Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.23 | 15.23 | 0 | +0.12(+0.79%) | ||
May 30, 2024 | 15.11 | 15.11 | 0 | +0.09(+0.60%) | ||
May 29, 2024 | 15.02 | 15.02 | 0 | -0.16(-1.05%) | ||
May 28, 2024 | 15.18 | 15.18 | 0 | -0.06(-0.39%) | ||
May 24, 2024 | 15.24 | 15.24 | 0 | +0.16(+1.06%) | ||
May 23, 2024 | 15.08 | 15.08 | 0 | -0.18(-1.18%) | ||
May 22, 2024 | 15.26 | 15.26 | 0 | -0.08(-0.52%) | ||
May 21, 2024 | 15.34 | 15.34 | 0 | -0.02(-0.13%) | ||
May 20, 2024 | 15.36 | 15.36 | 0 | +0.03(+0.20%) | ||
May 17, 2024 | 15.33 | 15.33 | 0 | -0.01(-0.07%) | ||
May 16, 2024 | 15.34 | 15.34 | 0 | -0.11(-0.71%) | ||
May 15, 2024 | 15.45 | 15.45 | 0 | +0.15(+0.98%) | ||
May 14, 2024 | 15.30 | 15.30 | 0 | +0.14(+0.92%) | ||
May 13, 2024 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | ||
May 10, 2024 | 15.16 | 15.16 | 0 | -0.07(-0.46%) | ||
May 09, 2024 | 15.23 | 15.23 | 0 | +0.13(+0.86%) | ||
May 08, 2024 | 15.10 | 15.10 | 0 | -0.10(-0.66%) | ||
May 07, 2024 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | ||
May 06, 2024 | 15.20 | 15.20 | 0 | +0.17(+1.13%) | ||
May 03, 2024 | 15.03 | 15.03 | 0 | +0.08(+0.54%) | ||
May 02, 2024 | 14.95 | 14.95 | 0 | +0.30(+2.05%) | ||
May 01, 2024 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | ||
Apr 30, 2024 | 14.65 | 14.65 | 0 | -0.34(-2.27%) | ||
Apr 29, 2024 | 14.99 | 14.99 | 0 | +0.09(+0.60%) | ||
Apr 26, 2024 | 14.90 | 14.90 | 0 | +0.09(+0.61%) | ||
Apr 25, 2024 | 14.81 | 14.81 | 0 | -0.06(-0.40%) | ||
Apr 24, 2024 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | ||
Apr 23, 2024 | 14.91 | 14.91 | 0 | +0.28(+1.91%) | ||
Apr 22, 2024 | 14.63 | 14.63 | 0 | +0.13(+0.90%) | ||
Apr 19, 2024 | 14.50 | 14.50 | 0 | +0.08(+0.55%) | ||
Apr 18, 2024 | 14.42 | 14.42 | 0 | -0.04(-0.28%) | ||
Apr 17, 2024 | 14.46 | 14.46 | 0 | -0.14(-0.96%) | ||
Apr 16, 2024 | 14.60 | 14.60 | 0 | -0.09(-0.61%) | ||
Apr 15, 2024 | 14.69 | 14.69 | 0 | -0.17(-1.14%) | ||
Apr 12, 2024 | 14.86 | 14.86 | 0 | -0.27(-1.78%) | ||
Apr 11, 2024 | 15.13 | 15.13 | 0 | +0.07(+0.46%) | ||
Apr 10, 2024 | 15.06 | 15.06 | 0 | -0.38(-2.46%) | ||
Apr 09, 2024 | 15.44 | 15.44 | 0 | +0.04(+0.26%) | ||
Apr 08, 2024 | 15.40 | 15.40 | 0 | +0.03(+0.20%) | ||
Apr 05, 2024 | 15.37 | 15.37 | 0 | +0.09(+0.59%) | ||
