 11, 2024 | 11.75 | 11.75 | 0 | -0.03(-0.25%) | ||
Apr 10, 2024 | 11.78 | 11.78 | 0 | -0.15(-1.25%) | ||
Apr 09, 2024 | 11.93 | 11.93 | 0 | +0.05(+0.42%) | ||
Apr 08, 2024 | 11.88 | 11.88 | 0 | +0.02(+0.17%) | ||
Apr 05, 2024 | 11.86 | 11.86 | 0 | -0.02(-0.17%) | ||
Apr 04, 2024 | 11.88 | 11.88 | 0 | -0.01(-0.08%) | ||
Apr 03, 2024 | 11.89 | 11.89 | 0 | +0.01(+0.08%) | ||
Apr 02, 2024 | 11.88 | 11.88 | 0 | -0.03(-0.25%) | ||
Apr 01, 2024 | 11.91 | 11.91 | 0 | -0.08(-0.66%) | ||
Mar 28, 2024 | 11.99 | 11.99 | 0 | +0.05(+0.41%) | ||
Mar 27, 2024 | 11.94 | 11.94 | 0 | +0.08(+0.67%) | ||
Mar 26, 2024 | 11.86 | 11.86 | 0 | -0.01(-0.08%) | ||
Mar 25, 2024 | 11.87 | 11.87 | 0 | -0.03(-0.25%) | ||
Mar 22, 2024 | 11.90 | 11.90 | 0 | -0.01(-0.08%) | ||
Mar 21, 2024 | 11.91 | 11.91 | 0 | +0.04(+0.33%) | ||
Mar 20, 2024 | 11.87 | 11.87 | 0 | +0.04(+0.33%) | ||
Mar 19, 2024 | 11.83 | 11.83 | 0 | +0.03(+0.25%) | ||
Mar 18, 2024 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | ||
Mar 15, 2024 | 11.80 | 11.80 | 0 | -0.01(-0.08%) | ||
Mar 14, 2024 | 11.81 | 11.81 | 0 | -0.07(-0.58%) | ||
Mar 13, 2024 | 11.88 | 11.88 | 0 | -0.01(-0.08%) | ||
Mar 12, 2024 | 11.89 | 11.89 | 0 | +0.00(+0.00%) | ||
Mar 11, 2024 | 11.89 | 11.89 | 0 | -0.01(-0.08%) | ||
Mar 08, 2024 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | ||
Mar 07, 2024 | 11.88 | 11.88 | 0 | +0.03(+0.25%) | ||
Mar 06, 2024 | 11.85 | 11.85 | 0 | +0.04(+0.34%) | ||
Mar 05, 2024 | 11.81 | 11.81 | 0 | +0.01(+0.08%) | ||
Mar 04, 2024 | 11.80 | 11.80 | 0 | +0.02(+0.17%) | ||
Mar 01, 2024 | 11.78 | 11.78 | 0 | +0.04(+0.34%) | ||
Feb 29, 2024 | 11.75 | 11.75 | 0 | +0.06(+0.50%) | ||
Feb 28, 2024 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | ||
Feb 27, 2024 | 11.69 | 11.69 | 0 | -0.01(-0.08%) | ||
Feb 26, 2024 | 11.70 | 11.70 | 0 | -0.02(-0.17%) | ||
Feb 23, 2024 | 11.72 | 11.72 | 0 | +0.02(+0.17%) | ||
Feb 22, 2024 | 11.70 | 11.70 | 0 | +0.04(+0.34%) | ||
Feb 21, 2024 | 11.66 | 11.66 | 0 | -0.01(-0.08%) | ||
Feb 20, 2024 | 11.67 | 11.67 | 0 | +0.01(+0.08%) | ||
Feb 16, 2024 | 11.66 | 11.66 | 0 | -0.02(-0.17%) | ||
Feb 15, 2024 | 11.68 | 11.68 | 0 | +0.08(+0.68%) | ||
Feb 14, 2024 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | ||
Feb 13, 2024 | 11.57 | 11.57 | 0 | -0.11(-0.93%) | ||
Feb 12, 2024 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | ||
Feb 09, 2024 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | ||
Feb 08, 2024 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | ||
Feb 07, 2024 | 11.68 | 11.68 | 0 | -0.01(-0.08%) | ||
Feb 06, 2024 | 11.69 | 11.69 | 0 | +0.06(+0.51%) | ||
Feb 05, 2024 | 11.63 | 11.63 | 0 | -0.10(-0.84%) | ||
Feb 02, 2024 | 11.73 | 11.73 | 0 | -0.07(-0.59%) | ||
Feb 01, 2024 | 11.80 | 11.80 | 0 | +0.08(+0.67%) | ||
Jan 31, 2024 | 11.72 | 11.72 | 0 | +0.02(+0.16%) | ||
Jan 30, 2024 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | ||
Jan 29, 2024 | 11.70 | 11.70 | 0 | +0.04(+0.34%) | ||
Jan 26, 2024 | 11.66 | 11.66 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 11.66 | 11.66 | 0 | +0.06(+0.51%) | ||
Jan 24, 2024 | 11.60 | 11.60 | 0 | -0.02(-0.17%) | ||
Jan 23, 2024 | 11.62 | 11.62 | 0 | -0.02(-0.17%) | ||
Jan 22, 2024 | 11.64 | 11.64 | 0 | +0.03(+0.25%) | ||
Jan 19, 2024 | 11.61 | 11.61 | 0 | +0.02(+0.17%) | ||
Jan 18, 2024 | 11.59 | 11.59 | 0 | -0.01(-0.08%) | ||
Jan 17, 2024 | 11.60 | 11.60 | 0 | -0.08(-0.67%) | ||
Jan 16, 2024 | 11.68 | 11.68 | 0 | -0.07(-0.59%) | ||
Jan 12, 2024 | 11.75 | 11.75 | 0 | +0.04(+0.34%) | ||
Jan 11, 2024 | 11.71 | 11.71 | 0 | +0.01(+0.08%) | ||
Jan 10, 2024 | 11.70 | 11.70 | 0 | +0.01(+0.08%) | ||
Jan 09, 2024 | 11.69 | 11.69 | 0 | -0.02(-0.17%) | ||
Jan 08, 2024 | 11.71 | 11.71 | 0 | +0.05(+0.42%) | ||
Jan 05, 2024 | 11.66 | 11.66 | 0 | -0.01(-0.08%) | ||
Jan 04, 2024 | 11.67 | 11.67 | 0 | -0.03(-0.25%) | ||
Jan 03, 2024 | 11.70 | 11.70 | 0 | -0.08(-0.67%) | ||
Jan 02, 2024 | 11.78 | 11.78 | 0 | -0.02(-0.17%) | ||
Dec 29, 2023 | 11.80 | 11.80 | 0 | -0.00(-0.01%) | ||
Dec 28, 2023 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | ||
Dec 27, 2023 | 11.80 | 11.80 | 0 | +0.05(+0.42%) | ||
Dec 26, 2023 | 11.75 | 11.75 | 0 | +0.03(+0.25%) | ||
Dec 22, 2023 | 11.72 | 11.72 | 0 | +0.01(+0.08%) | ||
Dec 21, 2023 | 11.71 | 11.71 | 0 | +0.03(+0.25%) | ||
Dec 20, 2023 | 11.68 | 11.68 | 0 | -0.02(-0.17%) | ||
Dec 19, 2023 | 11.70 | 11.70 | 0 | +0.04(+0.34%) | ||
Dec 18, 2023 | 11.66 | 11.66 | 0 | -0.01(-0.08%) | ||