Apr 04, 2024 | 15.28 | 15.28 | 0 | -0.21(-1.36%) | ||
Apr 03, 2024 | 15.49 | 15.49 | 0 | +0.11(+0.72%) | ||
Apr 02, 2024 | 15.38 | 15.38 | 0 | -0.26(-1.66%) | ||
Apr 01, 2024 | 15.64 | 15.64 | 0 | -0.12(-0.76%) | ||
Mar 28, 2024 | 15.76 | 15.76 | 0 | +0.10(+0.64%) | ||
Mar 27, 2024 | 15.66 | 15.66 | 0 | +0.27(+1.75%) | ||
Mar 26, 2024 | 15.39 | 15.39 | 0 | -0.02(-0.13%) | ||
Mar 25, 2024 | 15.41 | 15.41 | 0 | -0.03(-0.19%) | ||
Mar 22, 2024 | 15.44 | 15.44 | 0 | -0.15(-0.96%) | ||
Mar 21, 2024 | 15.59 | 15.59 | 0 | +0.19(+1.23%) | ||
Mar 20, 2024 | 15.40 | 15.40 | 0 | +0.27(+1.78%) | ||
Mar 19, 2024 | 15.13 | 15.13 | 0 | +0.12(+0.80%) | ||
Mar 18, 2024 | 15.01 | 15.01 | 0 | -0.03(-0.20%) | ||
Mar 15, 2024 | 15.04 | 15.04 | 0 | +0.03(+0.20%) | ||
Mar 14, 2024 | 15.01 | 15.01 | 0 | -0.24(-1.57%) | ||
Mar 13, 2024 | 15.25 | 15.25 | 0 | +0.06(+0.39%) | ||
Mar 12, 2024 | 15.19 | 15.19 | 0 | -0.01(-0.07%) | ||
Mar 11, 2024 | 15.20 | 15.20 | 0 | -0.09(-0.59%) | ||
Mar 08, 2024 | 15.29 | 15.29 | 0 | -0.05(-0.33%) | ||
Mar 07, 2024 | 15.34 | 15.34 | 0 | +0.13(+0.85%) | ||
Mar 06, 2024 | 15.21 | 15.21 | 0 | +0.05(+0.33%) | ||
Mar 05, 2024 | 15.16 | 15.16 | 0 | -0.18(-1.17%) | ||
Mar 04, 2024 | 15.34 | 15.34 | 0 | -0.05(-0.32%) | ||
Mar 01, 2024 | 15.39 | 15.39 | 0 | +0.14(+0.92%) | ||
Feb 29, 2024 | 15.25 | 15.25 | 0 | +0.14(+0.93%) | ||
Feb 28, 2024 | 15.11 | 15.11 | 0 | -0.14(-0.92%) | ||
Feb 27, 2024 | 15.25 | 15.25 | 0 | +0.11(+0.73%) | ||
Feb 26, 2024 | 15.14 | 15.14 | 0 | +0.07(+0.46%) | ||
Feb 23, 2024 | 15.07 | 15.07 | 0 | +0.08(+0.53%) | ||
Feb 22, 2024 | 14.99 | 14.99 | 0 | +0.12(+0.81%) | ||
Feb 21, 2024 | 14.87 | 14.87 | 0 | -0.07(-0.47%) | ||
Feb 20, 2024 | 14.94 | 14.94 | 0 | -0.20(-1.32%) | ||
Feb 16, 2024 | 15.14 | 15.14 | 0 | -0.21(-1.37%) | ||
Feb 15, 2024 | 15.35 | 15.35 | 0 | +0.32(+2.13%) | ||
Feb 14, 2024 | 15.03 | 15.03 | 0 | +0.30(+2.04%) | ||
Feb 13, 2024 | 14.73 | 14.73 | 0 | -0.50(-3.28%) | ||
Feb 12, 2024 | 15.23 | 15.23 | 0 | +0.19(+1.26%) | ||
Feb 09, 2024 | 15.04 | 15.04 | 0 | +0.19(+1.28%) | ||
Feb 08, 2024 | 14.85 | 14.85 | 0 | +0.19(+1.30%) | ||
Feb 07, 2024 | 14.66 | 14.66 | 0 | +0.00(+0.00%) | ||
Feb 06, 2024 | 14.66 | 14.66 | 0 | +0.10(+0.69%) | ||