Dec 15, 2023 | 11.67 | 11.67 | 0 | -0.03(-0.25%) | ||
Dec 14, 2023 | 11.70 | 11.70 | 0 | +0.16(+1.36%) | ||
Dec 13, 2023 | 11.54 | 11.54 | 0 | +0.15(+1.29%) | ||
Dec 12, 2023 | 11.39 | 11.39 | 0 | +0.02(+0.17%) | ||
Dec 11, 2023 | 11.37 | 11.37 | 0 | +0.01(+0.09%) | ||
Dec 08, 2023 | 11.36 | 11.36 | 0 | -0.02(-0.17%) | ||
Dec 07, 2023 | 11.38 | 11.38 | 0 | +0.00(+0.00%) | ||
Dec 06, 2023 | 11.38 | 11.38 | 0 | +0.02(+0.17%) | ||
Dec 05, 2023 | 11.36 | 11.36 | 0 | +0.01(+0.09%) | ||
Dec 04, 2023 | 11.36 | 11.36 | 0 | +0.00(+0.00%) | ||
Dec 01, 2023 | 11.36 | 11.36 | 0 | +0.10(+0.87%) | ||
Nov 30, 2023 | 11.26 | 11.26 | 0 | +0.04(+0.34%) | ||
Nov 29, 2023 | 11.22 | 11.22 | 0 | +0.06(+0.53%) | ||
Nov 28, 2023 | 11.16 | 11.16 | 0 | +0.03(+0.26%) | ||
Nov 27, 2023 | 11.13 | 11.13 | 0 | +0.02(+0.18%) | ||
Nov 24, 2023 | 11.11 | 11.11 | 0 | -0.01(-0.09%) | ||
Nov 22, 2023 | 11.12 | 11.12 | 0 | +0.03(+0.27%) | ||
Nov 21, 2023 | 11.09 | 11.09 | 0 | +0.00(+0.00%) | ||
Nov 20, 2023 | 11.09 | 11.09 | 0 | +0.03(+0.27%) | ||
Nov 17, 2023 | 11.06 | 11.06 | 0 | +0.02(+0.18%) | ||
Nov 16, 2023 | 11.04 | 11.04 | 0 | +0.02(+0.18%) | ||
Nov 15, 2023 | 11.02 | 11.02 | 0 | -0.02(-0.18%) | ||
Nov 14, 2023 | 11.04 | 11.04 | 0 | +0.20(+1.81%) | ||
Nov 13, 2023 | 10.85 | 10.85 | 0 | -0.02(-0.18%) | ||
Nov 10, 2023 | 10.87 | 10.87 | 0 | +0.03(+0.27%) | ||
Nov 09, 2023 | 10.84 | 10.84 | 0 | -0.07(-0.63%) | ||
Nov 08, 2023 | 10.91 | 10.91 | 0 | +0.01(+0.09%) | ||
Nov 07, 2023 | 10.90 | 10.90 | 0 | -0.02(-0.18%) | ||
Nov 06, 2023 | 10.91 | 10.91 | 0 | -0.04(-0.36%) | ||
Nov 03, 2023 | 10.95 | 10.95 | 0 | +0.11(+0.99%) | ||
Nov 02, 2023 | 10.85 | 10.85 | 0 | +0.13(+1.19%) | ||
Nov 01, 2023 | 10.72 | 10.72 | 0 | +0.07(+0.64%) | ||
Oct 31, 2023 | 10.65 | 10.65 | 0 | +0.06(+0.55%) | ||
Oct 30, 2023 | 10.59 | 10.59 | 0 | +0.02(+0.18%) | ||
Oct 27, 2023 | 10.57 | 10.57 | 0 | -0.03(-0.28%) | ||
Oct 26, 2023 | 10.60 | 10.60 | 0 | +0.04(+0.37%) | ||
Oct 25, 2023 | 10.56 | 10.56 | 0 | -0.06(-0.55%) | ||
Oct 24, 2023 | 10.62 | 10.62 | 0 | +0.05(+0.46%) | ||
Oct 23, 2023 | 10.57 | 10.57 | 0 | -0.01(-0.09%) | ||
Oct 20, 2023 | 10.58 | 10.58 | 0 | -0.02(-0.18%) | ||
Oct 19, 2023 | 10.60 | 10.60 | 0 | -0.08(-0.73%) | ||
Oct 18, 2023 | 10.68 | 10.68 | 0 | -0.07(-0.64%) | ||
Oct 17, 2023 | 10.75 | 10.75 | 0 | -0.04(-0.36%) | ||
Oct 16, 2023 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | ||
Oct 13, 2023 | 10.79 | 10.79 | 0 | +0.01(+0.09%) | ||
Oct 12, 2023 | 10.78 | 10.78 | 0 | -0.08(-0.72%) | ||
Oct 11, 2023 | 10.86 | 10.86 | 0 | +0.05(+0.45%) | ||
Oct 10, 2023 | 10.81 | 10.81 | 0 | +0.05(+0.45%) | ||
Oct 09, 2023 | 10.76 | 10.76 | 0 | +0.06(+0.55%) | ||
Oct 06, 2023 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | ||
Oct 05, 2023 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | ||
Oct 04, 2023 | 10.69 | 10.69 | 0 | +0.02(+0.18%) | ||
Oct 03, 2023 | 10.67 | 10.67 | 0 | -0.11(-1.00%) | ||
Oct 02, 2023 | 10.78 | 10.78 | 0 | -0.10(-0.90%) | ||
Sep 29, 2023 | 10.88 | 10.88 | 0 | +0.03(+0.26%) | ||
Sep 28, 2023 | 10.85 | 10.85 | 0 | +0.02(+0.18%) | ||
Sep 27, 2023 | 10.83 | 10.83 | 0 | -0.10(-0.89%) | ||
Sep 25, 2023 | 10.93 | 10.93 | 0 | -0.16(-1.41%) | ||
Sep 19, 2023 | 11.08 | 11.08 | 0 | -0.03(-0.26%) | ||
Sep 18, 2023 | 11.11 | 11.11 | 0 | -0.01(-0.09%) | ||
Sep 15, 2023 | 11.12 | 11.12 | 0 | -0.03(-0.26%) | ||
Sep 14, 2023 | 11.15 | 11.15 | 0 | +0.05(+0.44%) | ||
Sep 13, 2023 | 11.10 | 11.10 | 0 | -0.01(-0.09%) | ||
Sep 12, 2023 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 11.11 | 11.11 | 0 | +0.01(+0.09%) | ||
Sep 08, 2023 | 11.10 | 11.10 | 0 | +0.01(+0.09%) | ||
Sep 07, 2023 | 11.09 | 11.09 | 0 | +0.01(+0.09%) | ||
Sep 06, 2023 | 11.08 | 11.08 | 0 | -0.10(-0.87%) | ||
Sep 01, 2023 | 11.18 | 11.18 | 0 | -0.02(-0.17%) | ||
Aug 31, 2023 | 11.20 | 11.20 | 0 | +0.02(+0.17%) | ||
Aug 30, 2023 | 11.18 | 11.18 | 0 | +0.01(+0.09%) | ||
Aug 29, 2023 | 11.17 | 11.17 | 0 | +0.07(+0.61%) | ||
Aug 28, 2023 | 11.10 | 11.10 | 0 | +0.04(+0.35%) | ||
Aug 25, 2023 | 11.06 | 11.06 | 0 | +0.01(+0.09%) | ||
Aug 24, 2023 | 11.05 | 11.05 | 0 | -0.03(-0.26%) | ||
Aug 23, 2023 | 11.08 | 11.08 | 0 | +0.10(+0.88%) | ||
Aug 22, 2023 | 10.99 | 10.99 | 0 | +0.01(+0.09%) | ||
Aug 21, 2023 | 10.98 | 10.98 | 0 | -0.05(-0.44%) | ||
Aug 18, 2023 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | ||
Aug 17, 2023 | 11.02 | 11.02 | 0 | -0.04(-0.35%) | ||
Aug 16, 2023 | 11.06 | 11.06 | 0 | -0.04(-0.35%) | ||