Feb 05, 2024 | 14.56 | 14.56 | 0 | -0.19(-1.29%) | ||
Feb 02, 2024 | 14.75 | 14.75 | 0 | -0.06(-0.41%) | ||
Feb 01, 2024 | 14.81 | 14.81 | 0 | +0.17(+1.16%) | ||
Jan 31, 2024 | 14.64 | 14.64 | 0 | -0.34(-2.27%) | ||
Jan 30, 2024 | 14.98 | 14.98 | 0 | -0.05(-0.33%) | ||
Jan 29, 2024 | 15.03 | 15.03 | 0 | +0.21(+1.42%) | ||
Jan 26, 2024 | 14.82 | 14.82 | 0 | +0.05(+0.34%) | ||
Jan 25, 2024 | 14.77 | 14.77 | 0 | +0.09(+0.61%) | ||
Jan 24, 2024 | 14.68 | 14.68 | 0 | -0.08(-0.54%) | ||
Jan 23, 2024 | 14.76 | 14.76 | 0 | -0.13(-0.87%) | ||
Jan 22, 2024 | 14.89 | 14.89 | 0 | +0.27(+1.85%) | ||
Jan 19, 2024 | 14.62 | 14.62 | 0 | +0.13(+0.90%) | ||
Jan 18, 2024 | 14.49 | 14.49 | 0 | +0.12(+0.84%) | ||
Jan 17, 2024 | 14.37 | 14.37 | 0 | -0.06(-0.42%) | ||
Jan 16, 2024 | 14.43 | 14.43 | 0 | -0.11(-0.76%) | ||
Jan 12, 2024 | 14.54 | 14.54 | 0 | -0.02(-0.14%) | ||
Jan 11, 2024 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | ||
Jan 10, 2024 | 14.61 | 14.61 | 0 | +0.04(+0.27%) | ||
Jan 09, 2024 | 14.57 | 14.57 | 0 | -0.13(-0.88%) | ||
Jan 08, 2024 | 14.70 | 14.70 | 0 | +0.24(+1.66%) | ||
Jan 05, 2024 | 14.46 | 14.46 | 0 | -0.04(-0.28%) | ||
Jan 04, 2024 | 14.50 | 14.50 | 0 | -0.03(-0.21%) | ||
Jan 03, 2024 | 14.53 | 14.53 | 0 | -0.37(-2.48%) | ||
Jan 02, 2024 | 14.90 | 14.90 | 0 | -0.08(-0.53%) | ||
Dec 29, 2023 | 14.98 | 14.98 | 0 | -0.17(-1.12%) | ||
Dec 28, 2023 | 15.15 | 15.15 | 0 | -0.05(-0.33%) | ||
Dec 27, 2023 | 15.20 | 15.20 | 0 | +0.02(+0.13%) | ||
Dec 26, 2023 | 15.18 | 15.18 | 0 | +0.15(+1.00%) | ||
Dec 22, 2023 | 15.03 | 15.03 | 0 | +0.08(+0.54%) | ||
Dec 21, 2023 | 14.95 | 14.95 | 0 | +0.22(+1.49%) | ||
Dec 20, 2023 | 14.73 | 14.73 | 0 | -0.23(-1.54%) | ||
Dec 19, 2023 | 14.96 | 14.96 | 0 | +0.29(+1.98%) | ||
Dec 18, 2023 | 14.67 | 14.67 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 14.67 | 14.67 | 0 | -0.11(-0.74%) | ||
Dec 14, 2023 | 14.78 | 14.78 | 0 | +0.37(+2.57%) | ||
Dec 13, 2023 | 14.41 | 14.41 | 0 | +0.40(+2.86%) | ||
Dec 12, 2023 | 14.01 | 14.01 | 0 | -0.02(-0.14%) | ||
Dec 11, 2023 | 14.03 | 14.03 | 0 | +0.06(+0.43%) | ||
Dec 08, 2023 | 13.97 | 13.97 | 0 | +0.10(+0.72%) | ||
Dec 07, 2023 | 13.87 | 13.87 | 0 | +0.11(+0.80%) | ||
Dec 06, 2023 | 13.76 | 13.76 | 0 | -0.04(-0.29%) | ||
Dec 05, 2023 | 13.80 | 13.80 | 0 | -0.19(-1.36%) | ||
Dec 04, 2023 | 13.99 | 13.99 | 0 | +0.14(+1.01%) | ||
Dec 01, 2023 | 13.85 | 13.85 | 0 | +0.32(+2.37%) | ||
Nov 30, 2023 | 13.53 | 13.53 | 0 | +0.08(+0.59%) | ||
Nov 29, 2023 | 13.45 | 13.45 | 0 | +0.07(+0.52%) | ||
Nov 28, 2023 | 13.38 | 13.38 | 0 | -0.10(-0.74%) | ||
Nov 27, 2023 | 13.48 | 13.48 | 0 | -0.02(-0.15%) | ||
Nov 24, 2023 | 13.50 | 13.50 | 0 | +0.06(+0.45%) | ||
Nov 22, 2023 | 13.44 | 13.44 | 0 | +0.10(+0.75%) | ||
Nov 21, 2023 | 13.34 | 13.34 | 0 | -0.16(-1.19%) | ||
Nov 20, 2023 | 13.50 | 13.50 | 0 | +0.08(+0.60%) | ||
Nov 17, 2023 | 13.42 | 13.42 | 0 | +0.15(+1.13%) | ||
Nov 16, 2023 | 13.27 | 13.27 | 0 | -0.22(-1.63%) | ||
Nov 15, 2023 | 13.49 | 13.49 | 0 | +0.00(+0.00%) | ||
Nov 14, 2023 | 13.49 | 13.49 | 0 | +0.63(+4.90%) | ||
Nov 13, 2023 | 12.86 | 12.86 | 0 | -0.02(-0.16%) | ||
Nov 10, 2023 | 12.88 | 12.88 | 0 | +0.18(+1.42%) | ||
Nov 09, 2023 | 12.70 | 12.70 | 0 | -0.12(-0.94%) | ||
Nov 08, 2023 | 12.82 | 12.82 | 0 | -0.11(-0.85%) | ||
Nov 07, 2023 | 12.93 | 12.93 | 0 | -0.07(-0.54%) | ||
Nov 06, 2023 | 13.00 | 13.00 | 0 | -0.14(-1.07%) | ||
Nov 03, 2023 | 13.14 | 13.14 | 0 | +0.31(+2.42%) | ||
Nov 02, 2023 | 12.83 | 12.83 | 0 | +0.23(+1.83%) | ||
Nov 01, 2023 | 12.60 | 12.60 | 0 | +0.10(+0.80%) | ||
Oct 31, 2023 | 12.50 | 12.50 | 0 | +0.12(+0.97%) | ||
Oct 30, 2023 | 12.38 | 12.38 | 0 | +0.04(+0.32%) | ||
Oct 27, 2023 | 12.34 | 12.34 | 0 | -0.11(-0.88%) | ||
Oct 26, 2023 | 12.45 | 12.45 | 0 | +0.02(+0.16%) | ||
Oct 25, 2023 | 12.43 | 12.43 | 0 | -0.22(-1.74%) | ||
Oct 24, 2023 | 12.65 | 12.65 | 0 | +0.12(+0.96%) | ||
Oct 23, 2023 | 12.53 | 12.53 | 0 | -0.12(-0.95%) | ||
Oct 20, 2023 | 12.65 | 12.65 | 0 | -0.16(-1.25%) | ||
Oct 19, 2023 | 12.81 | 12.81 | 0 | -0.17(-1.31%) | ||
Oct 18, 2023 | 12.98 | 12.98 | 0 | -0.26(-1.96%) | ||
Oct 17, 2023 | 13.24 | 13.24 | 0 | +0.14(+1.07%) | ||
Oct 16, 2023 | 13.10 | 13.10 | 0 | +0.20(+1.55%) | ||
Oct 13, 2023 | 12.90 | 12.90 | 0 | -0.11(-0.85%) | ||
Oct 12, 2023 | 13.01 | 13.01 | 0 | -0.29(-2.18%) | ||
Oct 11, 2023 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | ||
Oct 10, 2023 | 13.30 | 13.30 | 0 | +0.15(+1.14%) | ||
Oct 09, 2023 | 13.15 | 13.15 | 0 | +0.11(+0.84%) | ||
Oct 06, 2023 | 13.04 | 13.04 | 0 | +0.09(+0.69%) | ||