Aug 15, 2023 | 11.10 | 11.10 | 0 | -0.07(-0.61%) | ||
Aug 14, 2023 | 11.17 | 11.17 | 0 | -0.03(-0.26%) | ||
Aug 11, 2023 | 11.20 | 11.20 | 0 | -0.03(-0.26%) | ||
Aug 10, 2023 | 11.23 | 11.23 | 0 | -0.02(-0.17%) | ||
Aug 09, 2023 | 11.25 | 11.25 | 0 | +0.01(+0.09%) | ||
Aug 08, 2023 | 11.24 | 11.24 | 0 | +0.00(+0.00%) | ||
Aug 07, 2023 | 11.24 | 11.24 | 0 | +0.03(+0.26%) | ||
Aug 04, 2023 | 11.21 | 11.21 | 0 | +0.02(+0.17%) | ||
Aug 03, 2023 | 11.19 | 11.19 | 0 | -0.06(-0.52%) | ||
Aug 02, 2023 | 11.25 | 11.25 | 0 | -0.07(-0.60%) | ||
Aug 01, 2023 | 11.32 | 11.32 | 0 | -0.05(-0.43%) | ||
Jul 31, 2023 | 11.36 | 11.36 | 0 | +0.06(+0.51%) | ||
Jul 28, 2023 | 11.31 | 11.31 | 0 | +0.02(+0.17%) | ||
Jul 27, 2023 | 11.29 | 11.29 | 0 | -0.07(-0.60%) | ||
Jul 26, 2023 | 11.36 | 11.36 | 0 | +0.01(+0.09%) | ||
Jul 25, 2023 | 11.35 | 11.35 | 0 | -0.01(-0.09%) | ||
Jul 24, 2023 | 11.36 | 11.36 | 0 | +0.01(+0.09%) | ||
Jul 21, 2023 | 11.35 | 11.35 | 0 | +0.01(+0.09%) | ||
Jul 20, 2023 | 11.34 | 11.34 | 0 | -0.02(-0.17%) | ||
Jul 19, 2023 | 11.36 | 11.36 | 0 | +0.03(+0.26%) | ||
Jul 18, 2023 | 11.33 | 11.33 | 0 | +0.01(+0.09%) | ||
Jul 17, 2023 | 11.32 | 11.32 | 0 | +0.00(+0.00%) | ||
Jul 14, 2023 | 11.32 | 11.32 | 0 | -0.03(-0.26%) | ||
Jul 13, 2023 | 11.35 | 11.35 | 0 | +0.08(+0.69%) | ||
Jul 12, 2023 | 11.27 | 11.27 | 0 | +0.09(+0.78%) | ||
Jul 11, 2023 | 11.18 | 11.18 | 0 | +0.06(+0.52%) | ||
Jul 10, 2023 | 11.12 | 11.12 | 0 | +0.03(+0.26%) | ||
Jul 07, 2023 | 11.09 | 11.09 | 0 | -0.01(-0.09%) | ||
Jul 06, 2023 | 11.10 | 11.10 | 0 | -0.09(-0.78%) | ||
Jul 05, 2023 | 11.19 | 11.19 | 0 | -0.05(-0.43%) | ||
Jul 03, 2023 | 11.24 | 11.24 | 0 | +0.02(+0.17%) | ||
Jun 30, 2023 | 11.22 | 11.22 | 0 | +0.07(+0.60%) | ||
Jun 29, 2023 | 11.15 | 11.15 | 0 | -0.02(-0.17%) | ||
Jun 28, 2023 | 11.17 | 11.17 | 0 | +0.01(+0.09%) | ||
Jun 27, 2023 | 11.16 | 11.16 | 0 | +0.04(+0.35%) | ||
Jun 26, 2023 | 11.12 | 11.12 | 0 | +0.04(+0.35%) | ||
Jun 23, 2023 | 11.09 | 11.09 | 0 | -0.03(-0.26%) | ||
Jun 22, 2023 | 11.11 | 11.11 | 0 | -0.05(-0.43%) | ||
Jun 21, 2023 | 11.16 | 11.16 | 0 | -0.05(-0.43%) | ||
Jun 16, 2023 | 11.21 | 11.21 | 0 | +0.00(+0.00%) | ||
Jun 15, 2023 | 11.21 | 11.21 | 0 | +0.06(+0.52%) |