Oct 05, 2023 | 12.95 | 12.95 | 0 | -0.03(-0.23%) | ||
Oct 04, 2023 | 12.98 | 12.98 | 0 | +0.03(+0.23%) | ||
Oct 03, 2023 | 12.95 | 12.95 | 0 | -0.22(-1.67%) | ||
Oct 02, 2023 | 13.17 | 13.17 | 0 | -0.15(-1.13%) | ||
Sep 29, 2023 | 13.32 | 13.32 | 0 | -0.11(-0.82%) | ||
Sep 28, 2023 | 13.43 | 13.43 | 0 | +0.14(+1.05%) | ||
Sep 27, 2023 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | ||
Sep 25, 2023 | 13.29 | 13.29 | 0 | -0.18(-1.34%) | ||
Sep 19, 2023 | 13.47 | 13.47 | 0 | -0.04(-0.30%) | ||
Sep 18, 2023 | 13.51 | 13.51 | 0 | -0.04(-0.30%) | ||
Sep 15, 2023 | 13.55 | 13.55 | 0 | -0.18(-1.31%) | ||
Sep 14, 2023 | 13.73 | 13.73 | 0 | +0.22(+1.63%) | ||
Sep 13, 2023 | 13.51 | 13.51 | 0 | -0.08(-0.59%) | ||
Sep 12, 2023 | 13.59 | 13.59 | 0 | +0.01(+0.07%) | ||
Sep 11, 2023 | 13.58 | 13.58 | 0 | +0.01(+0.07%) | ||
Sep 08, 2023 | 13.57 | 13.57 | 0 | -0.02(-0.15%) | ||
Sep 07, 2023 | 13.59 | 13.59 | 0 | -0.11(-0.80%) | ||
Sep 06, 2023 | 13.70 | 13.70 | 0 | -0.34(-2.42%) | ||
Sep 01, 2023 | 14.04 | 14.04 | 0 | +0.16(+1.15%) | ||
Aug 31, 2023 | 13.88 | 13.88 | 0 | +0.00(+0.00%) | ||
Aug 30, 2023 | 13.88 | 13.88 | 0 | +0.05(+0.36%) | ||
Aug 29, 2023 | 13.83 | 13.83 | 0 | +0.18(+1.32%) | ||
Aug 28, 2023 | 13.65 | 13.65 | 0 | +0.10(+0.74%) | ||
Aug 25, 2023 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | ||
Aug 24, 2023 | 13.51 | 13.51 | 0 | -0.14(-1.03%) | ||
Aug 23, 2023 | 13.65 | 13.65 | 0 | +0.10(+0.74%) | ||
Aug 22, 2023 | 13.55 | 13.55 | 0 | -0.05(-0.37%) | ||
Aug 21, 2023 | 13.60 | 13.60 | 0 | -0.01(-0.07%) | ||
Aug 18, 2023 | 13.61 | 13.61 | 0 | +0.08(+0.59%) | ||
Aug 17, 2023 | 13.53 | 13.53 | 0 | -0.17(-1.24%) | ||
Aug 16, 2023 | 13.70 | 13.70 | 0 | -0.16(-1.15%) | ||
Aug 15, 2023 | 13.86 | 13.86 | 0 | -0.15(-1.07%) | ||
Aug 14, 2023 | 14.01 | 14.01 | 0 | -0.01(-0.07%) | ||
Aug 11, 2023 | 14.02 | 14.02 | 0 | +0.04(+0.29%) | ||
Aug 10, 2023 | 13.98 | 13.98 | 0 | +0.01(+0.07%) | ||
Aug 09, 2023 | 13.97 | 13.97 | 0 | -0.05(-0.36%) | ||
Aug 08, 2023 | 14.02 | 14.02 | 0 | -0.07(-0.50%) | ||
Aug 07, 2023 | 14.09 | 14.09 | 0 | +0.06(+0.43%) | ||
Aug 04, 2023 | 14.03 | 14.03 | 0 | -0.01(-0.07%) | ||
Aug 03, 2023 | 14.04 | 14.04 | 0 | -0.02(-0.14%) | ||
Aug 02, 2023 | 14.06 | 14.06 | 0 | -0.14(-0.99%) |